33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 3 | 20230824 | 190300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230824 | 190200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230824 | 190100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230824 | 190000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230824 | 185900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230824 | 185800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230824 | 185700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230824 | 185600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230824 | 185500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230824 | 185400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230824 | 185300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230824 | 185200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230824 | 185100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230824 | 185000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230824 | 184900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230824 | 184800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230824 | 184700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230824 | 184600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230824 | 184500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230824 | 184400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230824 | 184300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230824 | 184200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230824 | 184100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230824 | 184000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230824 | 183900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230824 | 183800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230824 | 183700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230824 | 183600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230824 | 183500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230824 | 183400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 33 | 20230824 | 183300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230824 | 183200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230824 | 183100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230824 | 183000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230824 | 182900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230824 | 182800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230824 | 182700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230824 | 182600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230824 | 182500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230824 | 182400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230824 | 182300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230824 | 182200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230824 | 182100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230824 | 182000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230824 | 181900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230824 | 181800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230824 | 181700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230824 | 181600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230824 | 181500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230824 | 181400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230824 | 181300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230824 | 181200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230824 | 181100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230824 | 181000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230824 | 180900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230824 | 180800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230824 | 180700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230824 | 180600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230824 | 180500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230824 | 180400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 63 | 20230824 | 180300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230824 | 180200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230824 | 180100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230824 | 180000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230824 | 175900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230824 | 175800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230824 | 175700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230824 | 175600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230824 | 175500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230824 | 175400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230824 | 175300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230824 | 175200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230824 | 175100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230824 | 175000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230824 | 174900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230824 | 174800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230824 | 174700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230824 | 174600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230824 | 174500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230824 | 174400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230824 | 174300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230824 | 174200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230824 | 174100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230824 | 