37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 3 | 20230828 | 192900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 4 | 20230828 | 192800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 5 | 20230828 | 192700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 6 | 20230828 | 192600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 7 | 20230828 | 192500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 8 | 20230828 | 192400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 9 | 20230828 | 192300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 10 | 20230828 | 192200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 11 | 20230828 | 192100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 12 | 20230828 | 192000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 13 | 20230828 | 191900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 14 | 20230828 | 191800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 15 | 20230828 | 191700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 16 | 20230828 | 191600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 17 | 20230828 | 191500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 18 | 20230828 | 191400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 19 | 20230828 | 191300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 20 | 20230828 | 191200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 21 | 20230828 | 191100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 22 | 20230828 | 191000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 23 | 20230828 | 190900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 24 | 20230828 | 190800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 25 | 20230828 | 190700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 26 | 20230828 | 190600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 27 | 20230828 | 190500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 28 | 20230828 | 190400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 29 | 20230828 | 190300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 30 | 20230828 | 190200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 31 | 20230828 | 190100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 32 | 20230828 | 190000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 33 | 20230828 | 185900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 34 | 20230828 | 185800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 35 | 20230828 | 185700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 36 | 20230828 | 185600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 37 | 20230828 | 185500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 38 | 20230828 | 185400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 39 | 20230828 | 185300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 40 | 20230828 | 185200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 41 | 20230828 | 185100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 42 | 20230828 | 185000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 43 | 20230828 | 184900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 44 | 20230828 | 184800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 45 | 20230828 | 184700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 46 | 20230828 | 184600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 47 | 20230828 | 184500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 48 | 20230828 | 184400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 49 | 20230828 | 184300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 50 | 20230828 | 184200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 51 | 20230828 | 184100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 52 | 20230828 | 184000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 53 | 20230828 | 183900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 54 | 20230828 | 183800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 55 | 20230828 | 183700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 56 | 20230828 | 183600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 57 | 20230828 | 183500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 58 | 20230828 | 183400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 59 | 20230828 | 183300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 60 | 20230828 | 183200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 61 | 20230828 | 183100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 62 | 20230828 | 183000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 63 | 20230828 | 182900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 64 | 20230828 | 182800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 65 | 20230828 | 182700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 66 | 20230828 | 