34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 3 | 20230828 | 183000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20230828 | 182900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20230828 | 182800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20230828 | 182700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20230828 | 182600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20230828 | 182500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20230828 | 182400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20230828 | 182300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20230828 | 182200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20230828 | 182100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20230828 | 182000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20230828 | 181900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20230828 | 181800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20230828 | 181700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20230828 | 181600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20230828 | 181500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20230828 | 181400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20230828 | 181300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20230828 | 181200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20230828 | 181100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20230828 | 181000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20230828 | 180900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20230828 | 180800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20230828 | 180700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20230828 | 180600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20230828 | 180500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20230828 | 180400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20230828 | 180300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20230828 | 180200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20230828 | 180100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 33 | 20230828 | 180000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20230828 | 175900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20230828 | 175800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20230828 | 175700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20230828 | 175600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20230828 | 175500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20230828 | 175400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20230828 | 175300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20230828 | 175200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20230828 | 175100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20230828 | 175000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20230828 | 174900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20230828 | 174800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20230828 | 174700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20230828 | 174600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20230828 | 174500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20230828 | 174400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20230828 | 174300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20230828 | 174200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20230828 | 174100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20230828 | 174000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20230828 | 173900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20230828 | 173800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20230828 | 173700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20230828 | 173600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20230828 | 173500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20230828 | 173400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20230828 | 173300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20230828 | 173200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20230828 | 173100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 63 | 20230828 | 173000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20230828 | 172900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20230828 | 172800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20230828 | 172700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20230828 | 172600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20230828 | 172500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20230828 | 172400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20230828 | 172300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20230828 | 172200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20230828 | 172100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20230828 | 172000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20230828 | 171900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20230828 | 171800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20230828 | 171700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20230828 | 171600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20230828 | 171500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20230828 | 171400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20230828 | 171300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20230828 | 171200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20230828 | 171100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20230828 | 171000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20230828 | 