174000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230824 | 173900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230824 | 173800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230824 | 173700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230824 | 173600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230824 | 173500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230824 | 173400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 93 | 20230824 | 173300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230824 | 173200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230824 | 173100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230824 | 173000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230824 | 172900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230824 | 172800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230824 | 172700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230824 | 172600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230824 | 172500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230824 | 172400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230824 | 172300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230824 | 172200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230824 | 172100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230824 | 172000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230824 | 171900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230824 | 171800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230824 | 171700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230824 | 171600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230824 | 171500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230824 | 171400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230824 | 171300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230824 | 171200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230824 | 171100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230824 | 171000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230824 | 170900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230824 | 170800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230824 | 170700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230824 | 170600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230824 | 170500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230824 | 170400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 123 | 20230824 | 170300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230824 | 170200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230824 | 170100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230824 | 170000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230824 | 165900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230824 | 165800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230824 | 165700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230824 | 165600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230824 | 165500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230824 | 165400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230824 | 165300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230824 | 165200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230824 | 165100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230824 | 165000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230824 | 164900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230824 | 164800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230824 | 164700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230824 | 164600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230824 | 164500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230824 | 164400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230824 | 164300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230824 | 164200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230824 | 164100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230824 | 164000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230824 | 163900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230824 | 163800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230824 | 163700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230824 | 163600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230824 | 163500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230824 | 163400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 153 | 20230824 | 163300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230824 | 163200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230824 | 163100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230824 | 163000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230824 | 162900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230824 | 162800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230824 | 162700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230824 | 162600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230824 | 162500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230824 | 162400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230824 | 162300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230824 | 162200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230824 | 162100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230824 | 162000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230824 | 161900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230824 | 161800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230824 | 161700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230824 | 