182600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 67 | 20230828 | 182500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 68 | 20230828 | 182400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 69 | 20230828 | 182300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 70 | 20230828 | 182200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 71 | 20230828 | 182100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 72 | 20230828 | 182000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 73 | 20230828 | 181900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 74 | 20230828 | 181800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 75 | 20230828 | 181700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 76 | 20230828 | 181600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 77 | 20230828 | 181500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 78 | 20230828 | 181400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 79 | 20230828 | 181300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 80 | 20230828 | 181200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 81 | 20230828 | 181100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 82 | 20230828 | 181000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 83 | 20230828 | 180900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 84 | 20230828 | 180800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 85 | 20230828 | 180700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 86 | 20230828 | 180600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 87 | 20230828 | 180500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 88 | 20230828 | 180400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 89 | 20230828 | 180300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 90 | 20230828 | 180200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 91 | 20230828 | 180100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 92 | 20230828 | 180000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 93 | 20230828 | 175900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 94 | 20230828 | 175800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 95 | 20230828 | 175700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 96 | 20230828 | 175600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 97 | 20230828 | 175500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 98 | 20230828 | 175400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 99 | 20230828 | 175300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 100 | 20230828 | 175200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 101 | 20230828 | 175100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 102 | 20230828 | 175000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 103 | 20230828 | 174900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 104 | 20230828 | 174800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 105 | 20230828 | 174700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 106 | 20230828 | 174600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 107 | 20230828 | 174500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 108 | 20230828 | 174400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 109 | 20230828 | 174300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 110 | 20230828 | 174200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 111 | 20230828 | 174100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 112 | 20230828 | 174000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 113 | 20230828 | 173900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 114 | 20230828 | 173800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 115 | 20230828 | 173700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 116 | 20230828 | 173600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 117 | 20230828 | 173500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 118 | 20230828 | 173400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 119 | 20230828 | 173300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 120 | 20230828 | 173200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 121 | 20230828 | 173100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 122 | 20230828 | 173000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 123 | 20230828 | 172900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 124 | 20230828 | 172800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 125 | 20230828 | 172700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 126 | 20230828 | 172600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 127 | 20230828 | 172500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 128 | 20230828 | 172400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 129 | 20230828 | 172300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 