32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 3 | 20230824 | 190700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20230824 | 190600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20230824 | 190500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20230824 | 190400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20230824 | 190300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20230824 | 190200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20230824 | 190100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20230824 | 190000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20230824 | 185900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20230824 | 185800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20230824 | 185700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20230824 | 185600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20230824 | 185500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20230824 | 185400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20230824 | 185300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20230824 | 185200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20230824 | 185100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20230824 | 185000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20230824 | 184900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20230824 | 184800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20230824 | 184700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20230824 | 184600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20230824 | 184500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20230824 | 184400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20230824 | 184300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20230824 | 184200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20230824 | 184100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20230824 | 184000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20230824 | 183900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20230824 | 183800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 33 | 20230824 | 183700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20230824 | 183600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20230824 | 183500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20230824 | 183400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20230824 | 183300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20230824 | 183200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20230824 | 183100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20230824 | 183000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20230824 | 182900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20230824 | 182800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20230824 | 182700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20230824 | 182600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20230824 | 182500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20230824 | 182400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20230824 | 182300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20230824 | 182200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20230824 | 182100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20230824 | 182000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20230824 | 181900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20230824 | 181800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20230824 | 181700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20230824 | 181600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20230824 | 181500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20230824 | 181400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20230824 | 181300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20230824 | 181200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20230824 | 181100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20230824 | 181000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20230824 | 180900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20230824 | 180800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 63 | 20230824 | 180700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20230824 | 180600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20230824 | 180500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20230824 | 180400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20230824 | 180300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20230824 | 180200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20230824 | 180100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20230824 | 180000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20230824 | 175900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20230824 | 175800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20230824 | 175700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20230824 | 175600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20230824 | 175500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20230824 | 175400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20230824 | 175300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20230824 | 175200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20230824 | 175100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20230824 | 175000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20230824 | 174900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20230824 | 174800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20230824 | 174700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20230824 | 174600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20230824 | 174500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20230824 | 174400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20230824 | 174300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20230824 | 174200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20230824 | 174100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20230824 | 174000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20230824 | 173900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20230824 | 173800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 93 | 20230824 | 173700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20230824 | 173600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20230824 | 173500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20230824 | 173400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20230824 | 173300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20230824 | 173200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20230824 | 173100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20230824 | 173000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20230824 | 172900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20230824 | 172800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20230824 | 172700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20230824 | 172600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20230824 | 172500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20230824 | 172400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20230824 | 172300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20230824 | 172200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20230824 | 172100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20230824 | 172000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20230824 | 171900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20230824 | 171800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20230824 | 171700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20230824 | 171600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20230824 | 171500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20230824 | 171400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20230824 | 171300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20230824 | 171200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20230824 | 171100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20230824 | 171000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20230824 | 170900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20230824 | 170800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 123 | 20230824 | 170700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20230824 | 170600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20230824 | 170500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20230824 | 170400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20230824 | 170300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20230824 | 170200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20230824 | 170100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20230824 | 170000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20230824 | 165900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20230824 | 165800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20230824 | 165700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20230824 | 165600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20230824 | 165500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20230824 | 165400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20230824 | 165300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20230824 | 165200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20230824 | 165100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20230824 | 165000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20230824 | 164900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20230824 | 164800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20230824 | 164700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20230824 | 164600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20230824 | 164500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20230824 | 164400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20230824 | 164300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20230824 | 164200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20230824 | 164100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20230824 | 164000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20230824 | 163900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20230824 | 163800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 153 | 20230824 | 163700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20230824 | 163600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20230824 | 163500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20230824 | 163400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20230824 | 163300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20230824 | 163200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20230824 | 163100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20230824 | 163000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20230824 | 162900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20230824 | 162800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20230824 | 162700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20230824 | 162600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20230824 | 