161600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230824 | 161500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230824 | 161400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230824 | 161300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230824 | 161200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230824 | 161100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230824 | 161000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230824 | 160900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230824 | 160800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230824 | 160700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230824 | 160600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230824 | 160500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230824 | 160400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 183 | 20230824 | 160300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230824 | 160200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230824 | 160100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230824 | 160000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230824 | 155900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230824 | 155800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230824 | 155700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230824 | 155600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230824 | 155500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230824 | 155400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230824 | 155300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230824 | 155200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230824 | 155100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230824 | 155000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230824 | 154900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230824 | 154800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230824 | 154700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230824 | 154600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230824 | 154500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230824 | 154400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230824 | 154300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230824 | 154200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230824 | 154100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230824 | 154000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230824 | 153900 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230824 | 153800 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230824 | 153700 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230824 | 153600 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230824 | 153500 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230824 | 153400 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 213 | 20230824 | 153300 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230824 | 153200 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230824 | 153100 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230824 | 153000 | 33770000550 | 28000 | 28000 | 28000 | 28000 | 9606 |
| 217 | 20230824 | 152900 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230824 | 152800 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230824 | 152700 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230824 | 152600 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230824 | 152500 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230824 | 152400 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230824 | 152300 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230824 | 152200 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230824 | 152100 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230824 | 152000 | 33501032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230824 | 151900 | 33501032550 | 27950 | 27950 | 28000 | 27900 | 2021 |
| 228 | 20230824 | 151800 | 33444525950 | 27950 | 27900 | 28000 | 27900 | 393 |
| 229 | 20230824 | 151700 | 33433542550 | 27900 | 27900 | 27950 | 27900 | 578 |
| 230 | 20230824 | 151600 | 33417396350 | 27900 | 27900 | 27950 | 27850 | 914 |
| 231 | 20230824 | 151500 | 33391897400 | 27900 | 27950 | 28000 | 27900 | 650 |
| 232 | 20230824 | 151400 | 33373724750 | 27950 | 27950 | 28000 | 27900 | 844 |
| 233 | 20230824 | 151300 | 33350133550 | 27950 | 27950 | 28000 | 27900 | 313 |
| 234 | 20230824 | 151200 | 33341391150 | 27950 | 27900 | 27950 | 27900 | 763 |
| 235 | 20230824 | 151100 | 33320079700 | 27900 | 27950 | 28000 | 27900 | 1716 |
| 236 | 20230824 | 151000 | 33272085550 | 27950 | 28000 | 28000 | 27850 | 698 |
| 237 | 20230824 | 150900 | 33252578950 | 28000 | 28000 | 28000 | 27900 | 1619 |
| 238 | 20230824 | 150800 | 33207305350 | 27950 | 28000 | 28000 | 27950 | 887 |
| 239 | 20230824 | 150700 | 33182480400 | 28000 | 27800 | 28000 | 27800 | 1503 |
| 240 | 20230824 | 150600 | 33140501950 | 27800 | 27800 | 27900 | 27800 | 2711 |
| 241 | 20230824 | 150500 | 33065025700 | 27800 | 27600 | 27800 | 27550 | 2289 |
| 242 | 20230824 | 150400 | 33001643200 | 27650 | 27700 | 27700 | 27650 | 1132 |
| 243 | 20230824 | 150300 | 32970321250 | 27650 | 27600 | 27750 | 27600 | 759 |
| 244 | 20230824 | 150200 | 32949285050 | 27650 | 27500 | 27700 | 27500 | 416 |
| 245 | 20230824 | 150100 | 32937763850 | 27700 | 27500 | 27700 | 27500 | 915 |
| 246 | 20230824 | 150000 | 32912530650 | 27550 | 27500 | 27600 | 27500 | 785 |
| 247 | 20230824 | 145900 | 32890907450 | 27500 | 27550 | 27600 | 27500 | 744 |
| 248 | 20230824 | 145800 | 32870409050 | 27550 | 27550 | 27600 | 27500 | 555 |
| 249 | 20230824 | 145700 | 32855127950 | 27600 | 27550 | 27600 | 27500 | 473 |