130 | 20230828 | 172200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 131 | 20230828 | 172100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 132 | 20230828 | 172000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 133 | 20230828 | 171900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 134 | 20230828 | 171800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 135 | 20230828 | 171700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 136 | 20230828 | 171600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 137 | 20230828 | 171500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 138 | 20230828 | 171400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 139 | 20230828 | 171300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 140 | 20230828 | 171200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 141 | 20230828 | 171100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 142 | 20230828 | 171000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 143 | 20230828 | 170900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 144 | 20230828 | 170800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 145 | 20230828 | 170700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 146 | 20230828 | 170600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 147 | 20230828 | 170500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 148 | 20230828 | 170400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 149 | 20230828 | 170300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 150 | 20230828 | 170200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 151 | 20230828 | 170100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 152 | 20230828 | 170000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 153 | 20230828 | 165900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 154 | 20230828 | 165800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 155 | 20230828 | 165700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 156 | 20230828 | 165600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 157 | 20230828 | 165500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 158 | 20230828 | 165400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 159 | 20230828 | 165300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 160 | 20230828 | 165200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 161 | 20230828 | 165100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 162 | 20230828 | 165000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 163 | 20230828 | 164900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 164 | 20230828 | 164800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 165 | 20230828 | 164700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 166 | 20230828 | 164600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 167 | 20230828 | 164500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 168 | 20230828 | 164400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 169 | 20230828 | 164300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 170 | 20230828 | 164200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 171 | 20230828 | 164100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 172 | 20230828 | 164000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 173 | 20230828 | 163900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 174 | 20230828 | 163800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 175 | 20230828 | 163700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 176 | 20230828 | 163600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 177 | 20230828 | 163500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 178 | 20230828 | 163400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 179 | 20230828 | 163300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 180 | 20230828 | 163200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 181 | 20230828 | 163100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 182 | 20230828 | 163000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 183 | 20230828 | 162900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 184 | 20230828 | 162800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 185 | 20230828 | 162700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 186 | 20230828 | 162600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 187 | 20230828 | 162500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 188 | 20230828 | 162400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 189 | 20230828 | 162300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 190 | 20230828 | 162200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 191 | 20230828 | 162100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 192 | 20230828 | 162000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 