162500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20230824 | 162400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20230824 | 162300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20230824 | 162200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20230824 | 162100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20230824 | 162000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20230824 | 161900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20230824 | 161800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20230824 | 161700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20230824 | 161600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20230824 | 161500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20230824 | 161400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20230824 | 161300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20230824 | 161200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20230824 | 161100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20230824 | 161000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20230824 | 160900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20230824 | 160800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 183 | 20230824 | 160700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20230824 | 160600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20230824 | 160500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20230824 | 160400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20230824 | 160300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20230824 | 160200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20230824 | 160100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20230824 | 160000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20230824 | 155900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20230824 | 155800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20230824 | 155700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20230824 | 155600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20230824 | 155500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20230824 | 155400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20230824 | 155300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20230824 | 155200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230824 | 155100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230824 | 155000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230824 | 154900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230824 | 154800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230824 | 154700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230824 | 154600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230824 | 154500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230824 | 154400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230824 | 154300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230824 | 154200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20230824 | 154100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20230824 | 154000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20230824 | 153900 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20230824 | 153800 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 213 | 20230824 | 153700 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20230824 | 153600 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20230824 | 153500 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20230824 | 153400 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20230824 | 153300 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20230824 | 153200 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20230824 | 153100 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20230824 | 153000 | 3059286850 | 24000 | 24000 | 24000 | 24000 | 9752 |
| 221 | 20230824 | 152900 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20230824 | 152800 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20230824 | 152700 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20230824 | 152600 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20230824 | 152500 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20230824 | 152400 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20230824 | 152300 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20230824 | 152200 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20230824 | 152100 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20230824 | 152000 | 2825238850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20230824 | 151900 | 2825238850 | 24000 | 23950 | 24000 | 23950 | 674 |
| 232 | 20230824 | 151800 | 2809080700 | 23950 | 23950 | 24000 | 23950 | 201 |
| 233 | 20230824 | 151700 | 2804258550 | 24000 | 24000 | 24000 | 23950 | 359 |
| 234 | 20230824 | 151600 | 2795649000 | 24000 | 24000 | 24000 | 23950 | 159 |
| 235 | 20230824 | 151500 | 2791834000 | 24000 | 23950 | 24000 | 23950 | 302 |
| 236 | 20230824 | 151400 | 2784592950 | 24000 | 24000 | 24000 | 23950 | 268 |
| 237 | 20230824 | 151300 | 2778166200 | 23950 | 23950 | 24000 | 23950 | 483 |
| 238 | 20230824 | 151200 | 2766581950 | 23950 | 24000 | 24000 | 23950 | 209 |
| 239 | 20230824 | 151100 | 2761571450 | 24000 | 24000 | 24000 | 23950 | 326 |
| 240 | 20230824 | 151000 | 2753752700 | 24000 | 24000 | 24000 | 23950 | 226 |
| 241 | 20230824 | 150900 | 2748336700 | 23950 | 24000 | 24000 | 23950 | 155 |
| 242 | 20230824 | 150800 | 2744621150 | 24000 | 24000 | 24000 | 23950 | 182 |
| 243 | 20230824 | 150700 | 2740258350 | 24000 | 23950 | 24000 | 23950 | 216 |
| 244 | 20230824 | 150600 | 2735083550 | 23950 | 23950 | 24000 | 23950 | 164 |