| 250 | 20230824 | 145600 | 32842107050 | 27600 | 27600 | 27650 | 27550 | 1534 |
| 251 | 20230824 | 145500 | 32799783300 | 27550 | 27550 | 27600 | 27500 | 1263 |
| 252 | 20230824 | 145400 | 32764962750 | 27550 | 27650 | 27650 | 27550 | 919 |
| 253 | 20230824 | 145300 | 32739635850 | 27700 | 27600 | 27700 | 27500 | 1370 |
| 254 | 20230824 | 145200 | 32701836500 | 27600 | 27600 | 27750 | 27550 | 1739 |
| 255 | 20230824 | 145100 | 32653719900 | 27650 | 27450 | 27800 | 27400 | 2284 |
| 256 | 20230824 | 145000 | 32590580450 | 27450 | 27500 | 27550 | 27400 | 2587 |
| 257 | 20230824 | 144900 | 32519545500 | 27500 | 27500 | 27550 | 27450 | 1240 |
| 258 | 20230824 | 144800 | 32485435150 | 27500 | 27500 | 27550 | 27450 | 1610 |
| 259 | 20230824 | 144700 | 32441161000 | 27500 | 27550 | 27550 | 27450 | 1207 |
| 260 | 20230824 | 144600 | 32407996800 | 27450 | 27600 | 27600 | 27450 | 1335 |
| 261 | 20230824 | 144500 | 32371285000 | 27600 | 27550 | 27600 | 27500 | 1191 |
| 262 | 20230824 | 144400 | 32338483650 | 27550 | 27550 | 27550 | 27500 | 1084 |
| 263 | 20230824 | 144300 | 32308642450 | 27550 | 27500 | 27600 | 27500 | 1889 |
| 264 | 20230824 | 144200 | 32256654500 | 27550 | 27600 | 27650 | 27500 | 2216 |
| 265 | 20230824 | 144100 | 32195627300 | 27650 | 27600 | 27650 | 27500 | 2356 |
| 266 | 20230824 | 144000 | 32130630100 | 27600 | 27550 | 27700 | 27500 | 3098 |
| 267 | 20230824 | 143900 | 32045044700 | 27500 | 27550 | 27650 | 27500 | 1496 |
| 268 | 20230824 | 143800 | 32003759350 | 27500 | 27550 | 27600 | 27500 | 1187 |
| 269 | 20230824 | 143700 | 31971067100 | 27550 | 27550 | 27600 | 27500 | 595 |
| 270 | 20230824 | 143600 | 31954673200 | 27550 | 27550 | 27600 | 27550 | 689 |
| 271 | 20230824 | 143500 | 31935684350 | 27550 | 27600 | 27600 | 27550 | 530 |
| 272 | 20230824 | 143400 | 31921068050 | 27600 | 27600 | 27650 | 27550 | 1092 |
| 273 | 20230824 | 143300 | 31890929250 | 27600 | 27500 | 27600 | 27500 | 1843 |
| 274 | 20230824 | 143200 | 31840124300 | 27550 | 27500 | 27550 | 27500 | 505 |
| 275 | 20230824 | 143100 | 31826229600 | 27500 | 27500 | 27600 | 27500 | 1636 |
| 276 | 20230824 | 143000 | 31781207400 | 27500 | 27600 | 27600 | 27500 | 901 |
| 277 | 20230824 | 142900 | 31756418250 | 27600 | 27600 | 27750 | 27600 | 887 |
| 278 | 20230824 | 142800 | 31731910050 | 27600 | 27500 | 27700 | 27450 | 3596 |
| 279 | 20230824 | 142700 | 31632910000 | 27500 | 27600 | 27600 | 27500 | 1434 |
| 280 | 20230824 | 142600 | 31593413800 | 27650 | 27700 | 27700 | 27600 | 978 |
| 281 | 20230824 | 142500 | 31566404850 | 27650 | 27650 | 27700 | 27650 | 1019 |
| 282 | 20230824 | 142400 | 31538220050 | 27700 | 27750 | 27750 | 27700 | 727 |
| 283 | 20230824 | 142300 | 31518078900 | 27750 | 27750 | 27900 | 27750 | 1453 |
| 284 | 20230824 | 142200 | 31477731050 | 27800 | 28000 | 28000 | 27750 | 1769 |
| 285 | 20230824 | 142100 | 31428427250 | 27950 | 28050 | 28050 | 27950 | 615 |
| 286 | 20230824 | 142000 | 31411222250 | 28050 | 28100 | 28200 | 28000 | 2037 |
| 287 | 20230824 | 141900 | 31354024050 | 28100 | 28050 | 28100 | 28000 | 757 |
| 288 | 20230824 | 141800 | 31332790250 | 28050 | 28150 | 28200 | 28050 | 702 |
| 289 | 20230824 | 141700 | 31313057000 | 28150 | 28200 | 28200 | 28150 | 155 |
| 290 | 20230824 | 141600 | 31308691700 | 28150 | 28150 | 28200 | 28150 | 175 |
| 291 | 20230824 | 141500 | 31303761550 | 28150 | 28200 | 28200 | 28100 | 116 |
| 292 | 20230824 | 141400 | 31300493850 | 28200 | 28150 | 28250 | 28100 | 551 |
| 293 | 20230824 | 141300 | 31284955450 | 28150 | 28050 | 28150 | 28050 | 180 |
| 294 | 20230824 | 141200 | 31279898400 | 28050 | 28100 | 28100 | 28000 | 1132 |
| 295 | 20230824 | 141100 | 31248175850 | 28150 | 28200 | 28200 | 28150 | 511 |
| 296 | 20230824 | 141000 | 31233783500 | 28200 | 28150 | 28200 | 28150 | 24 |
| 297 | 20230824 | 140900 | 31233107350 | 28200 | 28100 | 28200 | 28050 | 1724 |
| 298 | 20230824 | 140800 | 31184611900 | 28100 | 28100 | 28100 | 28050 | 106 |
| 299 | 20230824 | 140700 | 31181633350 | 28100 | 28050 | 28150 | 28050 | 65 |
| 300 | 20230824 | 140600 | 31179808350 | 28050 | 28100 | 28200 | 28050 | 818 |
| 301 | 20230824 | 140500 | 31156820800 | 28150 | 28150 | 28150 | 28050 | 1063 |
| 302 | 20230824 | 140400 | 31126941450 | 28150 | 28150 | 28150 | 28100 | 173 |
| 303 | 20230824 | 140300 | 31122077950 | 28100 | 28100 | 28150 | 28100 | 102 |
| 304 | 20230824 | 140200 | 31119208750 | 28100 | 28200 | 28200 | 28100 | 142 |
| 305 | 20230824 | 140100 | 31115210700 | 28200 | 28150 | 28200 | 28100 | 137 |
| 306 | 20230824 | 140000 | 31111353200 | 28150 | 28150 | 28150 | 28100 | 509 |
| 307 | 20230824 | 135900 | 31097027350 | 28150 | 28100 | 28200 | 28050 | 1129 |
| 308 | 20230824 | 135800 | 31065285050 | 28100 | 28100 | 28200 | 28100 | 744 |
| 309 | 20230824 | 135700 | 31044357700 | 28150 | 28150 | 28150 | 28100 | 250 |
| 310 | 20230824 | 135600 | 31037329600 | 28100 | 28150 | 28200 | 28100 | 661 |
| 311 | 20230824 | 135500 | 31018704350 | 28150 | 28150 | 28150 | 28100 | 579 |
| 312 | 20230824 | 135400 | 31002406850 | 28150 | 28150 | 28150 | 28100 | 94 |
| 313 | 20230824 | 135300 | 30999763050 | 28150 | 28100 | 28200 | 28050 | 1016 |
| 314 | 20230824 | 135200 | 30971166300 | 28150 | 28100 | 28150 | 28100 | 160 |
| 315 | 20230824 | 135100 | 30966666800 | 28100 | 28100 | 28150 | 28050 | 601 |
| 316 | 20230824 | 135000 | 30949756500 | 28150 | 28150 | 28200 | 28050 | 275 |
| 317 | 20230824 | 134900 | 30942016150 | 28150 | 28100 | 28150 | 28000 | 234 |
| 318 | 20230824 | 134800 | 30935439550 | 28100 | 28000 | 28200 | 28000 | 2108 |
| 319 | 20230824 | 134700 | 30876099050 | 28050 | 27900 | 28050 | 27900 | 903 |
| 320 | 20230824 | 134600 | 30850836400 | 27900 | 27950 | 27950 | 27900 | 387 |
| 321 | 20230824 | 134500 | 30840039000 | 27950 | 27950 | 27950 | 27900 | 158 |