193 | 20230828 | 161900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 194 | 20230828 | 161800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 195 | 20230828 | 161700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 196 | 20230828 | 161600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 197 | 20230828 | 161500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 198 | 20230828 | 161400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 199 | 20230828 | 161300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 200 | 20230828 | 161200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 201 | 20230828 | 161100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 202 | 20230828 | 161000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 203 | 20230828 | 160900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 204 | 20230828 | 160800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 205 | 20230828 | 160700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 206 | 20230828 | 160600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 207 | 20230828 | 160500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 208 | 20230828 | 160400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 209 | 20230828 | 160300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 210 | 20230828 | 160200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 211 | 20230828 | 160100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 212 | 20230828 | 160000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 14206 |
| 213 | 20230828 | 155900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 214 | 20230828 | 155800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 215 | 20230828 | 155700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 216 | 20230828 | 155600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 217 | 20230828 | 155500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 218 | 20230828 | 155400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 219 | 20230828 | 155300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 220 | 20230828 | 155200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 221 | 20230828 | 155100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 222 | 20230828 | 155000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 223 | 20230828 | 154900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 224 | 20230828 | 154800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 225 | 20230828 | 154700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 226 | 20230828 | 154600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 227 | 20230828 | 154500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 228 | 20230828 | 154400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 229 | 20230828 | 154300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 230 | 20230828 | 154200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 231 | 20230828 | 154100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 232 | 20230828 | 154000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 233 | 20230828 | 153900 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 234 | 20230828 | 153800 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 235 | 20230828 | 153700 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 236 | 20230828 | 153600 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 237 | 20230828 | 153500 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 238 | 20230828 | 153400 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 239 | 20230828 | 153300 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 240 | 20230828 | 153200 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 241 | 20230828 | 153100 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 0 |
| 242 | 20230828 | 153000 | 248122284500 | 237500 | 237500 | 237500 | 237500 | 28412 |
| 243 | 20230828 | 152900 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 244 | 20230828 | 152800 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 245 | 20230828 | 152700 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 246 | 20230828 | 152600 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 247 | 20230828 | 152500 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 248 | 20230828 | 152400 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 249 | 20230828 | 152300 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 250 | 20230828 | 152200 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 251 | 20230828 | 152100 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 252 | 20230828 | 152000 | 244748359500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 253 | 20230828 | 151900 | 244748359500 | 238000 | 238000 | 238000 | 237500 | 2935 |
| 254 | 20230828 | 151800 | 244050203500 | 237500 | 238000 | 238500 | 237500 | 3176 |