| 245 | 20230824 | 150500 | 2731151800 | 23950 | 24000 | 24000 | 23950 | 358 |
| 246 | 20230824 | 150400 | 2722576400 | 24000 | 24000 | 24000 | 23950 | 222 |
| 247 | 20230824 | 150300 | 2717256300 | 24000 | 24000 | 24000 | 23950 | 145 |
| 248 | 20230824 | 150200 | 2713777150 | 24000 | 23950 | 24000 | 23950 | 191 |
| 249 | 20230824 | 150100 | 2709199050 | 24000 | 23950 | 24000 | 23950 | 141 |
| 250 | 20230824 | 150000 | 2705815900 | 24000 | 24000 | 24000 | 23950 | 214 |
| 251 | 20230824 | 145900 | 2700684650 | 24000 | 24000 | 24000 | 23950 | 112 |
| 252 | 20230824 | 145800 | 2698000800 | 24000 | 24000 | 24000 | 23950 | 197 |
| 253 | 20230824 | 145700 | 2693273950 | 23950 | 24000 | 24000 | 23950 | 209 |
| 254 | 20230824 | 145600 | 2688266750 | 23950 | 23950 | 24000 | 23950 | 130 |
| 255 | 20230824 | 145500 | 2685147700 | 24000 | 23950 | 24000 | 23950 | 299 |
| 256 | 20230824 | 145400 | 2677982800 | 23950 | 24000 | 24000 | 23950 | 171 |
| 257 | 20230824 | 145300 | 2673881750 | 23950 | 23950 | 24000 | 23950 | 130 |
| 258 | 20230824 | 145200 | 2670765300 | 24000 | 23950 | 24000 | 23950 | 105 |
| 259 | 20230824 | 145100 | 2668249700 | 24000 | 24000 | 24000 | 23950 | 75 |
| 260 | 20230824 | 145000 | 2666451850 | 23950 | 23950 | 24000 | 23950 | 27 |
| 261 | 20230824 | 144900 | 2665804700 | 24000 | 23950 | 24000 | 23950 | 399 |
| 262 | 20230824 | 144800 | 2656245800 | 24000 | 24000 | 24000 | 23950 | 178 |
| 263 | 20230824 | 144700 | 2651982000 | 24000 | 23950 | 24000 | 23950 | 79 |
| 264 | 20230824 | 144600 | 2650089250 | 24000 | 23950 | 24000 | 23950 | 1935 |
| 265 | 20230824 | 144500 | 2603745350 | 24000 | 23950 | 24000 | 23950 | 95 |
| 266 | 20230824 | 144400 | 2601466350 | 24000 | 24000 | 24000 | 23950 | 19 |
| 267 | 20230824 | 144300 | 2601010700 | 23950 | 24000 | 24000 | 23950 | 49 |
| 268 | 20230824 | 144200 | 2599835650 | 24000 | 24000 | 24000 | 23950 | 38 |
| 269 | 20230824 | 144100 | 2598924200 | 24000 | 23950 | 24000 | 23950 | 143 |
| 270 | 20230824 | 144000 | 2595493050 | 24000 | 24000 | 24000 | 23950 | 23 |
| 271 | 20230824 | 143900 | 2594941550 | 23950 | 23950 | 23950 | 23950 | 14 |
| 272 | 20230824 | 143800 | 2594606250 | 23950 | 23950 | 24000 | 23950 | 13 |
| 273 | 20230824 | 143700 | 2594294550 | 24000 | 23950 | 24000 | 23950 | 295 |
| 274 | 20230824 | 143600 | 2587214750 | 23950 | 24000 | 24000 | 23950 | 208 |
| 275 | 20230824 | 143500 | 2582228550 | 24000 | 23950 | 24000 | 23950 | 56 |
| 276 | 20230824 | 143400 | 2580885300 | 24000 | 23950 | 24000 | 23950 | 160 |
| 277 | 20230824 | 143300 | 2577050900 | 24000 | 23950 | 24000 | 23950 | 67 |
| 278 | 20230824 | 143200 | 2575443750 | 24000 | 23950 | 24000 | 23950 | 74 |
| 279 | 20230824 | 143100 | 2573668650 | 23950 | 23950 | 23950 | 23950 | 13 |
| 280 | 20230824 | 143000 | 2573357300 | 23950 | 24000 | 24000 | 23950 | 98 |
| 281 | 20230824 | 142900 | 2571006000 | 24000 | 24000 | 24000 | 23950 | 236 |
| 282 | 20230824 | 142800 | 2565342400 | 24000 | 23950 | 24000 | 23950 | 88 |
| 283 | 20230824 | 142700 | 2563230550 | 23950 | 23950 | 23950 | 23950 | 2 |
| 284 | 20230824 | 142600 | 2563182650 | 24000 | 24000 | 24000 | 24000 | 10 |
| 285 | 20230824 | 142500 | 2562942650 | 24000 | 24000 | 24000 | 24000 | 75 |
| 286 | 20230824 | 142400 | 2561142650 | 23950 | 24000 | 24000 | 23950 | 24 |
| 287 | 20230824 | 142300 | 2560566700 | 23950 | 24000 | 24000 | 23950 | 2075 |
| 288 | 20230824 | 142200 | 2510843150 | 24000 | 24000 | 24000 | 24000 | 156 |
| 289 | 20230824 | 142100 | 2507099150 | 24000 | 24000 | 24000 | 24000 | 2 |
| 290 | 20230824 | 142000 | 2507051150 | 24000 | 24000 | 24000 | 24000 | 204 |
| 291 | 20230824 | 141900 | 2502155150 | 24000 | 24000 | 24000 | 24000 | 31 |
| 292 | 20230824 | 141800 | 2501411150 | 24000 | 24000 | 24000 | 23950 | 99 |
| 293 | 20230824 | 141700 | 2499035250 | 24000 | 24000 | 24000 | 24000 | 227 |
| 294 | 20230824 | 141600 | 2493587250 | 24000 | 24000 | 24000 | 24000 | 353 |
| 295 | 20230824 | 141500 | 2485115250 | 24000 | 24000 | 24000 | 24000 | 41 |
| 296 | 20230824 | 141400 | 2484131250 | 24000 | 24050 | 24050 | 24000 | 221 |
| 297 | 20230824 | 141300 | 2478826750 | 24000 | 23950 | 24000 | 23950 | 6 |
| 298 | 20230824 | 141200 | 2478683000 | 24000 | 24000 | 24000 | 24000 | 144 |
| 299 | 20230824 | 141100 | 2475227000 | 24000 | 24000 | 24000 | 24000 | 1 |
| 300 | 20230824 | 141000 | 2475203000 | 24000 | 23950 | 24000 | 23950 | 264 |
| 301 | 20230824 | 140900 | 2468867050 | 24000 | 24050 | 24050 | 24000 | 598 |
| 302 | 20230824 | 140800 | 2454515000 | 24050 | 24050 | 24050 | 24050 | 1 |
| 303 | 20230824 | 140700 | 2454490950 | 24050 | 24000 | 24050 | 24000 | 151 |
| 304 | 20230824 | 140600 | 2450861950 | 24050 | 24000 | 24050 | 24000 | 8 |
| 305 | 20230824 | 140500 | 2450669800 | 24000 | 23950 | 24000 | 23950 | 242 |
| 306 | 20230824 | 140400 | 2444861850 | 24000 | 23950 | 24000 | 23950 | 118 |
| 307 | 20230824 | 140300 | 2442029900 | 23950 | 24000 | 24000 | 23950 | 35 |
| 308 | 20230824 | 140200 | 2441189950 | 24000 | 24000 | 24000 | 24000 | 43 |
| 309 | 20230824 | 140100 | 2440157950 | 24000 | 24000 | 24000 | 24000 | 101 |
| 310 | 20230824 | 140000 | 2437733950 | 24000 | 23950 | 24000 | 23950 | 312 |
| 311 | 20230824 | 135900 | 2430248000 | 24000 | 24000 | 24000 | 23950 | 478 |
| 312 | 20230824 | 135800 | 2418778800 | 24000 | 24000 | 24000 | 23950 | 790 |
| 313 | 20230824 | 135700 | 2399821050 | 24000 | 23950 | 24000 | 23950 | 57 |
| 314 | 20230824 | 135600 | 2398455250 | 23950 | 23950 | 23950 | 23950 | 106 |
| 315 | 20230824 | 135500 | 2395916550 | 24000 | 23950 | 24000 | 23950 | 398 |
| 316 | 20230824 | 135400 | 2386379300 | 23950 | 23950 | 24000 | 23950 | 259 |
| 317 | 20230824 | 135300 | 2380170700 | 23950 | 24000 | 24000 | 23950 | 198 |