| 322 | 20230824 | 134400 | 30835628150 | 27900 | 27950 | 27950 | 27900 | 312 |
| 323 | 20230824 | 134300 | 30826923200 | 27900 | 28000 | 28000 | 27900 | 160 |
| 324 | 20230824 | 134200 | 30822450400 | 28000 | 28000 | 28050 | 27950 | 550 |
| 325 | 20230824 | 134100 | 30807040750 | 28050 | 28050 | 28050 | 28000 | 112 |
| 326 | 20230824 | 134000 | 30803899300 | 27950 | 28000 | 28050 | 27950 | 732 |
| 327 | 20230824 | 133900 | 30783390100 | 28050 | 27950 | 28100 | 27950 | 698 |
| 328 | 20230824 | 133800 | 30763809950 | 27950 | 28000 | 28000 | 27950 | 220 |
| 329 | 20230824 | 133700 | 30757653450 | 28000 | 28000 | 28000 | 27950 | 59 |
| 330 | 20230824 | 133600 | 30756002500 | 28000 | 27950 | 28050 | 27950 | 877 |
| 331 | 20230824 | 133500 | 30731442300 | 27950 | 27950 | 27950 | 27900 | 213 |
| 332 | 20230824 | 133400 | 30725491000 | 27950 | 27900 | 27950 | 27850 | 346 |
| 333 | 20230824 | 133300 | 30715835200 | 27900 | 27950 | 27950 | 27900 | 429 |
| 334 | 20230824 | 133200 | 30703860300 | 27950 | 27950 | 27950 | 27900 | 162 |
| 335 | 20230824 | 133100 | 30699334800 | 27950 | 27900 | 28000 | 27900 | 414 |
| 336 | 20230824 | 133000 | 30687758200 | 27900 | 27950 | 27950 | 27900 | 374 |
| 337 | 20230824 | 132900 | 30677315150 | 28000 | 28050 | 28050 | 27900 | 2452 |
| 338 | 20230824 | 132800 | 30608655150 | 28000 | 28000 | 28050 | 28000 | 44 |
| 339 | 20230824 | 132700 | 30607422250 | 28050 | 28000 | 28050 | 28000 | 94 |
| 340 | 20230824 | 132600 | 30604788100 | 28050 | 28050 | 28100 | 28000 | 867 |
| 341 | 20230824 | 132500 | 30580452600 | 28050 | 27950 | 28050 | 27950 | 667 |
| 342 | 20230824 | 132400 | 30561776250 | 27950 | 27900 | 27950 | 27850 | 745 |
| 343 | 20230824 | 132300 | 30540976700 | 27900 | 28000 | 28000 | 27850 | 712 |
| 344 | 20230824 | 132200 | 30521080000 | 28000 | 27950 | 28000 | 27950 | 883 |
| 345 | 20230824 | 132100 | 30496356300 | 28000 | 27850 | 28000 | 27850 | 834 |
| 346 | 20230824 | 132000 | 30473048400 | 27850 | 27800 | 27900 | 27750 | 1681 |
| 347 | 20230824 | 131900 | 30426199500 | 27800 | 27750 | 27850 | 27750 | 387 |
| 348 | 20230824 | 131800 | 30415451400 | 27800 | 27850 | 27850 | 27800 | 26 |
| 349 | 20230824 | 131700 | 30414727600 | 27700 | 27750 | 27800 | 27700 | 296 |
| 350 | 20230824 | 131600 | 30406503850 | 27750 | 27750 | 27750 | 27700 | 278 |
| 351 | 20230824 | 131500 | 30398792300 | 27750 | 27700 | 27800 | 27700 | 508 |
| 352 | 20230824 | 131400 | 30384719350 | 27600 | 27600 | 27750 | 27600 | 91 |
| 353 | 20230824 | 131300 | 30382203100 | 27800 | 27600 | 27800 | 27550 | 1649 |
| 354 | 20230824 | 131200 | 30336562300 | 27550 | 27600 | 27600 | 27550 | 234 |
| 355 | 20230824 | 131100 | 30330106700 | 27550 | 27600 | 27600 | 27550 | 256 |
| 356 | 20230824 | 131000 | 30323043500 | 27600 | 27600 | 27600 | 27550 | 154 |
| 357 | 20230824 | 130900 | 30318795600 | 27550 | 27600 | 27650 | 27550 | 640 |
| 358 | 20230824 | 130800 | 30301137600 | 27650 | 27650 | 27650 | 27600 | 190 |
| 359 | 20230824 | 130700 | 30295888950 | 27650 | 27600 | 27650 | 27600 | 186 |
| 360 | 20230824 | 130600 | 30290753800 | 27600 | 27750 | 27750 | 27600 | 85 |
| 361 | 20230824 | 130500 | 30288404750 | 27650 | 27700 | 27750 | 27650 | 469 |
| 362 | 20230824 | 130400 | 30275416550 | 27800 | 27650 | 27850 | 27600 | 1335 |
| 363 | 20230824 | 130300 | 30238333750 | 27650 | 27550 | 27650 | 27550 | 1353 |
| 364 | 20230824 | 130200 | 30201012700 | 27550 | 27600 | 27600 | 27550 | 773 |
| 365 | 20230824 | 130100 | 30179684650 | 27600 | 27650 | 27650 | 27600 | 640 |
| 366 | 20230824 | 130000 | 30162019250 | 27650 | 27650 | 27750 | 27650 | 235 |
| 367 | 20230824 | 125900 | 30155511750 | 27750 | 27600 | 27750 | 27600 | 181 |
| 368 | 20230824 | 125800 | 30150507500 | 27650 | 27700 | 27700 | 27600 | 832 |
| 369 | 20230824 | 125700 | 30127542750 | 27600 | 27650 | 27800 | 27600 | 2146 |
| 370 | 20230824 | 125600 | 30068136950 | 27650 | 27650 | 27700 | 27600 | 871 |
| 371 | 20230824 | 125500 | 30044055150 | 27650 | 27800 | 27800 | 27650 | 1625 |
| 372 | 20230824 | 125400 | 29999001150 | 27800 | 27800 | 27850 | 27750 | 288 |
| 373 | 20230824 | 125300 | 29991005250 | 27800 | 27750 | 27950 | 27750 | 727 |
| 374 | 20230824 | 125200 | 29970759750 | 27750 | 27800 | 27800 | 27700 | 376 |
| 375 | 20230824 | 125100 | 29960326950 | 27800 | 27850 | 27850 | 27800 | 166 |
| 376 | 20230824 | 125000 | 29955705950 | 27850 | 27750 | 27850 | 27750 | 876 |
| 377 | 20230824 | 124900 | 29931328400 | 27800 | 27800 | 27850 | 27750 | 398 |
| 378 | 20230824 | 124800 | 29920273050 | 27750 | 27700 | 27750 | 27700 | 251 |
| 379 | 20230824 | 124700 | 29913310550 | 27700 | 27800 | 27800 | 27700 | 160 |
| 380 | 20230824 | 124600 | 29908870050 | 27800 | 27800 | 27850 | 27750 | 1348 |
| 381 | 20230824 | 124500 | 29871400750 | 27900 | 27850 | 27900 | 27800 | 950 |
| 382 | 20230824 | 124400 | 29844940200 | 27850 | 27850 | 27900 | 27800 | 106 |
| 383 | 20230824 | 124300 | 29841988450 | 27950 | 27950 | 28100 | 27850 | 1082 |
| 384 | 20230824 | 124200 | 29811707700 | 27900 | 27950 | 28000 | 27800 | 1361 |
| 385 | 20230824 | 124100 | 29773762550 | 27950 | 27900 | 27950 | 27850 | 861 |
| 386 | 20230824 | 124000 | 29749731000 | 27900 | 27950 | 27950 | 27850 | 850 |
| 387 | 20230824 | 123900 | 29726004450 | 27900 | 27900 | 27950 | 27850 | 621 |
| 388 | 20230824 | 123800 | 29708678000 | 27850 | 27850 | 27850 | 27800 | 180 |
| 389 | 20230824 | 123700 | 29703665050 | 27850 | 27850 | 27900 | 27850 | 865 |
| 390 | 20230824 | 123600 | 29679566600 | 27850 | 27850 | 27850 | 27800 | 460 |
| 391 | 20230824 | 123500 | 29666755700 | 27800 | 27800 | 27800 | 27750 | 445 |
| 392 | 20230824 | 123400 | 29654390150 | 27800 | 27750 | 27800 | 27750 | 402 |