| 255 | 20230828 | 151700 | 243294453500 | 238000 | 237500 | 238500 | 237500 | 5343 |
| 256 | 20230828 | 151600 | 242023411000 | 238500 | 237500 | 238500 | 237500 | 3106 |
| 257 | 20230828 | 151500 | 241284183500 | 237500 | 237500 | 238500 | 237500 | 3235 |
| 258 | 20230828 | 151400 | 240514750500 | 237500 | 238000 | 238500 | 237000 | 9840 |
| 259 | 20230828 | 151300 | 238170355000 | 238000 | 237000 | 238000 | 237000 | 9220 |
| 260 | 20230828 | 151200 | 235978419500 | 237000 | 236500 | 238000 | 236500 | 6097 |
| 261 | 20230828 | 151100 | 234531688000 | 237000 | 236000 | 237500 | 236000 | 2460 |
| 262 | 20230828 | 151000 | 233948787000 | 236500 | 236000 | 237500 | 235500 | 7219 |
| 263 | 20230828 | 150900 | 232240011500 | 236000 | 235500 | 236500 | 235500 | 1425 |
| 264 | 20230828 | 150800 | 231903866000 | 235500 | 235500 | 236500 | 235500 | 1664 |
| 265 | 20230828 | 150700 | 231511216000 | 236000 | 235500 | 236500 | 235500 | 3706 |
| 266 | 20230828 | 150600 | 230636708000 | 235500 | 235500 | 236000 | 235000 | 1961 |
| 267 | 20230828 | 150500 | 230174429000 | 235500 | 235500 | 236000 | 235000 | 5608 |
| 268 | 20230828 | 150400 | 228853120000 | 235500 | 236000 | 236000 | 235500 | 2402 |
| 269 | 20230828 | 150300 | 228286930000 | 235500 | 236500 | 236500 | 235500 | 2574 |
| 270 | 20230828 | 150200 | 227679512000 | 236000 | 236000 | 236500 | 236000 | 1014 |
| 271 | 20230828 | 150100 | 227439882500 | 236500 | 236000 | 236500 | 235500 | 2356 |
| 272 | 20230828 | 150000 | 226883556000 | 236000 | 236000 | 236500 | 235500 | 4890 |
| 273 | 20230828 | 145900 | 225729434500 | 236000 | 236500 | 237000 | 236000 | 6570 |
| 274 | 20230828 | 145800 | 224176377500 | 237000 | 236500 | 237000 | 236500 | 2194 |
| 275 | 20230828 | 145700 | 223656910000 | 236500 | 237000 | 237500 | 236500 | 3225 |
| 276 | 20230828 | 145600 | 222892911500 | 237000 | 237500 | 237500 | 237000 | 2495 |
| 277 | 20230828 | 145500 | 222301303500 | 237500 | 237000 | 237500 | 237000 | 2193 |
| 278 | 20230828 | 145400 | 221780905500 | 237000 | 237000 | 237500 | 237000 | 2645 |
| 279 | 20230828 | 145300 | 221153425000 | 237500 | 237500 | 238000 | 237000 | 3850 |
| 280 | 20230828 | 145200 | 220238880000 | 238000 | 237500 | 238000 | 237500 | 1698 |
| 281 | 20230828 | 145100 | 219835106500 | 237500 | 237500 | 238000 | 237500 | 1376 |
| 282 | 20230828 | 145000 | 219507935000 | 237500 | 238000 | 238000 | 237500 | 1921 |
| 283 | 20230828 | 144900 | 219051149500 | 238000 | 237500 | 238000 | 237500 | 1088 |
| 284 | 20230828 | 144800 | 218792356500 | 237500 | 237000 | 238000 | 237000 | 3086 |
| 285 | 20230828 | 144700 | 218059412500 | 237000 | 237000 | 237500 | 237000 | 1300 |
| 286 | 20230828 | 144600 | 217750902500 | 237000 | 237500 | 237500 | 237000 | 2704 |
| 287 | 20230828 | 144500 | 217108996500 | 237000 | 237000 | 237500 | 237000 | 1130 |
| 288 | 20230828 | 144400 | 216840791500 | 237000 | 237500 | 238000 | 236500 | 12902 |
| 289 | 20230828 | 144300 | 213777954000 | 237500 | 237500 | 238000 | 237500 | 4671 |
| 290 | 20230828 | 144200 | 212667318000 | 237500 | 237000 | 238000 | 237000 | 9168 |
| 291 | 20230828 | 144100 | 210489828500 | 237000 | 237500 | 237500 | 237000 | 3369 |
| 292 | 20230828 | 144000 | 209689778000 | 237500 | 237000 | 237500 | 237000 | 2850 |
| 293 | 20230828 | 143900 | 209013160000 | 237500 | 236500 | 237500 | 236500 | 3542 |
| 294 | 20230828 | 143800 | 208173200000 | 236500 | 236500 | 237000 | 236500 | 1607 |
| 295 | 20230828 | 143700 | 207792411000 | 236500 | 237000 | 237000 | 236500 | 2328 |
| 296 | 20230828 | 143600 | 207240749000 | 236500 | 237000 | 237000 | 236500 | 1288 |
| 297 | 20230828 | 143500 | 206935598500 | 236500 | 236500 | 237000 | 236500 | 2799 |
| 298 | 20230828 | 143400 | 206272372500 | 237000 | 236500 | 237000 | 236500 | 2981 |
| 299 | 20230828 | 143300 | 205565976500 | 236500 | 236500 | 237000 | 236500 | 2577 |
| 300 | 20230828 | 143200 | 204955423500 | 236500 | 236500 | 237000 | 236500 | 1491 |
| 301 | 20230828 | 143100 | 204602164500 | 236500 | 237000 | 237000 | 236500 | 2989 |
| 302 | 20230828 | 143000 | 203893886500 | 237000 | 236500 | 237000 | 236500 | 918 |
| 303 | 20230828 | 142900 | 203676504000 | 237000 | 237000 | 237000 | 236500 | 2128 |
| 304 | 20230828 | 142800 | 203172828500 | 236500 | 236000 | 237000 | 236000 | 5036 |
| 305 | 20230828 | 142700 | 201982046000 | 236500 | 236000 | 236500 | 236000 | 2025 |
| 306 | 20230828 | 142600 | 201503368000 | 236000 | 236500 | 236500 | 236000 | 2261 |
| 307 | 20230828 | 142500 | 200969275000 | 236500 | 236000 | 236500 | 236000 | 474 |
| 308 | 20230828 | 142400 | 200857311000 | 236000 | 236000 | 236500 | 235500 | 6994 |
| 309 | 20230828 | 142300 | 199203555000 | 236000 | 235500 | 236500 | 235500 | 2953 |
| 310 | 20230828 | 142200 | 198506810500 | 235500 | 235500 | 236000 | 235500 | 8802 |