| 318 | 20230824 | 135200 | 2375419050 | 24000 | 23950 | 24000 | 23950 | 85 |
| 319 | 20230824 | 135100 | 2373382300 | 23950 | 23950 | 23950 | 23950 | 109 |
| 320 | 20230824 | 135000 | 2370771750 | 23950 | 23950 | 23950 | 23950 | 75 |
| 321 | 20230824 | 134900 | 2368975500 | 23950 | 23950 | 23950 | 23950 | 130 |
| 322 | 20230824 | 134800 | 2365862000 | 23950 | 23950 | 24000 | 23950 | 133 |
| 323 | 20230824 | 134700 | 2362672350 | 23950 | 24000 | 24000 | 23950 | 111 |
| 324 | 20230824 | 134600 | 2360013600 | 24000 | 23950 | 24000 | 23950 | 130 |
| 325 | 20230824 | 134500 | 2356898050 | 23950 | 23950 | 24000 | 23950 | 103 |
| 326 | 20230824 | 134400 | 2354428450 | 23950 | 24000 | 24000 | 23950 | 83 |
| 327 | 20230824 | 134300 | 2352438250 | 23950 | 24000 | 24000 | 23950 | 124 |
| 328 | 20230824 | 134200 | 2349466850 | 23950 | 23950 | 24000 | 23950 | 108 |
| 329 | 20230824 | 134100 | 2346877200 | 23950 | 23950 | 23950 | 23950 | 4 |
| 330 | 20230824 | 134000 | 2346781400 | 23950 | 23950 | 24000 | 23950 | 198 |
| 331 | 20230824 | 133900 | 2342036550 | 23950 | 23950 | 23950 | 23950 | 45 |
| 332 | 20230824 | 133800 | 2340958800 | 24000 | 23950 | 24000 | 23950 | 53 |
| 333 | 20230824 | 133700 | 2339687000 | 23950 | 24000 | 24000 | 23950 | 122 |
| 334 | 20230824 | 133600 | 2336762200 | 23950 | 23950 | 23950 | 23950 | 126 |
| 335 | 20230824 | 133500 | 2333744500 | 24000 | 23950 | 24000 | 23950 | 53 |
| 336 | 20230824 | 133400 | 2332472800 | 23950 | 23950 | 23950 | 23950 | 74 |
| 337 | 20230824 | 133300 | 2330700500 | 23950 | 24000 | 24000 | 23950 | 74 |
| 338 | 20230824 | 133200 | 2328926550 | 23950 | 23950 | 23950 | 23950 | 52 |
| 339 | 20230824 | 133100 | 2327681150 | 23950 | 24000 | 24000 | 23950 | 184 |
| 340 | 20230824 | 133000 | 2323267150 | 24050 | 23950 | 24050 | 23950 | 88 |
| 341 | 20230824 | 132900 | 2321154750 | 24050 | 23950 | 24050 | 23950 | 82 |
| 342 | 20230824 | 132800 | 2319187750 | 23950 | 24000 | 24050 | 23950 | 169 |
| 343 | 20230824 | 132700 | 2315134000 | 23950 | 23950 | 23950 | 23950 | 40 |
| 344 | 20230824 | 132600 | 2314176000 | 24000 | 24000 | 24000 | 24000 | 422 |
| 345 | 20230824 | 132500 | 2304048000 | 23950 | 24000 | 24050 | 23950 | 96 |
| 346 | 20230824 | 132400 | 2301748350 | 24050 | 24000 | 24050 | 24000 | 174 |
| 347 | 20230824 | 132300 | 2297571650 | 24000 | 23950 | 24000 | 23950 | 210 |
| 348 | 20230824 | 132200 | 2292533650 | 23950 | 23950 | 23950 | 23950 | 32 |
| 349 | 20230824 | 132100 | 2291767250 | 23950 | 24000 | 24000 | 23950 | 220 |
| 350 | 20230824 | 132000 | 2286491800 | 24000 | 24000 | 24050 | 24000 | 329 |
| 351 | 20230824 | 131900 | 2278591700 | 24050 | 24050 | 24050 | 24050 | 40 |
| 352 | 20230824 | 131800 | 2277629700 | 24000 | 24000 | 24050 | 23950 | 152 |
| 353 | 20230824 | 131700 | 2273986200 | 24000 | 23950 | 24000 | 23950 | 108 |
| 354 | 20230824 | 131600 | 2271396200 | 24000 | 24000 | 24000 | 24000 | 213 |
| 355 | 20230824 | 131500 | 2266284200 | 24000 | 24000 | 24000 | 23950 | 154 |
| 356 | 20230824 | 131400 | 2262590200 | 23950 | 23950 | 24000 | 23950 | 126 |
| 357 | 20230824 | 131300 | 2259570950 | 23950 | 23950 | 24000 | 23950 | 68 |
| 358 | 20230824 | 131200 | 2257939400 | 24000 | 24000 | 24000 | 23950 | 405 |
| 359 | 20230824 | 131100 | 2248222350 | 23950 | 23950 | 23950 | 23950 | 42 |
| 360 | 20230824 | 131000 | 2247216450 | 24000 | 24000 | 24000 | 23950 | 330 |
| 361 | 20230824 | 130900 | 2239303650 | 24000 | 24000 | 24000 | 23950 | 686 |
| 362 | 20230824 | 130800 | 2222843000 | 23950 | 24000 | 24000 | 23950 | 675 |
| 363 | 20230824 | 130700 | 2206650000 | 24000 | 23950 | 24000 | 23950 | 91 |
| 364 | 20230824 | 130600 | 2204470100 | 23950 | 23950 | 23950 | 23950 | 168 |
| 365 | 20230824 | 130500 | 2200446500 | 23950 | 23950 | 24000 | 23950 | 119 |
| 366 | 20230824 | 130400 | 2197593100 | 23950 | 23950 | 24000 | 23950 | 12 |
| 367 | 20230824 | 130300 | 2197305450 | 23950 | 23950 | 24000 | 23950 | 253 |
| 368 | 20230824 | 130200 | 2191239200 | 23950 | 23950 | 24000 | 23950 | 143 |
| 369 | 20230824 | 130100 | 2187813050 | 23950 | 23950 | 24000 | 23950 | 17 |
| 370 | 20230824 | 130000 | 2187405600 | 23950 | 23950 | 23950 | 23950 | 61 |
| 371 | 20230824 | 125900 | 2185944650 | 23950 | 24000 | 24000 | 23950 | 162 |
| 372 | 20230824 | 125800 | 2182064250 | 24000 | 24000 | 24000 | 23950 | 154 |
| 373 | 20230824 | 125700 | 2178368700 | 23950 | 24000 | 24000 | 23950 | 133 |
| 374 | 20230824 | 125600 | 2175182200 | 24000 | 23950 | 24000 | 23950 | 137 |
| 375 | 20230824 | 125500 | 2171899350 | 24000 | 23950 | 24000 | 23950 | 83 |
| 376 | 20230824 | 125400 | 2169911150 | 23950 | 23950 | 23950 | 23950 | 50 |
| 377 | 20230824 | 125300 | 2168713650 | 23950 | 23950 | 23950 | 23950 | 47 |
| 378 | 20230824 | 125200 | 2167588000 | 23950 | 23950 | 24000 | 23950 | 107 |
| 379 | 20230824 | 125100 | 2165022900 | 23950 | 23950 | 24000 | 23950 | 148 |
| 380 | 20230824 | 125000 | 2161476800 | 23950 | 24000 | 24000 | 23950 | 376 |
| 381 | 20230824 | 124900 | 2152471300 | 23950 | 24000 | 24000 | 23950 | 49 |
| 382 | 20230824 | 124800 | 2151295600 | 23950 | 23950 | 23950 | 23950 | 97 |
| 383 | 20230824 | 124700 | 2148972450 | 23950 | 24000 | 24000 | 23950 | 148 |
| 384 | 20230824 | 124600 | 2145426300 | 24000 | 23950 | 24000 | 23950 | 128 |
| 385 | 20230824 | 124500 | 2142359900 | 23950 | 23950 | 24000 | 23950 | 158 |
| 386 | 20230824 | 124400 | 2138570950 | 23950 | 23950 | 24000 | 23950 | 49 |
| 387 | 20230824 | 124300 | 2137397250 | 23950 | 23950 | 23950 | 23950 | 103 |
| 388 | 20230824 | 124200 | 2134930400 | 23950 | 23950 | 24000 | 23950 | 39 |
| 389 | 20230824 | 124100 | 2133994750 | 23950 | 23950 | 24000 | 23950 | 256 |
| 390 | 20230824 | 124000 | 2127858900 | 23950 | 23950 | 24000 | 23950 | 285 |