170900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20230828 | 170800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20230828 | 170700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20230828 | 170600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20230828 | 170500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20230828 | 170400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20230828 | 170300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20230828 | 170200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20230828 | 170100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 93 | 20230828 | 170000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20230828 | 165900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20230828 | 165800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20230828 | 165700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20230828 | 165600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20230828 | 165500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20230828 | 165400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20230828 | 165300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20230828 | 165200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20230828 | 165100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20230828 | 165000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20230828 | 164900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20230828 | 164800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20230828 | 164700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20230828 | 164600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20230828 | 164500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20230828 | 164400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20230828 | 164300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20230828 | 164200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20230828 | 164100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20230828 | 164000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20230828 | 163900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20230828 | 163800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20230828 | 163700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20230828 | 163600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20230828 | 163500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20230828 | 163400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20230828 | 163300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20230828 | 163200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20230828 | 163100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 123 | 20230828 | 163000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20230828 | 162900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20230828 | 162800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20230828 | 162700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20230828 | 162600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20230828 | 162500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20230828 | 162400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20230828 | 162300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20230828 | 162200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20230828 | 162100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20230828 | 162000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20230828 | 161900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20230828 | 161800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20230828 | 161700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20230828 | 161600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20230828 | 161500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20230828 | 161400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20230828 | 161300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20230828 | 161200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20230828 | 161100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20230828 | 161000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20230828 | 160900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20230828 | 160800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20230828 | 160700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20230828 | 160600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20230828 | 160500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20230828 | 160400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20230828 | 160300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20230828 | 160200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20230828 | 160100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 153 | 20230828 | 160000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20230828 | 155900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20230828 | 155800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20230828 | 155700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20230828 | 155600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20230828 | 155500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20230828 | 155400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20230828 | 155300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20230828 | 155200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20230828 | 155100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20230828 | 155000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20230828 | 154900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20230828 | 154800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20230828 | 154700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20230828 | 154600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20230828 | 154500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20230828 | 154400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20230828 | 154300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20230828 | 154200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20230828 | 154100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20230828 | 154000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20230828 | 153900 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20230828 | 153800 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20230828 | 153700 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20230828 | 153600 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20230828 | 153500 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20230828 | 153400 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20230828 | 153300 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20230828 | 153200 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20230828 | 153100 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 183 | 20230828 | 153000 | 199531979800 | 115900 | 115900 | 115900 | 115900 | 131024 |
| 184 | 20230828 | 152900 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20230828 | 152800 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20230828 | 152700 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20230828 | 152600 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20230828 | 152500 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20230828 | 152400 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20230828 | 152300 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20230828 | 152200 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20230828 | 152100 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20230828 | 152000 | 184346298200 | 116000 | 116000 | 116000 | 116000 | 0 |
| 194 | 20230828 | 151900 | 184346298200 | 116000 | 116100 | 116100 | 115900 | 10854 |
| 195 | 20230828 | 151800 | 183087269900 | 116100 | 116100 | 116100 | 116000 | 2800 |
| 196 | 20230828 | 151700 | 182762228300 | 116100 | 116100 | 116200 | 116000 | 7357 |
| 197 | 20230828 | 151600 | 181908147800 | 116100 | 116000 | 116200 | 116000 | 11246 |
| 198 | 20230828 | 151500 | 180602427300 | 116000 | 116100 | 116100 | 116000 | 5898 |
| 199 | 20230828 | 151400 | 179917715100 | 116000 | 116100 | 116100 | 116000 | 3946 |
| 200 | 20230828 | 151300 | 179459717600 | 116100 | 116100 | 116100 | 116000 | 4189 |
| 201 | 20230828 | 151200 | 178973428300 | 116100 | 116100 | 116100 | 116000 | 2414 |
| 202 | 20230828 | 151100 | 178693224300 | 116000 | 116100 | 116100 | 116000 | 1429 |
| 203 | 20230828 | 151000 | 178527401700 | 116100 | 116000 | 116100 | 116000 | 1030 |
| 204 | 20230828 | 150900 | 178407842800 | 116100 | 115900 | 116100 | 115900 | 14655 |
| 205 | 20230828 | 150800 | 176707850500 | 116000 | 115900 | 116000 | 115900 | 1983 |
| 206 | 20230828 | 150700 | 176477926400 | 115900 | 115900 | 116000 | 115900 | 6186 |
| 207 | 20230828 | 150600 | 175760524200 | 115900 | 115900 | 116000 | 115900 | 4923 |
| 208 | 20230828 | 150500 | 175189777300 | 115900 | 115900 | 116000 | 115900 | 1991 |
| 209 | 20230828 | 150400 | 174958859400 | 115900 | 116000 | 116000 | 115900 | 1086 |
| 210 | 20230828 | 150300 | 174832908300 | 116000 | 115900 | 116000 | 115900 | 1777 |
| 211 | 20230828 | 150200 | 174626826900 | 115900 | 116000 | 116000 | 115900 | 4186 |
| 212 | 20230828 | 150100 | 174141294800 | 116000 | 115900 | 116000 | 115900 | 1226 |
| 213 | 20230828 | 150000 | 173999104700 | 115900 | 115900 | 116000 | 115900 | 2587 |
| 214 | 20230828 | 145900 | 173699129600 | 115900 | 115900 | 116000 | 115900 | 2357 |
| 215 | 20230828 | 145800 | 173425844100 | 115900 | 115900 | 116000 | 115900 | 2002 |
| 216 | 20230828 | 145700 | 173193682100 | 116000 | 116000 | 116000 | 115900 | 2750 |
| 217 | 20230828 | 145600 | 172874749700 | 115900 | 115900 | 116000 | 115900 | 2325 |
| 218 | 20230828 | 145500 | 172605154000 | 115900 | 116000 | 116000 | 115900 | 1575 |
| 219 | 20230828 | 145400 | 172422510300 | 116000 | 116000 | 116100 | 115900 | 8507 |
| 220 | 20230828 | 145300 | 171435539600 | 116100 | 116100 | 116100 | 116000 | 1244 |
| 221 | 20230828 | 145200 | 171291148500 | 116000 | 115900 | 116100 | 115900 | 6636 |
| 222 | 20230828 | 145100 | 170521379500 | 115900 | 115900 | 116000 | 115900 | 1218 |
| 223 | 20230828 | 145000 | 170380177100 | 116000 | 116000 | 116000 | 115900 | 1940 |
| 224 | 20230828 | 144900 | 170155217700 | 115900 | 115900 | 116000 | 115900 | 2017 |
| 225 | 20230828 | 144800 | 169921359300 | 115900 | 115900 | 116000 | 115800 | 5132 |
| 226 | 20230828 | 144700 | 169326583600 | 115800 | 115900 | 115900 | 115800 | 2365 |
| 227 | 20230828 | 144600 | 169052596900 | 115900 | 115800 | 115900 | 115700 | 3109 |
| 228 | 20230828 | 144500 | 168692663700 | 115700 | 115900 | 115900 | 115700 | 6942 |
| 229 | 20230828 | 144400 | 167888750600 | 115800 | 115800 | 115900 | 115800 | 1830 |
| 230 | 20230828 | 144300 | 167676776300 | 115800 | 115900 | 115900 | 115800 | 2083 |
| 231 | 20230828 | 144200 | 167435439500 | 115900 | 115800 | 115900 | 115800 | 4322 |
| 232 | 20230828 | 144100 | 166934863600 | 115900 | 115900 | 115900 | 115800 | 2005 |
| 233 | 20230828 | 144000 | 166702617700 | 115800 | 115900 | 116000 | 115800 | 1710 |
| 234 | 20230828 | 143900 | 166504465200 | 115900 | 115900 | 116000 | 115900 | 4000 |
| 235 | 20230828 | 143800 | 166040768500 | 115900 | 115900 | 116000 | 115900 | 1942 |
| 236 | 20230828 | 143700 | 165815624000 | 115900 | 116000 | 116000 | 115900 | 2802 |
| 237 | 20230828 | 143600 | 165490813900 | 116000 | 115900 | 116000 | 115900 | 1950 |