| 311 | 20230828 | 142100 | 196429680500 | 236000 | 235000 | 236000 | 235000 | 4677 |
| 312 | 20230828 | 142000 | 195326344500 | 235000 | 236000 | 236000 | 235000 | 1696 |
| 313 | 20230828 | 141900 | 194926466500 | 236000 | 235000 | 236000 | 235000 | 1484 |
| 314 | 20230828 | 141800 | 194577048500 | 235000 | 235000 | 235500 | 235000 | 1017 |
| 315 | 20230828 | 141700 | 194337700000 | 235000 | 235000 | 235500 | 235000 | 2702 |
| 316 | 20230828 | 141600 | 193702511500 | 235000 | 235000 | 235500 | 235000 | 1090 |
| 317 | 20230828 | 141500 | 193446150500 | 235500 | 235000 | 235500 | 235000 | 1472 |
| 318 | 20230828 | 141400 | 193099650000 | 235000 | 235000 | 235500 | 235000 | 1279 |
| 319 | 20230828 | 141300 | 192798631000 | 235500 | 235000 | 235500 | 235000 | 1327 |
| 320 | 20230828 | 141200 | 192486273000 | 235500 | 235500 | 236000 | 235000 | 4955 |
| 321 | 20230828 | 141100 | 191319098000 | 236000 | 235000 | 236000 | 235000 | 4331 |
| 322 | 20230828 | 141000 | 190298920500 | 235500 | 235500 | 235500 | 235000 | 1526 |
| 323 | 20230828 | 140900 | 189939720500 | 235000 | 235000 | 235500 | 235000 | 2543 |
| 324 | 20230828 | 140800 | 189341056000 | 235000 | 235000 | 235500 | 235000 | 1495 |
| 325 | 20230828 | 140700 | 188989442000 | 235000 | 235000 | 235500 | 235000 | 1966 |
| 326 | 20230828 | 140600 | 188526691500 | 235000 | 235000 | 235500 | 235000 | 709 |
| 327 | 20230828 | 140500 | 188359922500 | 235000 | 235000 | 235500 | 235000 | 1678 |
| 328 | 20230828 | 140400 | 187965200000 | 235500 | 235000 | 235500 | 234500 | 2781 |
| 329 | 20230828 | 140300 | 187311362500 | 235000 | 234500 | 235500 | 234500 | 2286 |
| 330 | 20230828 | 140200 | 186774126500 | 235000 | 234500 | 235500 | 234500 | 2098 |
| 331 | 20230828 | 140100 | 186281169500 | 234500 | 235000 | 235000 | 234500 | 938 |
| 332 | 20230828 | 140000 | 186060928500 | 234500 | 235000 | 235000 | 234500 | 2860 |
| 333 | 20230828 | 135900 | 185389217000 | 234500 | 234500 | 235000 | 234500 | 873 |
| 334 | 20230828 | 135800 | 185184404500 | 234500 | 235000 | 235000 | 234500 | 999 |
| 335 | 20230828 | 135700 | 184949842000 | 235000 | 234500 | 235000 | 234500 | 935 |
| 336 | 20230828 | 135600 | 184730283000 | 235000 | 234500 | 235000 | 234500 | 1392 |
| 337 | 20230828 | 135500 | 184403321000 | 235000 | 234500 | 235000 | 234500 | 1569 |
| 338 | 20230828 | 135400 | 184034914500 | 234500 | 234500 | 235000 | 234500 | 2183 |
| 339 | 20230828 | 135300 | 183522037000 | 234500 | 234000 | 235000 | 234000 | 2313 |
| 340 | 20230828 | 135200 | 182979454500 | 234000 | 234000 | 234500 | 234000 | 2250 |
| 341 | 20230828 | 135100 | 182452081500 | 234000 | 234000 | 234500 | 234000 | 2566 |
| 342 | 20230828 | 135000 | 181850584000 | 234500 | 234000 | 234500 | 234000 | 1994 |
| 343 | 20230828 | 134900 | 181383194500 | 234000 | 234000 | 234500 | 233500 | 3115 |
| 344 | 20230828 | 134800 | 180654113500 | 233500 | 233500 | 234000 | 233500 | 491 |
| 345 | 20230828 | 134700 | 180539359000 | 233500 | 233500 | 234000 | 233500 | 1214 |
| 346 | 20230828 | 134600 | 180255621000 | 233500 | 233500 | 234000 | 233500 | 894 |
| 347 | 20230828 | 134500 | 180046754500 | 233500 | 233000 | 234000 | 233000 | 1791 |
| 348 | 20230828 | 134400 | 179628828500 | 233500 | 234000 | 234000 | 233000 | 4647 |
| 349 | 20230828 | 134300 | 178543996000 | 234000 | 233500 | 234000 | 233500 | 921 |
| 350 | 20230828 | 134200 | 178328762500 | 233500 | 234000 | 234000 | 233500 | 624 |
| 351 | 20230828 | 134100 | 178182988000 | 234000 | 233500 | 234000 | 233500 | 1415 |
| 352 | 20230828 | 134000 | 177852359000 | 234000 | 234000 | 234000 | 233500 | 1878 |
| 353 | 20230828 | 133900 | 177413418500 | 234000 | 234000 | 234500 | 233500 | 1853 |
| 354 | 20230828 | 133800 | 176979834000 | 234500 | 234500 | 234500 | 233000 | 8388 |
| 355 | 20230828 | 133700 | 175018272500 | 234500 | 234500 | 234500 | 234000 | 2321 |
| 356 | 20230828 | 133600 | 174474169500 | 234000 | 235000 | 235000 | 234000 | 3774 |
| 357 | 20230828 | 133500 | 173588804500 | 235000 | 235500 | 235500 | 234500 | 3042 |
| 358 | 20230828 | 133400 | 172873631000 | 235500 | 235000 | 235500 | 235000 | 1563 |
| 359 | 20230828 | 133300 | 172505730000 | 235000 | 236000 | 236000 | 235000 | 1898 |
| 360 | 20230828 | 133200 | 172058776000 | 236000 | 235000 | 236000 | 235000 | 1765 |
| 361 | 20230828 | 133100 | 171642661000 | 235500 | 235500 | 236000 | 235000 | 4159 |
| 362 | 20230828 | 133000 | 170663394500 | 235500 | 235000 | 235500 | 235000 | 4374 |
| 363 | 20230828 | 132900 | 169634755500 | 235500 | 236500 | 236500 | 235000 | 6792 |
| 364 | 20230828 | 132800 | 168032921500 | 236500 | 236500 | 236500 | 236000 | 4028 |
| 365 | 20230828 | 132700 | 167080473000 | 236500 | 236500 | 236500 | 236000 | 1664 |
| 366 | 20230828 | 132600 | 166686997000 | 236000 | 236000 | 236500 | 235500 | 4781 |
| 367 | 20230828 | 132500 | 165558807000 | 235500 | 235500 | 236000 | 235000 | 3065 |