| 391 | 20230824 | 123900 | 2121031450 | 23950 | 23950 | 24000 | 23950 | 239 |
| 392 | 20230824 | 123800 | 2115296950 | 23950 | 24000 | 24000 | 23950 | 47 |
| 393 | 20230824 | 123700 | 2114171150 | 23950 | 23950 | 23950 | 23950 | 187 |
| 394 | 20230824 | 123600 | 2109692500 | 24000 | 23950 | 24000 | 23950 | 67 |
| 395 | 20230824 | 123500 | 2108084750 | 23950 | 23950 | 23950 | 23950 | 116 |
| 396 | 20230824 | 123400 | 2105306550 | 24000 | 23950 | 24000 | 23950 | 176 |
| 397 | 20230824 | 123300 | 2101090600 | 23950 | 23950 | 24000 | 23950 | 40 |
| 398 | 20230824 | 123200 | 2100131550 | 24000 | 23950 | 24000 | 23950 | 55 |
| 399 | 20230824 | 123100 | 2098813800 | 23950 | 23950 | 23950 | 23950 | 47 |
| 400 | 20230824 | 123000 | 2097688150 | 23950 | 23950 | 24000 | 23950 | 220 |
| 401 | 20230824 | 122900 | 2092414300 | 24000 | 24000 | 24000 | 23950 | 174 |
| 402 | 20230824 | 122800 | 2088240600 | 24000 | 23950 | 24000 | 23950 | 100 |
| 403 | 20230824 | 122700 | 2085842800 | 23950 | 23950 | 24000 | 23950 | 557 |
| 404 | 20230824 | 122600 | 2072500250 | 23950 | 23950 | 24000 | 23950 | 195 |
| 405 | 20230824 | 122500 | 2067825100 | 24000 | 23950 | 24000 | 23950 | 124 |
| 406 | 20230824 | 122400 | 2064851150 | 23950 | 24000 | 24000 | 23950 | 60 |
| 407 | 20230824 | 122300 | 2063411550 | 23950 | 23950 | 23950 | 23950 | 163 |
| 408 | 20230824 | 122200 | 2059507700 | 24000 | 23950 | 24000 | 23950 | 100 |
| 409 | 20230824 | 122100 | 2057110000 | 23950 | 23950 | 23950 | 23950 | 4 |
| 410 | 20230824 | 122000 | 2057014200 | 23950 | 24000 | 24000 | 23950 | 1320 |
| 411 | 20230824 | 121900 | 2025391100 | 24000 | 24000 | 24000 | 23950 | 159 |
| 412 | 20230824 | 121800 | 2021579850 | 23950 | 23950 | 23950 | 23950 | 4 |
| 413 | 20230824 | 121700 | 2021484050 | 23950 | 23950 | 23950 | 23950 | 41 |
| 414 | 20230824 | 121600 | 2020502100 | 23950 | 24000 | 24000 | 23950 | 45 |
| 415 | 20230824 | 121500 | 2019424100 | 24000 | 24000 | 24000 | 23950 | 224 |
| 416 | 20230824 | 121400 | 2014050650 | 23950 | 24000 | 24000 | 23950 | 152 |
| 417 | 20230824 | 121300 | 2010404650 | 24000 | 24000 | 24000 | 23950 | 150 |
| 418 | 20230824 | 121200 | 2006806700 | 23950 | 23950 | 24000 | 23900 | 8922 |
| 419 | 20230824 | 121100 | 1793122550 | 23900 | 23950 | 23950 | 23900 | 102 |
| 420 | 20230824 | 121000 | 1790684550 | 23950 | 23950 | 23950 | 23900 | 131 |
| 421 | 20230824 | 120900 | 1787552800 | 23900 | 23900 | 23950 | 23900 | 209 |
| 422 | 20230824 | 120800 | 1782550900 | 23950 | 23900 | 23950 | 23900 | 176 |
| 423 | 20230824 | 120700 | 1778341750 | 23900 | 23900 | 23900 | 23900 | 54 |
| 424 | 20230824 | 120600 | 1777051150 | 23900 | 23900 | 23950 | 23900 | 1412 |
| 425 | 20230824 | 120500 | 1743239550 | 23900 | 23950 | 23950 | 23900 | 237 |
| 426 | 20230824 | 120400 | 1737564750 | 23900 | 23900 | 23950 | 23900 | 350 |
| 427 | 20230824 | 120300 | 1729197250 | 23900 | 23900 | 23950 | 23900 | 81 |
| 428 | 20230824 | 120200 | 1727259750 | 23950 | 23950 | 23950 | 23900 | 476 |
| 429 | 20230824 | 120100 | 1715880600 | 23900 | 23900 | 23950 | 23900 | 130 |
| 430 | 20230824 | 120000 | 1712772000 | 23900 | 23900 | 23950 | 23900 | 221 |
| 431 | 20230824 | 115900 | 1707489850 | 23900 | 23900 | 23950 | 23900 | 9 |
| 432 | 20230824 | 115800 | 1707274700 | 23900 | 23900 | 23950 | 23900 | 135 |
| 433 | 20230824 | 115700 | 1704045150 | 23900 | 23950 | 23950 | 23900 | 226 |
| 434 | 20230824 | 115600 | 1698640100 | 23950 | 23950 | 23950 | 23900 | 134 |
| 435 | 20230824 | 115500 | 1695431000 | 23950 | 23900 | 23950 | 23900 | 250 |
| 436 | 20230824 | 115400 | 1689455100 | 23900 | 23950 | 23950 | 23900 | 148 |
| 437 | 20230824 | 115300 | 1685917550 | 23900 | 23900 | 23950 | 23900 | 586 |
| 438 | 20230824 | 115200 | 1671886100 | 23950 | 23900 | 23950 | 23900 | 103 |
| 439 | 20230824 | 115100 | 1669422500 | 23900 | 23900 | 23950 | 23900 | 76 |
| 440 | 20230824 | 115000 | 1667605950 | 23950 | 23900 | 23950 | 23900 | 86 |
| 441 | 20230824 | 114900 | 1665549550 | 23900 | 23900 | 23950 | 23900 | 114 |
| 442 | 20230824 | 114800 | 1662824200 | 23950 | 23900 | 23950 | 23900 | 64 |
| 443 | 20230824 | 114700 | 1661293800 | 23950 | 23950 | 23950 | 23900 | 73 |
| 444 | 20230824 | 114600 | 1659545650 | 23950 | 23900 | 23950 | 23900 | 113 |
| 445 | 20230824 | 114500 | 1656844450 | 23900 | 23950 | 23950 | 23900 | 55 |
| 446 | 20230824 | 114400 | 1655529250 | 23950 | 23900 | 23950 | 23900 | 225 |
| 447 | 20230824 | 114300 | 1650150900 | 23900 | 23900 | 23900 | 23900 | 47 |
| 448 | 20230824 | 114200 | 1649027600 | 23900 | 23900 | 23950 | 23900 | 132 |
| 449 | 20230824 | 114100 | 1645871950 | 23900 | 23950 | 23950 | 23900 | 104 |
| 450 | 20230824 | 114000 | 1643381400 | 23950 | 23950 | 23950 | 23950 | 62 |
| 451 | 20230824 | 113900 | 1641896500 | 23950 | 23950 | 24000 | 23900 | 187 |
| 452 | 20230824 | 113800 | 1637417850 | 23950 | 23950 | 23950 | 23950 | 68 |
| 453 | 20230824 | 113700 | 1635789250 | 23950 | 23950 | 24000 | 23950 | 56 |
| 454 | 20230824 | 113600 | 1634448000 | 23950 | 23900 | 24000 | 23900 | 117 |
| 455 | 20230824 | 113500 | 1631646150 | 23950 | 24000 | 24000 | 23950 | 174 |
| 456 | 20230824 | 113400 | 1627478800 | 23950 | 23950 | 24000 | 23950 | 49 |
| 457 | 20230824 | 113300 | 1626305200 | 23950 | 23950 | 23950 | 23900 | 87 |
| 458 | 20230824 | 113200 | 1624223850 | 23950 | 23900 | 23950 | 23900 | 642 |
| 459 | 20230824 | 113100 | 1608852700 | 23900 | 23950 | 23950 | 23900 | 136 |
| 460 | 20230824 | 113000 | 1605598450 | 23900 | 23900 | 23950 | 23900 | 661 |
| 461 | 20230824 | 112900 | 1589795950 | 23900 | 23900 | 23950 | 23900 | 55 |
| 462 | 20230824 | 112800 | 1588481350 | 23950 | 23900 | 23950 | 23900 | 63 |
| 463 | 20230824 | 112700 | 1586975450 | 23900 | 23950 | 23950 | 23900 | 165 |