| 238 | 20230828 | 143500 | 165264754100 | 115900 | 116000 | 116000 | 115900 | 3912 |
| 239 | 20230828 | 143400 | 164811299100 | 116000 | 116000 | 116000 | 115900 | 4478 |
| 240 | 20230828 | 143300 | 164292243700 | 116000 | 115900 | 116000 | 115900 | 1721 |
| 241 | 20230828 | 143200 | 164092739300 | 116000 | 115800 | 116000 | 115800 | 3983 |
| 242 | 20230828 | 143100 | 163631042900 | 115800 | 115800 | 115900 | 115800 | 1457 |
| 243 | 20230828 | 143000 | 163462295300 | 115800 | 115900 | 115900 | 115800 | 2231 |
| 244 | 20230828 | 142900 | 163203850900 | 115800 | 115800 | 115900 | 115800 | 1457 |
| 245 | 20230828 | 142800 | 163035082900 | 115800 | 115900 | 115900 | 115800 | 1561 |
| 246 | 20230828 | 142700 | 162854269200 | 115900 | 115900 | 115900 | 115700 | 7285 |
| 247 | 20230828 | 142600 | 162010642200 | 115900 | 115800 | 115900 | 115800 | 1480 |
| 248 | 20230828 | 142500 | 161839222300 | 115800 | 115900 | 116000 | 115800 | 3406 |
| 249 | 20230828 | 142400 | 161444535200 | 115900 | 115900 | 116000 | 115900 | 2356 |
| 250 | 20230828 | 142300 | 161171447000 | 116000 | 115900 | 116000 | 115900 | 1274 |
| 251 | 20230828 | 142200 | 161023743700 | 115900 | 116000 | 116000 | 115900 | 1753 |
| 252 | 20230828 | 142100 | 160820500100 | 115900 | 115900 | 116000 | 115900 | 1487 |
| 253 | 20230828 | 142000 | 160648103300 | 116000 | 116000 | 116000 | 115900 | 1530 |
| 254 | 20230828 | 141900 | 160470704500 | 115900 | 116000 | 116000 | 115900 | 4074 |
| 255 | 20230828 | 141800 | 159998175100 | 115900 | 116000 | 116100 | 115900 | 5029 |
| 256 | 20230828 | 141700 | 159414769400 | 116100 | 116000 | 116100 | 116000 | 1597 |
| 257 | 20230828 | 141600 | 159229465300 | 116100 | 116000 | 116100 | 116000 | 1504 |
| 258 | 20230828 | 141500 | 159054984500 | 116000 | 116100 | 116100 | 116000 | 1122 |
| 259 | 20230828 | 141400 | 158924782400 | 116000 | 116100 | 116100 | 116000 | 1589 |
| 260 | 20230828 | 141300 | 158740385800 | 116100 | 116100 | 116100 | 116000 | 2027 |
| 261 | 20230828 | 141200 | 158505086200 | 116100 | 116100 | 116200 | 116100 | 1249 |
| 262 | 20230828 | 141100 | 158360001400 | 116200 | 116100 | 116200 | 116000 | 3450 |
| 263 | 20230828 | 141000 | 157959455200 | 116000 | 116000 | 116100 | 116000 | 2415 |
| 264 | 20230828 | 140900 | 157679246900 | 116000 | 116000 | 116000 | 115900 | 1596 |
| 265 | 20230828 | 140800 | 157494173500 | 116000 | 116100 | 116100 | 115900 | 5393 |
| 266 | 20230828 | 140700 | 156868597900 | 116000 | 115800 | 116100 | 115800 | 5531 |
| 267 | 20230828 | 140600 | 156227258500 | 115800 | 115900 | 116000 | 115800 | 7672 |
| 268 | 20230828 | 140500 | 155338319900 | 115900 | 116000 | 116000 | 115900 | 871 |
| 269 | 20230828 | 140400 | 155237326400 | 116000 | 115800 | 116000 | 115700 | 11648 |
| 270 | 20230828 | 140300 | 153888325900 | 115800 | 115700 | 115800 | 115700 | 1170 |
| 271 | 20230828 | 140200 | 153752922100 | 115800 | 115800 | 115800 | 115700 | 3483 |
| 272 | 20230828 | 140100 | 153349659900 | 115700 | 115800 | 115800 | 115700 | 1351 |
| 273 | 20230828 | 140000 | 153193288500 | 115800 | 115800 | 115800 | 115700 | 876 |
| 274 | 20230828 | 135900 | 153091900000 | 115700 | 115700 | 115900 | 115700 | 4944 |
| 275 | 20230828 | 135800 | 152519418700 | 115700 | 115700 | 115900 | 115700 | 5870 |
| 276 | 20230828 | 135700 | 151839687600 | 115700 | 115800 | 115800 | 115700 | 1224 |
| 277 | 20230828 | 135600 | 151698021900 | 115800 | 115800 | 115900 | 115700 | 2729 |
| 278 | 20230828 | 135500 | 151382058000 | 115800 | 115800 | 115900 | 115800 | 1032 |
| 279 | 20230828 | 135400 | 151262498900 | 115800 | 115800 | 115900 | 115700 | 7517 |
| 280 | 20230828 | 135300 | 150392138200 | 115700 | 115800 | 115800 | 115700 | 1850 |
| 281 | 20230828 | 135200 | 150178041500 | 115700 | 115800 | 115900 | 115700 | 6011 |
| 282 | 20230828 | 135100 | 149481975000 | 115800 | 115800 | 115800 | 115700 | 1823 |
| 283 | 20230828 | 135000 | 149270959800 | 115800 | 115700 | 115800 | 115700 | 1168 |
| 284 | 20230828 | 134900 | 149135776300 | 115800 | 115700 | 115800 | 115600 | 5828 |
| 285 | 20230828 | 134800 | 148461448800 | 115800 | 115900 | 115900 | 115700 | 4129 |
| 286 | 20230828 | 134700 | 147983297800 | 115800 | 115600 | 115900 | 115600 | 13123 |
| 287 | 20230828 | 134600 | 146463953300 | 115700 | 115600 | 115700 | 115600 | 1518 |
| 288 | 20230828 | 134500 | 146288405800 | 115700 | 115700 | 115700 | 115600 | 1218 |
| 289 | 20230828 | 134400 | 146147539600 | 115600 | 115700 | 115700 | 115600 | 3154 |
| 290 | 20230828 | 134300 | 145782721500 | 115700 | 115700 | 115700 | 115600 | 1271 |
| 291 | 20230828 | 134200 | 145635750100 | 115600 | 115600 | 115700 | 115600 | 1666 |
| 292 | 20230828 | 134100 | 145443122300 | 115700 | 115700 | 115800 | 115700 | 8114 |
| 293 | 20230828 | 134000 | 144504293200 | 115700 | 115800 | 115800 | 115700 | 956 |
| 294 | 20230828 | 133900 | 144393665900 | 115800 | 115700 | 115800 | 115700 | 5701 |
| 295 | 20230828 | 133800 | 143734040700 | 115600 | 115700 | 115800 | 115600 | 6217 |
| 296 | 20230828 | 133700 | 143014776000 | 115800 | 115800 | 115800 | 115700 | 876 |
| 297 | 20230828 | 133600 | 142913398900 | 115700 | 115700 | 115800 | 115700 | 1391 |
| 298 | 20230828 | 133500 | 142752384400 | 115700 | 115700 | 115800 | 115600 | 4746 |
| 299 | 20230828 | 133400 | 142203374300 | 115600 | 115800 | 115800 | 115600 | 8944 |
| 300 | 20230828 | 133300 | 141168882200 | 115700 | 115800 | 115900 | 115700 | 1478 |
| 301 | 20230828 | 133200 | 140997772300 | 115800 | 115600 | 115900 | 115600 | 15721 |
| 302 | 20230828 | 133100 | 139178930700 | 115700 | 115600 | 115700 | 115600 | 1079 |
| 303 | 20230828 | 133000 | 139054154700 | 115700 | 115600 | 115700 | 115600 | 1272 |