| 393 | 20230824 | 123300 | 29643233350 | 27650 | 27800 | 27800 | 27650 | 1388 |
| 394 | 20230824 | 123200 | 29604784450 | 27800 | 27750 | 27800 | 27750 | 387 |
| 395 | 20230824 | 123100 | 29594037500 | 27800 | 27650 | 27850 | 27650 | 1712 |
| 396 | 20230824 | 123000 | 29546469700 | 27650 | 27700 | 27700 | 27650 | 445 |
| 397 | 20230824 | 122900 | 29534154700 | 27700 | 27600 | 27700 | 27600 | 568 |
| 398 | 20230824 | 122800 | 29518428150 | 27600 | 27650 | 27650 | 27600 | 694 |
| 399 | 20230824 | 122700 | 29499270300 | 27650 | 27700 | 27700 | 27650 | 168 |
| 400 | 20230824 | 122600 | 29494623200 | 27750 | 27600 | 27750 | 27550 | 1135 |
| 401 | 20230824 | 122500 | 29463281850 | 27700 | 27550 | 27700 | 27500 | 304 |
| 402 | 20230824 | 122400 | 29454886650 | 27550 | 27550 | 27600 | 27500 | 329 |
| 403 | 20230824 | 122300 | 29445825750 | 27550 | 27550 | 27550 | 27500 | 337 |
| 404 | 20230824 | 122200 | 29436543450 | 27600 | 27600 | 27600 | 27500 | 774 |
| 405 | 20230824 | 122100 | 29415219550 | 27600 | 27550 | 27600 | 27550 | 228 |
| 406 | 20230824 | 122000 | 29408936700 | 27550 | 27600 | 27600 | 27500 | 1713 |
| 407 | 20230824 | 121900 | 29361793900 | 27550 | 27600 | 27600 | 27550 | 121 |
| 408 | 20230824 | 121800 | 29358455300 | 27650 | 27550 | 27650 | 27500 | 1781 |
| 409 | 20230824 | 121700 | 29309382950 | 27550 | 27550 | 27600 | 27550 | 466 |
| 410 | 20230824 | 121600 | 29296536300 | 27550 | 27700 | 27700 | 27550 | 2414 |
| 411 | 20230824 | 121500 | 29229875950 | 27650 | 27650 | 27700 | 27650 | 237 |
| 412 | 20230824 | 121400 | 29223322250 | 27650 | 27700 | 27850 | 27650 | 552 |
| 413 | 20230824 | 121300 | 29208037200 | 27850 | 27650 | 27850 | 27650 | 499 |
| 414 | 20230824 | 121200 | 29194175450 | 27650 | 27700 | 27700 | 27650 | 1293 |
| 415 | 20230824 | 121100 | 29158409350 | 27750 | 27650 | 27750 | 27600 | 717 |
| 416 | 20230824 | 121000 | 29138563350 | 27700 | 27700 | 27800 | 27700 | 1300 |
| 417 | 20230824 | 120900 | 29102543700 | 27700 | 27750 | 27800 | 27700 | 588 |
| 418 | 20230824 | 120800 | 29086236200 | 27750 | 27700 | 27750 | 27700 | 878 |
| 419 | 20230824 | 120700 | 29061895000 | 27700 | 27600 | 27750 | 27600 | 658 |
| 420 | 20230824 | 120600 | 29043664200 | 27600 | 27800 | 27800 | 27600 | 4915 |
| 421 | 20230824 | 120500 | 28907654700 | 27750 | 27950 | 27950 | 27750 | 3788 |
| 422 | 20230824 | 120400 | 28802369200 | 27900 | 27850 | 27900 | 27800 | 1909 |
| 423 | 20230824 | 120300 | 28749152700 | 27850 | 27850 | 27950 | 27800 | 1813 |
| 424 | 20230824 | 120200 | 28698645450 | 27850 | 27850 | 27900 | 27850 | 4357 |
| 425 | 20230824 | 120100 | 28577300850 | 27850 | 27900 | 27900 | 27850 | 1998 |
| 426 | 20230824 | 120000 | 28521580050 | 27900 | 27950 | 27950 | 27900 | 5056 |
| 427 | 20230824 | 115900 | 28380427750 | 28000 | 28050 | 28050 | 27950 | 770 |
| 428 | 20230824 | 115800 | 28358879950 | 28050 | 28050 | 28050 | 27950 | 400 |
| 429 | 20230824 | 115700 | 28347677950 | 28050 | 28000 | 28050 | 27950 | 481 |
| 430 | 20230824 | 115600 | 28334213350 | 27950 | 27950 | 28000 | 27900 | 1228 |
| 431 | 20230824 | 115500 | 28299892950 | 27950 | 27950 | 27950 | 27900 | 214 |
| 432 | 20230824 | 115400 | 28293919000 | 27900 | 28000 | 28000 | 27900 | 1524 |
| 433 | 20230824 | 115300 | 28251323350 | 28000 | 27950 | 28050 | 27950 | 418 |
| 434 | 20230824 | 115200 | 28239632200 | 28000 | 28050 | 28050 | 27950 | 763 |
| 435 | 20230824 | 115100 | 28218282050 | 28000 | 28000 | 28100 | 27950 | 831 |
| 436 | 20230824 | 115000 | 28195040850 | 28000 | 28050 | 28100 | 27950 | 1374 |
| 437 | 20230824 | 114900 | 28156559350 | 28050 | 28150 | 28150 | 28050 | 387 |
| 438 | 20230824 | 114800 | 28145697600 | 28100 | 28200 | 28250 | 28100 | 979 |
| 439 | 20230824 | 114700 | 28118133150 | 28250 | 28150 | 28350 | 28150 | 1159 |
| 440 | 20230824 | 114600 | 28085412600 | 28150 | 28150 | 28200 | 28100 | 624 |
| 441 | 20230824 | 114500 | 28067833150 | 28100 | 28150 | 28150 | 28100 | 279 |
| 442 | 20230824 | 114400 | 28059990750 | 28150 | 28150 | 28150 | 28100 | 192 |
| 443 | 20230824 | 114300 | 28054591050 | 28150 | 28150 | 28150 | 28100 | 242 |
| 444 | 20230824 | 114200 | 28047787300 | 28100 | 28100 | 28100 | 28050 | 256 |
| 445 | 20230824 | 114100 | 28040599500 | 28100 | 28100 | 28150 | 28050 | 308 |
| 446 | 20230824 | 114000 | 28031943400 | 28150 | 28050 | 28150 | 28050 | 856 |
| 447 | 20230824 | 113900 | 28007916950 | 28050 | 28050 | 28150 | 28050 | 352 |
| 448 | 20230824 | 113800 | 27998032400 | 28050 | 28150 | 28150 | 28050 | 757 |
| 449 | 20230824 | 113700 | 27976766550 | 28150 | 28000 | 28150 | 28000 | 1172 |
| 450 | 20230824 | 113600 | 27943807650 | 28000 | 28000 | 28000 | 27950 | 736 |
| 451 | 20230824 | 113500 | 27923217650 | 27950 | 28050 | 28200 | 27950 | 6516 |
| 452 | 20230824 | 113400 | 27740692800 | 28050 | 28050 | 28100 | 28050 | 355 |
| 453 | 20230824 | 113300 | 27730727900 | 28050 | 28100 | 28100 | 28050 | 704 |
| 454 | 20230824 | 113200 | 27710975750 | 28100 | 28100 | 28200 | 28050 | 911 |
| 455 | 20230824 | 113100 | 27685375550 | 28050 | 28050 | 28100 | 28050 | 2094 |
| 456 | 20230824 | 113000 | 27626626250 | 28050 | 28150 | 28150 | 28050 | 1650 |
| 457 | 20230824 | 112900 | 27580282050 | 28100 | 28150 | 28150 | 28100 | 649 |
| 458 | 20230824 | 112800 | 27562037550 | 28100 | 28150 | 28200 | 28100 | 1566 |
| 459 | 20230824 | 112700 | 27517995300 | 28200 | 28150 | 28200 | 28150 | 1792 |
| 460 | 20230824 | 112600 | 27467531050 | 28150 | 28150 | 28200 | 28150 | 457 |
| 461 | 20230824 | 112500 | 27454656600 | 28200 | 28250 | 28250 | 28150 | 537 |
| 462 | 20230824 | 112400 | 27439531350 | 28200 | 28200 | 28400 | 28200 | 805 |
| 463 | 20230824 | 112300 | 27416792850 | 28200 | 28150 | 28250 | 28100 | 1051 |
| 464 | 20230824 | 112200 | 27387225600 | 28150 | 28250 | 28250 | 28100 | 4012 |