| 464 | 20230824 | 112600 | 1583026000 | 23900 | 23900 | 23950 | 23900 | 163 |
| 465 | 20230824 | 112500 | 1579126050 | 23900 | 23900 | 23950 | 23900 | 55 |
| 466 | 20230824 | 112400 | 1577811450 | 23900 | 23950 | 23950 | 23900 | 136 |
| 467 | 20230824 | 112300 | 1574559050 | 23950 | 23950 | 23950 | 23900 | 138 |
| 468 | 20230824 | 112200 | 1571256500 | 23950 | 23950 | 23950 | 23900 | 208 |
| 469 | 20230824 | 112100 | 1566275600 | 23950 | 23950 | 23950 | 23900 | 2435 |
| 470 | 20230824 | 112000 | 1507967850 | 23950 | 24000 | 24000 | 23950 | 116 |
| 471 | 20230824 | 111900 | 1505189500 | 23950 | 24000 | 24000 | 23950 | 207 |
| 472 | 20230824 | 111800 | 1500225800 | 23950 | 23950 | 24000 | 23950 | 92 |
| 473 | 20230824 | 111700 | 1498020750 | 23950 | 23950 | 24000 | 23950 | 166 |
| 474 | 20230824 | 111600 | 1494044500 | 23950 | 23950 | 24000 | 23950 | 69 |
| 475 | 20230824 | 111500 | 1492391750 | 23950 | 24000 | 24000 | 23950 | 90 |
| 476 | 20230824 | 111400 | 1490234200 | 23950 | 24000 | 24000 | 23950 | 144 |
| 477 | 20230824 | 111300 | 1486780550 | 24000 | 24000 | 24000 | 23950 | 268 |
| 478 | 20230824 | 111200 | 1480359250 | 23950 | 23950 | 23950 | 23950 | 53 |
| 479 | 20230824 | 111100 | 1479089900 | 23950 | 24000 | 24000 | 23950 | 536 |
| 480 | 20230824 | 111000 | 1466231400 | 23950 | 23950 | 23950 | 23950 | 186 |
| 481 | 20230824 | 110900 | 1461776700 | 23950 | 23950 | 23950 | 23950 | 195 |
| 482 | 20230824 | 110800 | 1457106450 | 23950 | 24000 | 24000 | 23950 | 105 |
| 483 | 20230824 | 110700 | 1454589000 | 24000 | 23950 | 24000 | 23950 | 100 |
| 484 | 20230824 | 110600 | 1452189700 | 23950 | 23950 | 24000 | 23950 | 107 |
| 485 | 20230824 | 110500 | 1449627000 | 23950 | 24000 | 24000 | 23950 | 163 |
| 486 | 20230824 | 110400 | 1445719200 | 24000 | 23950 | 24000 | 23950 | 398 |
| 487 | 20230824 | 110300 | 1436167700 | 23950 | 24000 | 24000 | 23950 | 51 |
| 488 | 20230824 | 110200 | 1434945700 | 24000 | 23950 | 24000 | 23950 | 135 |
| 489 | 20230824 | 110100 | 1431710500 | 24000 | 24000 | 24000 | 23950 | 262 |
| 490 | 20230824 | 110000 | 1425422700 | 23950 | 23950 | 24000 | 23950 | 101 |
| 491 | 20230824 | 105900 | 1423000900 | 23950 | 23950 | 24000 | 23950 | 97 |
| 492 | 20230824 | 105800 | 1420675900 | 23950 | 24000 | 24000 | 23950 | 199 |
| 493 | 20230824 | 105700 | 1415902750 | 23950 | 23950 | 23950 | 23950 | 44 |
| 494 | 20230824 | 105600 | 1414848950 | 24000 | 23950 | 24000 | 23950 | 218 |
| 495 | 20230824 | 105500 | 1409621150 | 23950 | 23950 | 24000 | 23950 | 3108 |
| 496 | 20230824 | 105400 | 1335032600 | 23950 | 23950 | 23950 | 23950 | 99 |
| 497 | 20230824 | 105300 | 1332661550 | 23950 | 23950 | 24000 | 23950 | 53 |
| 498 | 20230824 | 105200 | 1331392050 | 23950 | 23950 | 23950 | 23950 | 40 |
| 499 | 20230824 | 105100 | 1330434050 | 24000 | 23950 | 24000 | 23950 | 97 |
| 500 | 20230824 | 105000 | 1328110550 | 23950 | 23950 | 24000 | 23950 | 219 |
| 501 | 20230824 | 104900 | 1322862700 | 23950 | 23900 | 23950 | 23900 | 1251 |
| 502 | 20230824 | 104800 | 1292903700 | 23900 | 23900 | 23950 | 23900 | 289 |
| 503 | 20230824 | 104700 | 1285982800 | 23950 | 23900 | 23950 | 23900 | 168 |
| 504 | 20230824 | 104600 | 1281964700 | 23950 | 23950 | 23950 | 23900 | 242 |
| 505 | 20230824 | 104500 | 1276171350 | 23950 | 23900 | 23950 | 23900 | 28 |
| 506 | 20230824 | 104400 | 1275501850 | 23900 | 23900 | 23900 | 23900 | 293 |
| 507 | 20230824 | 104300 | 1268499150 | 23900 | 23900 | 23900 | 23900 | 48 |
| 508 | 20230824 | 104200 | 1267351950 | 23900 | 23900 | 23900 | 23900 | 5 |
| 509 | 20230824 | 104100 | 1267232450 | 23900 | 23900 | 23950 | 23900 | 119 |
| 510 | 20230824 | 104000 | 1264385800 | 23950 | 23950 | 23950 | 23900 | 5246 |
| 511 | 20230824 | 103900 | 1138759400 | 23950 | 23950 | 24000 | 23950 | 88 |
| 512 | 20230824 | 103800 | 1136650800 | 23950 | 24000 | 24000 | 23950 | 367 |
| 513 | 20230824 | 103700 | 1127846250 | 24000 | 23950 | 24000 | 23950 | 338 |
| 514 | 20230824 | 103600 | 1119737150 | 24000 | 23950 | 24000 | 23950 | 365 |
| 515 | 20230824 | 103500 | 1110991150 | 24000 | 23950 | 24000 | 23950 | 54 |
| 516 | 20230824 | 103400 | 1109697600 | 23950 | 24000 | 24000 | 23950 | 225 |
| 517 | 20230824 | 103300 | 1104306100 | 23950 | 23950 | 23950 | 23950 | 106 |
| 518 | 20230824 | 103200 | 1101767400 | 24000 | 23950 | 24000 | 23950 | 101 |
| 519 | 20230824 | 103100 | 1099345950 | 23950 | 23950 | 24000 | 23950 | 384 |
| 520 | 20230824 | 103000 | 1090144650 | 24000 | 23950 | 24000 | 23950 | 36 |
| 521 | 20230824 | 102900 | 1089282000 | 23950 | 23950 | 24000 | 23950 | 117 |
| 522 | 20230824 | 102800 | 1086479250 | 23950 | 23950 | 24000 | 23950 | 100 |
| 523 | 20230824 | 102700 | 1084081750 | 24000 | 23950 | 24000 | 23950 | 48 |
| 524 | 20230824 | 102600 | 1082930650 | 23950 | 23950 | 24000 | 23950 | 293 |
| 525 | 20230824 | 102500 | 1075901000 | 23950 | 24000 | 24000 | 23950 | 525 |
| 526 | 20230824 | 102400 | 1063305750 | 24000 | 24000 | 24000 | 24000 | 210 |
| 527 | 20230824 | 102300 | 1058265750 | 23950 | 23950 | 24000 | 23950 | 57 |
| 528 | 20230824 | 102200 | 1056900450 | 23950 | 24000 | 24000 | 23950 | 127 |
| 529 | 20230824 | 102100 | 1053857300 | 24000 | 24000 | 24000 | 24000 | 78 |
| 530 | 20230824 | 102000 | 1051985300 | 23950 | 23950 | 23950 | 23950 | 45 |
| 531 | 20230824 | 101900 | 1050907550 | 23950 | 23950 | 23950 | 23950 | 56 |
| 532 | 20230824 | 101800 | 1049566350 | 24000 | 23950 | 24000 | 23900 | 2757 |
| 533 | 20230824 | 101700 | 983537300 | 23950 | 23950 | 24000 | 23950 | 234 |
| 534 | 20230824 | 101600 | 977932900 | 23950 | 24000 | 24000 | 23950 | 106 |
| 535 | 20230824 | 101500 | 975391450 | 23950 | 23950 | 24000 | 23950 | 109 |
| 536 | 20230824 | 101400 | 972780750 | 23950 | 23950 | 24000 | 23950 | 63 |