| 304 | 20230828 | 132900 | 138907078300 | 115600 | 115700 | 115800 | 115600 | 9657 |
| 305 | 20230828 | 132800 | 137789864400 | 115700 | 115700 | 115800 | 115700 | 1667 |
| 306 | 20230828 | 132700 | 137596975200 | 115700 | 115700 | 115800 | 115700 | 912 |
| 307 | 20230828 | 132600 | 137491441500 | 115800 | 115700 | 115800 | 115700 | 746 |
| 308 | 20230828 | 132500 | 137405097100 | 115800 | 115800 | 115800 | 115700 | 1247 |
| 309 | 20230828 | 132400 | 137260732400 | 115800 | 115700 | 115900 | 115700 | 10505 |
| 310 | 20230828 | 132300 | 136044074300 | 115700 | 115700 | 115800 | 115700 | 1516 |
| 311 | 20230828 | 132200 | 135868627900 | 115800 | 115800 | 115800 | 115700 | 1064 |
| 312 | 20230828 | 132100 | 135745503500 | 115800 | 115700 | 115800 | 115700 | 2221 |
| 313 | 20230828 | 132000 | 135488378700 | 115700 | 115800 | 115800 | 115700 | 2591 |
| 314 | 20230828 | 131900 | 135188580900 | 115700 | 115700 | 115800 | 115700 | 2042 |
| 315 | 20230828 | 131800 | 134952304100 | 115700 | 115700 | 115800 | 115700 | 982 |
| 316 | 20230828 | 131700 | 134838685300 | 115800 | 115700 | 115800 | 115700 | 2066 |
| 317 | 20230828 | 131600 | 134599532400 | 115700 | 115800 | 115900 | 115700 | 12630 |
| 318 | 20230828 | 131500 | 133137138800 | 115800 | 115800 | 115900 | 115800 | 780 |
| 319 | 20230828 | 131400 | 133046803300 | 115800 | 115900 | 115900 | 115800 | 3821 |
| 320 | 20230828 | 131300 | 132604055800 | 115900 | 116000 | 116000 | 115900 | 2879 |
| 321 | 20230828 | 131200 | 132270324900 | 115900 | 115900 | 116000 | 115900 | 823 |
| 322 | 20230828 | 131100 | 132174896300 | 116000 | 115900 | 116000 | 115900 | 660 |
| 323 | 20230828 | 131000 | 132098376700 | 115900 | 115900 | 116000 | 115800 | 6277 |
| 324 | 20230828 | 130900 | 131370856100 | 115800 | 115800 | 115900 | 115800 | 1155 |
| 325 | 20230828 | 130800 | 131237073700 | 115900 | 115900 | 115900 | 115800 | 679 |
| 326 | 20230828 | 130700 | 131158438200 | 115800 | 115800 | 115900 | 115800 | 1485 |
| 327 | 20230828 | 130600 | 130986371700 | 115800 | 115800 | 115900 | 115800 | 1055 |
| 328 | 20230828 | 130500 | 130864174700 | 115900 | 115900 | 115900 | 115800 | 917 |
| 329 | 20230828 | 130400 | 130757959900 | 115900 | 115900 | 115900 | 115800 | 680 |
| 330 | 20230828 | 130300 | 130679192700 | 115900 | 115900 | 116000 | 115800 | 2493 |
| 331 | 20230828 | 130200 | 130390272700 | 115900 | 115800 | 115900 | 115800 | 6696 |
| 332 | 20230828 | 130100 | 129614256500 | 115800 | 115800 | 115900 | 115800 | 785 |
| 333 | 20230828 | 130000 | 129523324900 | 115800 | 116000 | 116000 | 115800 | 7847 |
| 334 | 20230828 | 125900 | 128613913300 | 115900 | 116000 | 116000 | 115900 | 10374 |
| 335 | 20230828 | 125800 | 127410793400 | 116000 | 116100 | 116100 | 116000 | 920 |
| 336 | 20230828 | 125700 | 127304043300 | 116100 | 116000 | 116100 | 116000 | 3231 |
| 337 | 20230828 | 125600 | 126929225000 | 116000 | 116000 | 116100 | 116000 | 1495 |
| 338 | 20230828 | 125500 | 126755733600 | 116000 | 116000 | 116100 | 116000 | 2616 |
| 339 | 20230828 | 125400 | 126452110100 | 116000 | 116000 | 116100 | 116000 | 951 |
| 340 | 20230828 | 125300 | 126341781900 | 116000 | 116000 | 116100 | 116000 | 1267 |
| 341 | 20230828 | 125200 | 126194778500 | 116100 | 116000 | 116100 | 116000 | 1104 |
| 342 | 20230828 | 125100 | 126066695500 | 116000 | 116000 | 116100 | 116000 | 989 |
| 343 | 20230828 | 125000 | 125951969800 | 116000 | 116100 | 116200 | 116000 | 5380 |
| 344 | 20230828 | 124900 | 125327438100 | 116200 | 116100 | 116200 | 116100 | 1092 |
| 345 | 20230828 | 124800 | 125200640600 | 116100 | 116200 | 116200 | 116100 | 993 |
| 346 | 20230828 | 124700 | 125085343800 | 116100 | 116100 | 116200 | 116100 | 950 |
| 347 | 20230828 | 124600 | 124975045900 | 116100 | 116200 | 116200 | 116100 | 4081 |
| 348 | 20230828 | 124500 | 124501238200 | 116200 | 116200 | 116300 | 116100 | 10038 |
| 349 | 20230828 | 124400 | 123334812400 | 116200 | 116200 | 116300 | 116200 | 1184 |
| 350 | 20230828 | 124300 | 123197221600 | 116200 | 116300 | 116300 | 116200 | 1287 |
| 351 | 20230828 | 124200 | 123047666500 | 116200 | 116300 | 116300 | 116200 | 772 |
| 352 | 20230828 | 124100 | 122957955000 | 116200 | 116300 | 116300 | 116200 | 2158 |
| 353 | 20230828 | 124000 | 122707172200 | 116300 | 116300 | 116300 | 116200 | 843 |
| 354 | 20230828 | 123900 | 122609198000 | 116300 | 116300 | 116300 | 116200 | 1390 |
| 355 | 20230828 | 123800 | 122447617700 | 116200 | 116300 | 116300 | 116200 | 1326 |
| 356 | 20230828 | 123700 | 122293496600 | 116200 | 116200 | 116300 | 116200 | 550 |
| 357 | 20230828 | 123600 | 122229580000 | 116200 | 116300 | 116300 | 116200 | 731 |
| 358 | 20230828 | 123500 | 122144630100 | 116300 | 116200 | 116300 | 116200 | 625 |
| 359 | 20230828 | 123400 | 122071986000 | 116200 | 116300 | 116300 | 116200 | 770 |
| 360 | 20230828 | 123300 | 121982495900 | 116300 | 116200 | 116300 | 116200 | 506 |
| 361 | 20230828 | 123200 | 121923693800 | 116300 | 116200 | 116300 | 116200 | 565 |
| 362 | 20230828 | 123100 | 121858027500 | 116200 | 116300 | 116300 | 116200 | 429 |
| 363 | 20230828 | 123000 | 121808147800 | 116300 | 116200 | 116300 | 116200 | 2418 |
| 364 | 20230828 | 122900 | 121527099200 | 116200 | 116300 | 116300 | 116200 | 562 |
| 365 | 20230828 | 122800 | 121461786300 | 116200 | 116300 | 116300 | 116200 | 660 |
| 366 | 20230828 | 122700 | 121385059100 | 116200 | 116200 | 116300 | 116200 | 711 |
| 367 | 20230828 | 122600 | 121302436700 | 116200 | 116300 | 116300 | 116200 | 5294 |
| 368 | 20230828 | 122500 | 120687253700 | 116200 | 116400 | 116400 | 116200 | 5945 |
| 369 | 20230828 | 122400 | 119995876100 | 116300 | 116400 | 116400 | 116300 | 772 |
| 370 | 20230828 | 122300 | 119906079900 | 116300 | 116400 | 116400 | 116300 | 442 |
| 371 | 20230828 | 122200 | 119854664700 | 116400 | 116300 | 116400 | 116300 | 1386 |