| 465 | 20230824 | 112100 | 27274194750 | 28250 | 28300 | 28450 | 28250 | 1605 |
| 466 | 20230824 | 112000 | 27228767850 | 28300 | 28250 | 28300 | 28200 | 1534 |
| 467 | 20230824 | 111900 | 27185432100 | 28250 | 28350 | 28350 | 28200 | 3276 |
| 468 | 20230824 | 111800 | 27092763450 | 28350 | 28300 | 28350 | 28300 | 626 |
| 469 | 20230824 | 111700 | 27075046200 | 28300 | 28550 | 28550 | 28300 | 4372 |
| 470 | 20230824 | 111600 | 26950811150 | 28550 | 28500 | 28550 | 28450 | 414 |
| 471 | 20230824 | 111500 | 26939007550 | 28500 | 28500 | 28550 | 28450 | 287 |
| 472 | 20230824 | 111400 | 26930832900 | 28500 | 28550 | 28550 | 28450 | 296 |
| 473 | 20230824 | 111300 | 26922396750 | 28550 | 28450 | 28700 | 28450 | 2449 |
| 474 | 20230824 | 111200 | 26852501250 | 28450 | 28550 | 28550 | 28400 | 764 |
| 475 | 20230824 | 111100 | 26830772450 | 28550 | 28450 | 28600 | 28400 | 996 |
| 476 | 20230824 | 111000 | 26802372950 | 28400 | 28350 | 28550 | 28350 | 2572 |
| 477 | 20230824 | 110900 | 26729222600 | 28400 | 28550 | 28550 | 28400 | 3007 |
| 478 | 20230824 | 110800 | 26643739550 | 28550 | 28450 | 28550 | 28450 | 237 |
| 479 | 20230824 | 110700 | 26636985150 | 28450 | 28400 | 28500 | 28400 | 912 |
| 480 | 20230824 | 110600 | 26611036550 | 28350 | 28350 | 28450 | 28300 | 475 |
| 481 | 20230824 | 110500 | 26597564050 | 28400 | 28300 | 28400 | 28250 | 1180 |
| 482 | 20230824 | 110400 | 26564193750 | 28300 | 28350 | 28400 | 28300 | 2038 |
| 483 | 20230824 | 110300 | 26506456950 | 28300 | 28300 | 28600 | 28300 | 2271 |
| 484 | 20230824 | 110200 | 26441986350 | 28300 | 28400 | 28400 | 28300 | 2492 |
| 485 | 20230824 | 110100 | 26371343500 | 28400 | 28400 | 28450 | 28400 | 590 |
| 486 | 20230824 | 110000 | 26354582900 | 28400 | 28450 | 28450 | 28400 | 454 |
| 487 | 20230824 | 105900 | 26341672550 | 28400 | 28550 | 28600 | 28400 | 593 |
| 488 | 20230824 | 105800 | 26324774800 | 28600 | 28500 | 28600 | 28450 | 851 |
| 489 | 20230824 | 105700 | 26300521600 | 28450 | 28600 | 28600 | 28450 | 1717 |
| 490 | 20230824 | 105600 | 26251552900 | 28600 | 28450 | 28650 | 28450 | 1078 |
| 491 | 20230824 | 105500 | 26220764450 | 28450 | 28400 | 28450 | 28350 | 681 |
| 492 | 20230824 | 105400 | 26201422850 | 28400 | 28350 | 28400 | 28350 | 409 |
| 493 | 20230824 | 105300 | 26189815900 | 28400 | 28300 | 28400 | 28300 | 1625 |
| 494 | 20230824 | 105200 | 26143792750 | 28400 | 28500 | 28550 | 28300 | 4200 |
| 495 | 20230824 | 105100 | 26024543850 | 28500 | 28550 | 28550 | 28450 | 973 |
| 496 | 20230824 | 105000 | 25996833700 | 28450 | 28600 | 28650 | 28450 | 2101 |
| 497 | 20230824 | 104900 | 25936849750 | 28600 | 28550 | 28600 | 28500 | 944 |
| 498 | 20230824 | 104800 | 25909904950 | 28550 | 28550 | 28600 | 28550 | 318 |
| 499 | 20230824 | 104700 | 25900819150 | 28550 | 28600 | 28600 | 28550 | 714 |
| 500 | 20230824 | 104600 | 25880430800 | 28600 | 28700 | 28700 | 28550 | 1805 |
| 501 | 20230824 | 104500 | 25828810250 | 28700 | 28500 | 28700 | 28450 | 1029 |
| 502 | 20230824 | 104400 | 25799461850 | 28500 | 28650 | 28650 | 28450 | 1902 |
| 503 | 20230824 | 104300 | 25745202150 | 28650 | 28650 | 28850 | 28600 | 3239 |
| 504 | 20230824 | 104200 | 25652344450 | 28600 | 28750 | 28900 | 28550 | 3858 |
| 505 | 20230824 | 104100 | 25541750800 | 28750 | 28800 | 28950 | 28750 | 343 |
| 506 | 20230824 | 104000 | 25531862700 | 28950 | 28700 | 28950 | 28700 | 1585 |
| 507 | 20230824 | 103900 | 25486161450 | 28800 | 28750 | 28800 | 28550 | 1715 |
| 508 | 20230824 | 103800 | 25437010050 | 28700 | 28800 | 28950 | 28600 | 3645 |
| 509 | 20230824 | 103700 | 25332329900 | 28800 | 28800 | 28850 | 28800 | 1676 |
| 510 | 20230824 | 103600 | 25284049600 | 28800 | 29050 | 29100 | 28750 | 5333 |
| 511 | 20230824 | 103500 | 25130004900 | 29150 | 29050 | 29200 | 29000 | 2143 |
| 512 | 20230824 | 103400 | 25067743950 | 29050 | 29350 | 29350 | 28900 | 8978 |
| 513 | 20230824 | 103300 | 24806867500 | 29350 | 29350 | 29350 | 29250 | 729 |
| 514 | 20230824 | 103200 | 24785510550 | 29250 | 29350 | 29350 | 29250 | 1006 |
| 515 | 20230824 | 103100 | 24756043250 | 29300 | 29350 | 29400 | 29300 | 2140 |
| 516 | 20230824 | 103000 | 24693179050 | 29400 | 29300 | 29400 | 29300 | 2116 |
| 517 | 20230824 | 102900 | 24631071400 | 29300 | 29400 | 29400 | 29250 | 512 |
| 518 | 20230824 | 102800 | 24616069450 | 29350 | 29250 | 29400 | 29200 | 2349 |
| 519 | 20230824 | 102700 | 24547282000 | 29200 | 29250 | 29300 | 29200 | 783 |
| 520 | 20230824 | 102600 | 24524400050 | 29300 | 29250 | 29300 | 29100 | 1587 |
| 521 | 20230824 | 102500 | 24478068550 | 29300 | 29400 | 29450 | 29250 | 2844 |
| 522 | 20230824 | 102400 | 24394537200 | 29400 | 29400 | 29450 | 29350 | 2418 |
| 523 | 20230824 | 102300 | 24323462700 | 29400 | 29350 | 29450 | 29300 | 3201 |
| 524 | 20230824 | 102200 | 24229436250 | 29400 | 29200 | 29400 | 29150 | 3982 |
| 525 | 20230824 | 102100 | 24112783600 | 29300 | 29350 | 29350 | 29200 | 754 |
| 526 | 20230824 | 102000 | 24090699250 | 29300 | 29300 | 29350 | 29250 | 1411 |
| 527 | 20230824 | 101900 | 24049315300 | 29300 | 29250 | 29350 | 29250 | 632 |
| 528 | 20230824 | 101800 | 24030792000 | 29250 | 29250 | 29350 | 29250 | 2687 |
| 529 | 20230824 | 101700 | 23952120200 | 29350 | 29400 | 29400 | 29250 | 2021 |
| 530 | 20230824 | 101600 | 23892830800 | 29400 | 29500 | 29500 | 29150 | 3922 |
| 531 | 20230824 | 101500 | 23777811550 | 29500 | 29300 | 29500 | 29300 | 7570 |
| 532 | 20230824 | 101400 | 23555205100 | 29350 | 29200 | 29350 | 29200 | 4511 |
| 533 | 20230824 | 101300 | 23423101150 | 29200 | 29200 | 29250 | 29100 | 1661 |
| 534 | 20230824 | 101200 | 23374601950 | 29100 | 29150 | 29200 | 29100 | 827 |
| 535 | 20230824 | 101100 | 23350497900 | 29100 | 29050 | 29150 | 29050 | 1512 |