| 537 | 20230824 | 101300 | 971271850 | 23950 | 24000 | 24000 | 23950 | 105 |
| 538 | 20230824 | 101200 | 968754250 | 24000 | 23950 | 24000 | 23950 | 1055 |
| 539 | 20230824 | 101100 | 943486500 | 24000 | 23950 | 24000 | 23950 | 97 |
| 540 | 20230824 | 101000 | 941161300 | 23950 | 23950 | 23950 | 23950 | 46 |
| 541 | 20230824 | 100900 | 940059600 | 23950 | 23950 | 24000 | 23950 | 63 |
| 542 | 20230824 | 100800 | 938549850 | 23950 | 24000 | 24000 | 23950 | 90 |
| 543 | 20230824 | 100700 | 936390050 | 24000 | 24000 | 24000 | 23950 | 901 |
| 544 | 20230824 | 100600 | 914770650 | 23950 | 23950 | 24000 | 23950 | 288 |
| 545 | 20230824 | 100500 | 907863000 | 23950 | 24000 | 24000 | 23950 | 125 |
| 546 | 20230824 | 100400 | 904865250 | 23950 | 24000 | 24000 | 23950 | 140 |
| 547 | 20230824 | 100300 | 901507450 | 23950 | 23950 | 24000 | 23950 | 99 |
| 548 | 20230824 | 100200 | 899136050 | 24000 | 24000 | 24000 | 23950 | 65 |
| 549 | 20230824 | 100100 | 897576300 | 24000 | 24000 | 24000 | 23950 | 48 |
| 550 | 20230824 | 100000 | 896426500 | 24000 | 23950 | 24000 | 23950 | 181 |
| 551 | 20230824 | 095900 | 892087300 | 24000 | 24000 | 24000 | 24000 | 79 |
| 552 | 20230824 | 095800 | 890191300 | 23950 | 24000 | 24000 | 23950 | 261 |
| 553 | 20230824 | 095700 | 883929500 | 24000 | 23950 | 24000 | 23950 | 379 |
| 554 | 20230824 | 095600 | 874835700 | 23950 | 23950 | 23950 | 23950 | 51 |
| 555 | 20230824 | 095500 | 873614250 | 23950 | 24000 | 24000 | 23950 | 397 |
| 556 | 20230824 | 095400 | 864089050 | 24000 | 24050 | 24050 | 24000 | 1337 |
| 557 | 20230824 | 095300 | 831936850 | 24050 | 23950 | 24050 | 23950 | 642 |
| 558 | 20230824 | 095200 | 816532050 | 24000 | 23950 | 24050 | 23950 | 933 |
| 559 | 20230824 | 095100 | 794143150 | 24000 | 24000 | 24000 | 23950 | 1128 |
| 560 | 20230824 | 095000 | 767073350 | 23950 | 23950 | 23950 | 23900 | 494 |
| 561 | 20230824 | 094900 | 755242300 | 23900 | 23900 | 23950 | 23900 | 573 |
| 562 | 20230824 | 094800 | 741523600 | 23900 | 23950 | 24000 | 23900 | 224 |
| 563 | 20230824 | 094700 | 736158450 | 23950 | 23950 | 23950 | 23900 | 1047 |
| 564 | 20230824 | 094600 | 711094150 | 23950 | 23900 | 23950 | 23900 | 505 |
| 565 | 20230824 | 094500 | 699004550 | 23900 | 23950 | 23950 | 23900 | 502 |
| 566 | 20230824 | 094400 | 686992950 | 23950 | 23900 | 23950 | 23900 | 401 |
| 567 | 20230824 | 094300 | 677404650 | 23900 | 23900 | 23950 | 23900 | 128 |
| 568 | 20230824 | 094200 | 674345050 | 23900 | 23900 | 23900 | 23900 | 502 |
| 569 | 20230824 | 094100 | 662347250 | 23900 | 23950 | 23950 | 23900 | 166 |
| 570 | 20230824 | 094000 | 658374750 | 23900 | 23900 | 23900 | 23900 | 59 |
| 571 | 20230824 | 093900 | 656964650 | 23900 | 23900 | 23950 | 23900 | 672 |
| 572 | 20230824 | 093800 | 640903550 | 23950 | 23900 | 23950 | 23900 | 212 |
| 573 | 20230824 | 093700 | 635830750 | 23950 | 23950 | 23950 | 23900 | 1165 |
| 574 | 20230824 | 093600 | 607976850 | 23950 | 23950 | 24000 | 23900 | 2023 |
| 575 | 20230824 | 093500 | 559530100 | 24000 | 23950 | 24000 | 23950 | 63 |
| 576 | 20230824 | 093400 | 558021100 | 23950 | 24050 | 24050 | 23950 | 4158 |
| 577 | 20230824 | 093300 | 458284200 | 24050 | 24050 | 24100 | 24000 | 857 |
| 578 | 20230824 | 093200 | 437668250 | 24100 | 24050 | 24100 | 24000 | 1334 |
| 579 | 20230824 | 093100 | 405524100 | 24100 | 24050 | 24100 | 24050 | 412 |
| 580 | 20230824 | 093000 | 395615450 | 24050 | 24050 | 24100 | 24050 | 945 |
| 581 | 20230824 | 092900 | 372888150 | 24050 | 24050 | 24050 | 24000 | 1322 |
| 582 | 20230824 | 092800 | 341096300 | 24050 | 24050 | 24050 | 24000 | 1183 |
| 583 | 20230824 | 092700 | 312660150 | 24050 | 24050 | 24050 | 24000 | 359 |
| 584 | 20230824 | 092600 | 304026450 | 24050 | 24050 | 24050 | 24000 | 859 |
| 585 | 20230824 | 092500 | 283369750 | 24050 | 24050 | 24050 | 24000 | 861 |
| 586 | 20230824 | 092400 | 262664250 | 24000 | 24000 | 24050 | 24000 | 325 |
| 587 | 20230824 | 092300 | 254851450 | 24050 | 24000 | 24050 | 24000 | 535 |
| 588 | 20230824 | 092200 | 241995650 | 24000 | 24050 | 24050 | 24000 | 83 |
| 589 | 20230824 | 092100 | 240002800 | 24000 | 24000 | 24050 | 24000 | 232 |
| 590 | 20230824 | 092000 | 234427300 | 24050 | 24000 | 24050 | 24000 | 181 |
| 591 | 20230824 | 091900 | 230079250 | 24000 | 24050 | 24050 | 24000 | 138 |
| 592 | 20230824 | 091800 | 226763700 | 24050 | 24000 | 24050 | 24000 | 212 |
| 593 | 20230824 | 091700 | 221670600 | 24000 | 24050 | 24050 | 24000 | 78 |
| 594 | 20230824 | 091600 | 219797700 | 24000 | 24000 | 24050 | 24000 | 205 |
| 595 | 20230824 | 091500 | 214877200 | 24000 | 24050 | 24050 | 24000 | 187 |
| 596 | 20230824 | 091400 | 210382900 | 24000 | 24050 | 24050 | 24000 | 262 |
| 597 | 20230824 | 091300 | 204087400 | 24050 | 24000 | 24050 | 24000 | 233 |
| 598 | 20230824 | 091200 | 198493350 | 24000 | 24000 | 24050 | 24000 | 214 |
| 599 | 20230824 | 091100 | 193357250 | 24000 | 24000 | 24050 | 24000 | 167 |
| 600 | 20230824 | 091000 | 189343550 | 24000 | 24050 | 24050 | 24000 | 74 |
| 601 | 20230824 | 090900 | 187566450 | 24000 | 24000 | 24000 | 24000 | 57 |
| 602 | 20230824 | 090800 | 186198450 | 24000 | 24000 | 24000 | 24000 | 132 |
| 603 | 20230824 | 090700 | 183030450 | 24000 | 24000 | 24000 | 24000 | 113 |
| 604 | 20230824 | 090600 | 180318450 | 24000 | 24050 | 24050 | 23950 | 280 |
| 605 | 20230824 | 090500 | 173609850 | 23950 | 24000 | 24050 | 23950 | 793 |
| 606 | 20230824 | 090400 | 154586700 | 24000 | 23950 | 24000 | 23950 | 661 |
| 607 | 20230824 | 090300 | 138728600 | 23950 | 24000 | 24000 | 23950 | 442 |
| 608 | 20230824 | 090200 | 128129350 | 23950 | 24000 | 24000 | 23950 | 411 |
| 609 | 20230824 | 090100 | 118283900 | 24000 | 24000 | 24000 | 23950 | 181 |
| 610 | 20230824 | 090000 | 113944100 | 23950 | 24050 | 24050 | 23950 | 4744 |