| 372 | 20230828 | 122100 | 119693462500 | 116400 | 116300 | 116400 | 116300 | 663 |
| 373 | 20230828 | 122000 | 119616345500 | 116400 | 116300 | 116400 | 116300 | 1159 |
| 374 | 20230828 | 121900 | 119481452200 | 116300 | 116400 | 116500 | 116300 | 3761 |
| 375 | 20230828 | 121800 | 119043683200 | 116500 | 116300 | 116500 | 116300 | 6826 |
| 376 | 20230828 | 121700 | 118249076800 | 116400 | 116400 | 116400 | 116300 | 618 |
| 377 | 20230828 | 121600 | 118177193600 | 116400 | 116300 | 116400 | 116300 | 1441 |
| 378 | 20230828 | 121500 | 118009518200 | 116300 | 116300 | 116400 | 116300 | 874 |
| 379 | 20230828 | 121400 | 117907869200 | 116400 | 116400 | 116400 | 116300 | 4435 |
| 380 | 20230828 | 121300 | 117391719300 | 116400 | 116400 | 116500 | 116400 | 373 |
| 381 | 20230828 | 121200 | 117348300400 | 116500 | 116400 | 116500 | 116400 | 601 |
| 382 | 20230828 | 121100 | 117278339600 | 116500 | 116400 | 116500 | 116400 | 530 |
| 383 | 20230828 | 121000 | 117216634800 | 116500 | 116600 | 116600 | 116400 | 5328 |
| 384 | 20230828 | 120900 | 116595907500 | 116600 | 116500 | 116600 | 116500 | 860 |
| 385 | 20230828 | 120800 | 116495669100 | 116500 | 116500 | 116600 | 116500 | 857 |
| 386 | 20230828 | 120700 | 116395802000 | 116500 | 116500 | 116600 | 116500 | 908 |
| 387 | 20230828 | 120600 | 116289988800 | 116500 | 116600 | 116600 | 116500 | 618 |
| 388 | 20230828 | 120500 | 116217970600 | 116500 | 116600 | 116600 | 116500 | 768 |
| 389 | 20230828 | 120400 | 116128478900 | 116500 | 116500 | 116600 | 116500 | 1069 |
| 390 | 20230828 | 120300 | 116003897200 | 116600 | 116500 | 116600 | 116500 | 701 |
| 391 | 20230828 | 120200 | 115922177300 | 116500 | 116600 | 116600 | 116500 | 590 |
| 392 | 20230828 | 120100 | 115853429600 | 116500 | 116500 | 116600 | 116500 | 421 |
| 393 | 20230828 | 120000 | 115804372500 | 116600 | 116500 | 116600 | 116500 | 720 |
| 394 | 20230828 | 115900 | 115720461900 | 116500 | 116500 | 116600 | 116500 | 706 |
| 395 | 20230828 | 115800 | 115638199500 | 116500 | 116500 | 116600 | 116500 | 629 |
| 396 | 20230828 | 115700 | 115564909900 | 116600 | 116600 | 116600 | 116500 | 1340 |
| 397 | 20230828 | 115600 | 115408784800 | 116600 | 116500 | 116600 | 116500 | 656 |
| 398 | 20230828 | 115500 | 115332354800 | 116500 | 116500 | 116600 | 116500 | 859 |
| 399 | 20230828 | 115400 | 115232260600 | 116500 | 116500 | 116600 | 116500 | 654 |
| 400 | 20230828 | 115300 | 115156059900 | 116500 | 116500 | 116600 | 116500 | 552 |
| 401 | 20230828 | 115200 | 115091746000 | 116600 | 116500 | 116600 | 116500 | 909 |
| 402 | 20230828 | 115100 | 114985833500 | 116500 | 116600 | 116600 | 116500 | 2129 |
| 403 | 20230828 | 115000 | 114737772200 | 116500 | 116700 | 116700 | 116500 | 2711 |
| 404 | 20230828 | 114900 | 114421706600 | 116700 | 116600 | 116700 | 116600 | 998 |
| 405 | 20230828 | 114800 | 114305293600 | 116600 | 116600 | 116700 | 116600 | 996 |
| 406 | 20230828 | 114700 | 114189151000 | 116600 | 116700 | 116700 | 116600 | 925 |
| 407 | 20230828 | 114600 | 114081279900 | 116600 | 116700 | 116700 | 116600 | 401 |
| 408 | 20230828 | 114500 | 114034520900 | 116600 | 116600 | 116700 | 116600 | 1208 |
| 409 | 20230828 | 114400 | 113893615700 | 116600 | 116700 | 116700 | 116600 | 1113 |
| 410 | 20230828 | 114300 | 113763782600 | 116600 | 116600 | 116700 | 116600 | 1013 |
| 411 | 20230828 | 114200 | 113645594800 | 116700 | 116600 | 116700 | 116600 | 1342 |
| 412 | 20230828 | 114100 | 113489110800 | 116700 | 116600 | 116700 | 116600 | 1364 |
| 413 | 20230828 | 114000 | 113330016300 | 116600 | 116600 | 116700 | 116600 | 446 |
| 414 | 20230828 | 113900 | 113278004500 | 116600 | 116600 | 116700 | 116600 | 636 |
| 415 | 20230828 | 113800 | 113203822100 | 116600 | 116600 | 116700 | 116600 | 1022 |
| 416 | 20230828 | 113700 | 113084611300 | 116600 | 116700 | 116700 | 116600 | 980 |
| 417 | 20230828 | 113600 | 112970286900 | 116600 | 116600 | 116700 | 116600 | 848 |
| 418 | 20230828 | 113500 | 112871386600 | 116600 | 116600 | 116700 | 116600 | 307 |
| 419 | 20230828 | 113400 | 112835585100 | 116600 | 116600 | 116700 | 116600 | 1041 |
| 420 | 20230828 | 113300 | 112714195100 | 116600 | 116700 | 116700 | 116600 | 1855 |
| 421 | 20230828 | 113200 | 112497830800 | 116700 | 116600 | 116700 | 116600 | 926 |
| 422 | 20230828 | 113100 | 112389843000 | 116600 | 116600 | 116600 | 116500 | 1380 |
| 423 | 20230828 | 113000 | 112228952600 | 116500 | 116500 | 116700 | 116500 | 6086 |
| 424 | 20230828 | 112900 | 111519020500 | 116600 | 116500 | 116600 | 116500 | 1064 |
| 425 | 20230828 | 112800 | 111394975800 | 116500 | 116600 | 116600 | 116500 | 1101 |
| 426 | 20230828 | 112700 | 111266632800 | 116600 | 116500 | 116700 | 116400 | 6576 |
| 427 | 20230828 | 112600 | 110500172900 | 116500 | 116500 | 116500 | 116400 | 1486 |
| 428 | 20230828 | 112500 | 110327073000 | 116500 | 116200 | 116500 | 116200 | 7178 |
| 429 | 20230828 | 112400 | 109491805500 | 116300 | 116300 | 116300 | 116200 | 711 |
| 430 | 20230828 | 112300 | 109409158700 | 116300 | 116200 | 116300 | 116200 | 1074 |
| 431 | 20230828 | 112200 | 109284284300 | 116300 | 116300 | 116300 | 116200 | 542 |
| 432 | 20230828 | 112100 | 109221298300 | 116300 | 116200 | 116300 | 116200 | 399 |
| 433 | 20230828 | 112000 | 109174928000 | 116200 | 116200 | 116300 | 116200 | 724 |
| 434 | 20230828 | 111900 | 109090781700 | 116200 | 116300 | 116300 | 116200 | 905 |
| 435 | 20230828 | 111800 | 108985608100 | 116300 | 116200 | 116300 | 116200 | 222 |
| 436 | 20230828 | 111700 | 108959807000 | 116200 | 116300 | 116300 | 116200 | 542 |
| 437 | 20230828 | 111600 | 108896817800 | 116200 | 116300 | 116400 | 116100 | 7451 |
| 438 | 20230828 | 111500 | 108031219800 | 116400 | 116100 | 116400 | 116000 | 9622 |