| 536 | 20230824 | 101000 | 23306512600 | 29100 | 29150 | 29150 | 29050 | 767 |
| 537 | 20230824 | 100900 | 23284178550 | 29150 | 29200 | 29250 | 29150 | 1789 |
| 538 | 20230824 | 100800 | 23231972750 | 29200 | 29200 | 29250 | 29150 | 2460 |
| 539 | 20230824 | 100700 | 23160142700 | 29150 | 29200 | 29250 | 29150 | 1325 |
| 540 | 20230824 | 100600 | 23121456900 | 29000 | 29050 | 29200 | 28950 | 6403 |
| 541 | 20230824 | 100500 | 22935016650 | 29000 | 28850 | 29000 | 28850 | 3687 |
| 542 | 20230824 | 100400 | 22828411800 | 28900 | 28950 | 29000 | 28850 | 1793 |
| 543 | 20230824 | 100300 | 22776480650 | 29000 | 28900 | 29000 | 28850 | 3347 |
| 544 | 20230824 | 100200 | 22679686150 | 28900 | 28900 | 29000 | 28850 | 1888 |
| 545 | 20230824 | 100100 | 22625056150 | 28950 | 28950 | 29150 | 28850 | 3739 |
| 546 | 20230824 | 100000 | 22516609300 | 28900 | 28700 | 28950 | 28600 | 9945 |
| 547 | 20230824 | 095900 | 22229971500 | 28700 | 28550 | 28700 | 28550 | 1806 |
| 548 | 20230824 | 095800 | 22178317850 | 28600 | 28600 | 28650 | 28550 | 1648 |
| 549 | 20230824 | 095700 | 22131243650 | 28550 | 28550 | 28700 | 28550 | 6472 |
| 550 | 20230824 | 095600 | 21945906650 | 28500 | 28400 | 28600 | 28350 | 3766 |
| 551 | 20230824 | 095500 | 21838558000 | 28400 | 28300 | 28450 | 28300 | 2818 |
| 552 | 20230824 | 095400 | 21758542300 | 28300 | 28350 | 28350 | 28100 | 5196 |
| 553 | 20230824 | 095300 | 21612065150 | 28350 | 28100 | 28350 | 28100 | 2581 |
| 554 | 20230824 | 095200 | 21539304100 | 28150 | 28050 | 28150 | 28000 | 6871 |
| 555 | 20230824 | 095100 | 21346361200 | 28050 | 28350 | 28400 | 28000 | 13924 |
| 556 | 20230824 | 095000 | 20955040600 | 28350 | 28450 | 28450 | 28300 | 3907 |
| 557 | 20230824 | 094900 | 20844243750 | 28450 | 28300 | 28450 | 28300 | 3184 |
| 558 | 20230824 | 094800 | 20753859300 | 28300 | 28500 | 28500 | 28200 | 10288 |
| 559 | 20230824 | 094700 | 20462408900 | 28500 | 28550 | 28600 | 28500 | 8795 |
| 560 | 20230824 | 094600 | 20211521950 | 28600 | 28700 | 28750 | 28550 | 4419 |
| 561 | 20230824 | 094500 | 20084980550 | 28650 | 28750 | 28900 | 28650 | 5697 |
| 562 | 20230824 | 094400 | 19921363500 | 28750 | 28850 | 28900 | 28700 | 4921 |
| 563 | 20230824 | 094300 | 19779771350 | 28900 | 29150 | 29150 | 28550 | 15282 |
| 564 | 20230824 | 094200 | 19340327200 | 29150 | 29100 | 29300 | 29000 | 7569 |
| 565 | 20230824 | 094100 | 19119752750 | 29100 | 29150 | 29150 | 29100 | 2578 |
| 566 | 20230824 | 094000 | 19044680200 | 29100 | 29000 | 29200 | 28850 | 8507 |
| 567 | 20230824 | 093900 | 18797579750 | 29000 | 29200 | 29200 | 28650 | 13131 |
| 568 | 20230824 | 093800 | 18418817550 | 29050 | 29100 | 29250 | 28550 | 27674 |
| 569 | 20230824 | 093700 | 17618310750 | 29100 | 29750 | 29800 | 29000 | 16302 |
| 570 | 20230824 | 093600 | 17139796200 | 29800 | 29950 | 30000 | 29800 | 12490 |
| 571 | 20230824 | 093500 | 16765590350 | 29950 | 29900 | 29950 | 29800 | 8186 |
| 572 | 20230824 | 093400 | 16520817350 | 29900 | 30000 | 30000 | 29850 | 16781 |
| 573 | 20230824 | 093300 | 16018632100 | 29950 | 29850 | 30000 | 29800 | 13092 |
| 574 | 20230824 | 093200 | 15627083000 | 29800 | 29700 | 29850 | 29550 | 15513 |
| 575 | 20230824 | 093100 | 15165947500 | 29700 | 29650 | 29700 | 29550 | 12153 |
| 576 | 20230824 | 093000 | 14805696350 | 29500 | 29450 | 29650 | 29250 | 14408 |
| 577 | 20230824 | 092900 | 14380498850 | 29250 | 29350 | 29500 | 29200 | 15795 |
| 578 | 20230824 | 092800 | 13915738200 | 29350 | 29150 | 29350 | 29100 | 8079 |
| 579 | 20230824 | 092700 | 13679485350 | 29150 | 29250 | 29350 | 29100 | 7457 |
| 580 | 20230824 | 092600 | 13461374900 | 29350 | 29100 | 29450 | 28950 | 9994 |
| 581 | 20230824 | 092500 | 13168440400 | 28950 | 29450 | 29550 | 28900 | 14955 |
| 582 | 20230824 | 092400 | 12729769500 | 29450 | 29500 | 29700 | 29350 | 29947 |
| 583 | 20230824 | 092300 | 11844531650 | 29350 | 29050 | 29450 | 29000 | 18500 |
| 584 | 20230824 | 092200 | 11301536700 | 29000 | 29350 | 29350 | 28900 | 13797 |
| 585 | 20230824 | 092100 | 10899352700 | 29350 | 29400 | 29450 | 29250 | 17203 |
| 586 | 20230824 | 092000 | 10393793300 | 29400 | 29150 | 29450 | 29150 | 17666 |
| 587 | 20230824 | 091900 | 9875623100 | 29150 | 29200 | 29500 | 28950 | 25595 |
| 588 | 20230824 | 091800 | 9125661600 | 29200 | 28800 | 29300 | 28800 | 23830 |
| 589 | 20230824 | 091700 | 8432419100 | 28850 | 28600 | 28850 | 28550 | 10095 |
| 590 | 20230824 | 091600 | 8142907750 | 28600 | 28600 | 28650 | 28500 | 6195 |
| 591 | 20230824 | 091500 | 7965833500 | 28600 | 29000 | 29000 | 28600 | 15856 |
| 592 | 20230824 | 091400 | 7507760750 | 28950 | 28600 | 29000 | 28500 | 24180 |
| 593 | 20230824 | 091300 | 6811655400 | 28600 | 28100 | 28700 | 28000 | 43513 |
| 594 | 20230824 | 091200 | 5578567050 | 28100 | 28050 | 28150 | 28000 | 11066 |
| 595 | 20230824 | 091100 | 5267531400 | 28100 | 27800 | 28100 | 27750 | 15417 |
| 596 | 20230824 | 091000 | 4837385700 | 27850 | 28100 | 28100 | 27550 | 12120 |
| 597 | 20230824 | 090900 | 4499847850 | 28050 | 27800 | 28100 | 27700 | 18771 |
| 598 | 20230824 | 090800 | 3975888300 | 27800 | 27700 | 27850 | 27000 | 17521 |
| 599 | 20230824 | 090700 | 3491633800 | 27750 | 27050 | 27800 | 27000 | 30460 |
| 600 | 20230824 | 090600 | 2654460750 | 27000 | 26850 | 27100 | 26800 | 9705 |
| 601 | 20230824 | 090500 | 2392909400 | 26850 | 26900 | 27000 | 26850 | 4112 |
| 602 | 20230824 | 090400 | 2282123150 | 26950 | 27100 | 27150 | 26900 | 6229 |
| 603 | 20230824 | 090300 | 2113639150 | 27150 | 26950 | 27200 | 26950 | 9378 |
| 604 | 20230824 | 090200 | 1859584450 | 26800 | 26850 | 26950 | 26750 | 13914 |
| 605 | 20230824 | 090100 | 1485968200 | 26850 | 27200 | 27200 | 26800 | 11147 |
| 606 | 20230824 | 090000 | 1185608450 | 27200 | 27300 | 27350 | 26800 | 43527 |