| 439 | 20230828 | 111400 | 106912603400 | 116000 | 116200 | 116200 | 116000 | 4980 |
| 440 | 20230828 | 111300 | 106334488700 | 116100 | 116100 | 116200 | 116100 | 953 |
| 441 | 20230828 | 111200 | 106223840700 | 116100 | 116100 | 116200 | 116100 | 699 |
| 442 | 20230828 | 111100 | 106142672400 | 116100 | 116100 | 116200 | 116100 | 1092 |
| 443 | 20230828 | 111000 | 106015879100 | 116100 | 116400 | 116400 | 116100 | 4485 |
| 444 | 20230828 | 110900 | 105494433100 | 116300 | 116300 | 116400 | 116300 | 656 |
| 445 | 20230828 | 110800 | 105418134800 | 116300 | 116300 | 116400 | 116300 | 1090 |
| 446 | 20230828 | 110700 | 105291352300 | 116300 | 116300 | 116400 | 116300 | 669 |
| 447 | 20230828 | 110600 | 105213503900 | 116300 | 116400 | 116400 | 116300 | 1164 |
| 448 | 20230828 | 110500 | 105078110300 | 116400 | 116100 | 116400 | 116100 | 14839 |
| 449 | 20230828 | 110400 | 103352514600 | 116100 | 116100 | 116200 | 116100 | 376 |
| 450 | 20230828 | 110300 | 103308858400 | 116100 | 116100 | 116200 | 116100 | 844 |
| 451 | 20230828 | 110200 | 103210864000 | 116100 | 116400 | 116400 | 116100 | 4770 |
| 452 | 20230828 | 110100 | 102656235200 | 116300 | 116300 | 116400 | 116300 | 1985 |
| 453 | 20230828 | 110000 | 102425190300 | 116400 | 116300 | 116400 | 116300 | 570 |
| 454 | 20230828 | 105900 | 102358883100 | 116400 | 116400 | 116500 | 116300 | 1849 |
| 455 | 20230828 | 105800 | 102143643600 | 116400 | 116300 | 116500 | 116300 | 2240 |
| 456 | 20230828 | 105700 | 101882943800 | 116400 | 116200 | 116400 | 116200 | 2695 |
| 457 | 20230828 | 105600 | 101569670600 | 116200 | 116200 | 116200 | 116100 | 3131 |
| 458 | 20230828 | 105500 | 101205877300 | 116200 | 116100 | 116200 | 116000 | 2569 |
| 459 | 20230828 | 105400 | 100907638900 | 116000 | 116100 | 116100 | 116000 | 889 |
| 460 | 20230828 | 105300 | 100804484700 | 116100 | 116000 | 116100 | 115900 | 2999 |
| 461 | 20230828 | 105200 | 100456581200 | 116000 | 115900 | 116100 | 115800 | 3244 |
| 462 | 20230828 | 105100 | 100080537000 | 115900 | 115800 | 116000 | 115700 | 9664 |
| 463 | 20230828 | 105000 | 98960597900 | 115700 | 115700 | 115800 | 115700 | 1753 |
| 464 | 20230828 | 104900 | 98757635100 | 115700 | 115800 | 115900 | 115700 | 7189 |
| 465 | 20230828 | 104800 | 97925170500 | 115800 | 115600 | 115800 | 115600 | 8368 |
| 466 | 20230828 | 104700 | 96957067300 | 115700 | 115600 | 115700 | 115600 | 2543 |
| 467 | 20230828 | 104600 | 96662958000 | 115700 | 115600 | 115700 | 115600 | 2266 |
| 468 | 20230828 | 104500 | 96400843700 | 115600 | 115600 | 115700 | 115500 | 9397 |
| 469 | 20230828 | 104400 | 95314629600 | 115600 | 115700 | 115800 | 115600 | 15712 |
| 470 | 20230828 | 104300 | 93497900500 | 115800 | 116000 | 116000 | 115700 | 14302 |
| 471 | 20230828 | 104200 | 91840931800 | 115900 | 115900 | 116000 | 115900 | 2745 |
| 472 | 20230828 | 104100 | 91522732100 | 115900 | 116000 | 116100 | 115900 | 9845 |
| 473 | 20230828 | 104000 | 90380725900 | 116000 | 116000 | 116100 | 116000 | 2592 |
| 474 | 20230828 | 103900 | 90080028500 | 116000 | 116100 | 116100 | 116000 | 3323 |
| 475 | 20230828 | 103800 | 89694494700 | 116000 | 116300 | 116300 | 116000 | 9124 |
| 476 | 20230828 | 103700 | 88634876500 | 116200 | 116300 | 116300 | 116200 | 2038 |
| 477 | 20230828 | 103600 | 88398014300 | 116200 | 116200 | 116300 | 116200 | 898 |
| 478 | 20230828 | 103500 | 88293607100 | 116300 | 116200 | 116400 | 116100 | 8291 |
| 479 | 20230828 | 103400 | 87329841200 | 116100 | 116200 | 116200 | 116100 | 3162 |
| 480 | 20230828 | 103300 | 86962700900 | 116200 | 116100 | 116200 | 116100 | 1574 |
| 481 | 20230828 | 103200 | 86779917700 | 116100 | 116200 | 116200 | 116100 | 4022 |
| 482 | 20230828 | 103100 | 86312947800 | 116100 | 116200 | 116300 | 116100 | 2295 |
| 483 | 20230828 | 103000 | 86046287400 | 116200 | 116400 | 116500 | 116200 | 5267 |
| 484 | 20230828 | 102900 | 85433499900 | 116400 | 116400 | 116500 | 116400 | 3165 |
| 485 | 20230828 | 102800 | 85064875700 | 116500 | 116400 | 116500 | 116400 | 1234 |
| 486 | 20230828 | 102700 | 84921179500 | 116400 | 116400 | 116500 | 116400 | 1553 |
| 487 | 20230828 | 102600 | 84740336200 | 116500 | 116400 | 116500 | 116300 | 4877 |
| 488 | 20230828 | 102500 | 84172700900 | 116400 | 116400 | 116500 | 116400 | 2124 |
| 489 | 20230828 | 102400 | 83925459900 | 116400 | 116500 | 116500 | 116400 | 2765 |
| 490 | 20230828 | 102300 | 83603601400 | 116400 | 116400 | 116400 | 116300 | 4885 |
| 491 | 20230828 | 102200 | 83035045000 | 116400 | 116400 | 116400 | 116300 | 1686 |
| 492 | 20230828 | 102100 | 82838939500 | 116400 | 116400 | 116400 | 116300 | 2172 |
| 493 | 20230828 | 102000 | 82586331200 | 116400 | 116300 | 116400 | 116200 | 965 |
| 494 | 20230828 | 101900 | 82474089400 | 116300 | 116200 | 116400 | 116200 | 5086 |
| 495 | 20230828 | 101800 | 81882562700 | 116200 | 116100 | 116300 | 116100 | 7859 |
| 496 | 20230828 | 101700 | 80969379700 | 116200 | 116100 | 116200 | 116100 | 847 |
| 497 | 20230828 | 101600 | 80871002000 | 116200 | 116100 | 116200 | 116000 | 8028 |
| 498 | 20230828 | 101500 | 79938877900 | 116100 | 116100 | 116100 | 116000 | 7474 |
| 499 | 20230828 | 101400 | 79071343300 | 116000 | 116100 | 116100 | 116000 | 2158 |
| 500 | 20230828 | 101300 | 78820872100 | 116000 | 116100 | 116200 | 116000 | 2234 |
| 501 | 20230828 | 101200 | 78561509300 | 116100 | 116100 | 116200 | 116000 | 3232 |
| 502 | 20230828 | 101100 | 78186266800 | 116000 | 116000 | 116100 | 116000 | 2820 |
| 503 | 20230828 | 101000 | 77858903300 | 116000 | 116000 | 116100 | 116000 | 3054 |
| 504 | 20230828 | 100900 | 77504428500 | 116100 | 116000 | 116100 | 115900 | 10699 |
| 505 | 20230828 | 100800 | 76263435300 | 116000 | 116100 | 116200 | 115900 | 13787 |
| 506 | 20230828 | 100700 | 74663733400 | 116100 | 116200 | 116200 | 116100 | 7237 |
| 507 | 20230828 | 100600 | 73823470300 | 116100 | 116200 | 116300 | 116100 | 8054 |
| 508 | 20230828 | 100500 | 72887681900 | 116300 | 116300 | 116400 | 116200 | 3841 |
| 509 | 20230828 | 100400 | 72441082900 | 116300 | 116500 | 116600 | 116300 | 15322 |
| 510 | 20230828 | 100300 | 70656801600 | 116500 | 116600 | 116700 | 116500 | 4885 |
| 511 | 20230828 | 100200 | 70087315700 | 116700 | 116600 | 116700 | 116600 | 501 |
| 512 | 20230828 | 100100 | 70028892000 | 116600 | 116600 | 116700 | 116500 | 5021 |
| 513 | 20230828 | 100000 | 69443461400 | 116600 | 116600 | 116700 | 116500 | 6873 |
| 514 | 20230828 | 095900 | 68642066300 | 116600 | 116700 | 116700 | 116600 | 614 |
| 515 | 20230828 | 095800 | 68570440400 | 116600 | 116500 | 116700 | 116500 | 6440 |
| 516 | 20230828 | 095700 | 67819611000 | 116500 | 116500 | 116600 | 116500 | 1498 |
| 517 | 20230828 | 095600 | 67645057000 | 116600 | 116500 | 116600 | 116500 | 1338 |
| 518 | 20230828 | 095500 | 67489135100 | 116600 | 116500 | 116600 | 116500 | 1747 |
| 519 | 20230828 | 095400 | 67285570900 | 116500 | 116700 | 116800 | 116500 | 7640 |
| 520 | 20230828 | 095300 | 66394509300 | 116800 | 116700 | 116800 | 116700 | 2503 |
| 521 | 20230828 | 095200 | 66102304100 | 116700 | 116800 | 116900 | 116700 | 2198 |
| 522 | 20230828 | 095100 | 65845596200 | 116900 | 116900 | 116900 | 116800 | 2557 |
| 523 | 20230828 | 095000 | 65546699000 | 116900 | 116600 | 116900 | 116600 | 6213 |
| 524 | 20230828 | 094900 | 64821363800 | 116600 | 116700 | 116700 | 116600 | 2129 |
| 525 | 20230828 | 094800 | 64572933500 | 116700 | 116600 | 116800 | 116600 | 8199 |
| 526 | 20230828 | 094700 | 63615721900 | 116600 | 116600 | 116700 | 116500 | 2027 |
| 527 | 20230828 | 094600 | 63379352300 | 116600 | 116600 | 116600 | 116500 | 7584 |
| 528 | 20230828 | 094500 | 62495123100 | 116600 | 116700 | 116700 | 116500 | 5687 |
| 529 | 20230828 | 094400 | 61832075800 | 116600 | 116700 | 116700 | 116600 | 805 |
| 530 | 20230828 | 094300 | 61738162600 | 116700 | 116600 | 116700 | 116600 | 947 |
| 531 | 20230828 | 094200 | 61627703900 | 116600 | 116600 | 116700 | 116600 | 991 |
| 532 | 20230828 | 094100 | 61512110300 | 116700 | 116600 | 116900 | 116500 | 10874 |
| 533 | 20230828 | 094000 | 60242712100 | 116600 | 116600 | 116700 | 116500 | 1581 |
| 534 | 20230828 | 093900 | 60058381700 | 116600 | 116600 | 116700 | 116600 | 1555 |
| 535 | 20230828 | 093800 | 59877065600 | 116700 | 116800 | 116800 | 116600 | 762 |
| 536 | 20230828 | 093700 | 59788204600 | 116700 | 116600 | 116900 | 116600 | 4156 |
| 537 | 20230828 | 093600 | 59302932500 | 116700 | 116800 | 116900 | 116600 | 6909 |
| 538 | 20230828 | 093500 | 58496412100 | 116800 | 116500 | 116800 | 116500 | 10396 |
| 539 | 20230828 | 093400 | 57283841800 | 116600 | 116600 | 116600 | 116500 | 1524 |
| 540 | 20230828 | 093300 | 57106233600 | 116600 | 116500 | 116700 | 116400 | 5037 |
| 541 | 20230828 | 093200 | 56519140800 | 116500 | 116600 | 116600 | 116400 | 4636 |
| 542 | 20230828 | 093100 | 55979147700 | 116500 | 116600 | 116600 | 116500 | 6194 |
| 543 | 20230828 | 093000 | 55257427600 | 116600 | 116700 | 116800 | 116500 | 14342 |
| 544 | 20230828 | 092900 | 53584926800 | 116800 | 117000 | 117100 | 116700 | 10867 |
| 545 | 20230828 | 092800 | 52314718100 | 117100 | 116900 | 117100 | 116900 | 5916 |
| 546 | 20230828 | 092700 | 51622418300 | 116900 | 116900 | 117000 | 116800 | 1485 |
| 547 | 20230828 | 092600 | 51448758900 | 116900 | 116800 | 117000 | 116800 | 3065 |
| 548 | 20230828 | 092500 | 51090491700 | 116900 | 116800 | 117000 | 116800 | 4566 |
| 549 | 20230828 | 092400 | 50556717400 | 116800 | 117000 | 117000 | 116800 | 4626 |
| 550 | 20230828 | 092300 | 50016150200 | 117000 | 116900 | 117000 | 116800 | 2641 |
| 551 | 20230828 | 092200 | 49707381400 | 116900 | 116900 | 117100 | 116800 | 10182 |
| 552 | 20230828 | 092100 | 48516025300 | 116900 | 116800 | 117000 | 116700 | 7505 |
| 553 | 20230828 | 092000 | 47638749000 | 116700 | 116500 | 116800 | 116400 | 10019 |
| 554 | 20230828 | 091900 | 46470505800 | 116500 | 116600 | 116700 | 116300 | 32721 |
| 555 | 20230828 | 091800 | 42658292500 | 116700 | 116700 | 116700 | 116600 | 2214 |
| 556 | 20230828 | 091700 | 42400010300 | 116700 | 116800 | 116800 | 116600 | 4086 |
| 557 | 20230828 | 091600 | 41923019000 | 116800 | 116700 | 116800 | 116600 | 4946 |
| 558 | 20230828 | 091500 | 41345921300 | 116700 | 116600 | 116900 | 116600 | 17241 |
| 559 | 20230828 | 091400 | 39333663700 | 116700 | 116800 | 116900 | 116500 | 17311 |
| 560 | 20230828 | 091300 | 37313415900 | 116800 | 116900 | 116900 | 116800 | 2418 |
| 561 | 20230828 | 091200 | 37030876900 | 116800 | 116900 | 116900 | 116800 | 1939 |
| 562 | 20230828 | 091100 | 36804303700 | 116800 | 116900 | 116900 | 116800 | 2095 |
| 563 | 20230828 | 091000 | 36559493200 | 116800 | 117000 | 117100 | 116800 | 5314 |
| 564 | 20230828 | 090900 | 35938039300 | 117000 | 116900 | 117100 | 116800 | 9769 |
| 565 | 20230828 | 090800 | 34795216000 | 116800 | 117200 | 117200 | 116800 | 8935 |
| 566 | 20230828 | 090700 | 33750327900 | 117100 | 116900 | 117200 | 116600 | 15396 |
| 567 | 20230828 | 090600 | 31951402700 | 116900 | 117100 | 117200 | 116900 | 12184 |
| 568 | 20230828 | 090500 | 30525418800 | 117100 | 117300 | 117300 | 117100 | 7905 |
| 569 | 20230828 | 090400 | 29599338900 | 117300 | 117200 | 117400 | 117100 | 15904 |
| 570 | 20230828 | 090300 | 27733687900 | 117100 | 117400 | 117500 | 117100 | 25258 |
| 571 | 20230828 | 090200 | 24770075600 | 117500 | 116900 | 117500 | 116700 | 37199 |
| 572 | 20230828 | 090100 | 20414837200 | 116900 | 116900 | 117000 | 116500 | 45085 |
| 573 | 20230828 | 090000 | 15150324900 | 116900 | 117000 | 117300 | 116800 | 129224 |