| 368 | 20230828 | 132400 | 164836910500 | 235500 | 235500 | 235500 | 235000 | 1224 |
| 369 | 20230828 | 132300 | 164548807500 | 235000 | 235500 | 235500 | 234500 | 2995 |
| 370 | 20230828 | 132200 | 163844852500 | 235500 | 235000 | 235500 | 234500 | 4011 |
| 371 | 20230828 | 132100 | 162902215500 | 235000 | 235000 | 235500 | 234500 | 1741 |
| 372 | 20230828 | 132000 | 162493118500 | 235000 | 235000 | 235000 | 234500 | 1401 |
| 373 | 20230828 | 131900 | 162163942000 | 235000 | 234500 | 235000 | 234000 | 1755 |
| 374 | 20230828 | 131800 | 161751985000 | 234500 | 235500 | 235500 | 234000 | 8685 |
| 375 | 20230828 | 131700 | 159713854500 | 235000 | 235500 | 235500 | 235000 | 1318 |
| 376 | 20230828 | 131600 | 159403599000 | 235500 | 235000 | 235500 | 235000 | 1232 |
| 377 | 20230828 | 131500 | 159113775000 | 235000 | 236000 | 236000 | 235000 | 7402 |
| 378 | 20230828 | 131400 | 157371631500 | 236000 | 235500 | 236000 | 235500 | 8130 |
| 379 | 20230828 | 131300 | 155455997500 | 235000 | 234500 | 235500 | 234500 | 15524 |
| 380 | 20230828 | 131200 | 151806929500 | 234500 | 235000 | 235000 | 234500 | 1418 |
| 381 | 20230828 | 131100 | 151473786500 | 234500 | 234500 | 235000 | 234000 | 7054 |
| 382 | 20230828 | 131000 | 149819665500 | 234500 | 233500 | 234500 | 233500 | 10487 |
| 383 | 20230828 | 130900 | 147364772500 | 233500 | 234000 | 234000 | 233500 | 1156 |
| 384 | 20230828 | 130800 | 147094341000 | 234000 | 233500 | 234000 | 233500 | 1327 |
| 385 | 20230828 | 130700 | 146784019000 | 233500 | 234000 | 234000 | 233500 | 420 |
| 386 | 20230828 | 130600 | 146685831500 | 233500 | 234000 | 234000 | 233500 | 853 |
| 387 | 20230828 | 130500 | 146486519500 | 234000 | 234000 | 234000 | 233500 | 487 |
| 388 | 20230828 | 130400 | 146372683000 | 234000 | 233500 | 234000 | 233500 | 824 |
| 389 | 20230828 | 130300 | 146180135500 | 234000 | 233500 | 234000 | 233500 | 722 |
| 390 | 20230828 | 130200 | 146011456000 | 233500 | 233500 | 234000 | 233500 | 775 |
| 391 | 20230828 | 130100 | 145830359000 | 233500 | 233500 | 234000 | 233500 | 603 |
| 392 | 20230828 | 130000 | 145689441500 | 233500 | 233000 | 233500 | 233000 | 1036 |
| 393 | 20230828 | 125900 | 145447573000 | 233000 | 233000 | 233500 | 233000 | 391 |
| 394 | 20230828 | 125800 | 145356303500 | 233000 | 233500 | 233500 | 233000 | 832 |
| 395 | 20230828 | 125700 | 145162172000 | 233000 | 233000 | 233500 | 233000 | 726 |
| 396 | 20230828 | 125600 | 144992698000 | 233000 | 233500 | 234000 | 233000 | 1197 |
| 397 | 20230828 | 125500 | 144713040500 | 233000 | 233500 | 234000 | 233000 | 3215 |
| 398 | 20230828 | 125400 | 143962334500 | 233500 | 233500 | 234000 | 233500 | 4710 |
| 399 | 20230828 | 125300 | 142862182000 | 233500 | 233500 | 234000 | 233000 | 5668 |
| 400 | 20230828 | 125200 | 141538612500 | 233000 | 233500 | 234000 | 233000 | 8086 |
| 401 | 20230828 | 125100 | 139650568000 | 233500 | 233000 | 233500 | 233000 | 1312 |
| 402 | 20230828 | 125000 | 139344259000 | 233000 | 233500 | 233500 | 233000 | 834 |
| 403 | 20230828 | 124900 | 139149572000 | 233500 | 233500 | 233500 | 233000 | 603 |
| 404 | 20230828 | 124800 | 139008873500 | 233500 | 233000 | 233500 | 233000 | 501 |
| 405 | 20230828 | 124700 | 138891909000 | 233500 | 233000 | 233500 | 233000 | 905 |
| 406 | 20230828 | 124600 | 138680756000 | 233500 | 233500 | 233500 | 233000 | 1055 |
| 407 | 20230828 | 124500 | 138434461000 | 233000 | 233000 | 233500 | 233000 | 795 |
| 408 | 20230828 | 124400 | 138248944500 | 233000 | 233000 | 233500 | 233000 | 858 |
| 409 | 20230828 | 124300 | 138048664000 | 233000 | 233000 | 233500 | 233000 | 521 |
| 410 | 20230828 | 124200 | 137927159000 | 233000 | 233000 | 233500 | 233000 | 907 |
| 411 | 20230828 | 124100 | 137715609500 | 233000 | 233000 | 233500 | 233000 | 878 |
| 412 | 20230828 | 124000 | 137510675500 | 233000 | 233500 | 233500 | 233000 | 335 |
| 413 | 20230828 | 123900 | 137432527000 | 233000 | 233000 | 233500 | 233000 | 469 |
| 414 | 20230828 | 123800 | 137323172000 | 233500 | 233500 | 233500 | 233000 | 1052 |
| 415 | 20230828 | 123700 | 137077620000 | 233000 | 233500 | 233500 | 233000 | 769 |
| 416 | 20230828 | 123600 | 136898112500 | 233500 | 233500 | 234000 | 233000 | 3201 |
| 417 | 20230828 | 123500 | 136150738500 | 233000 | 233500 | 233500 | 233000 | 430 |
| 418 | 20230828 | 123400 | 136050424000 | 233000 | 232500 | 233500 | 232500 | 1588 |
| 419 | 20230828 | 123300 | 135680408500 | 232500 | 232500 | 233000 | 232500 | 1243 |
| 420 | 20230828 | 123200 | 135391112000 | 233000 | 233000 | 233000 | 232500 | 344 |
| 421 | 20230828 | 123100 | 135311038000 | 232500 | 232500 | 233000 | 232000 | 1943 |
| 422 | 20230828 | 123000 | 134859260500 | 232500 | 232000 | 232500 | 232000 | 387 |
| 423 | 20230828 | 122900 | 134769351500 | 232500 | 232000 | 232500 | 232000 | 783 |
| 424 | 20230828 | 122800 | 134587429000 | 232000 | 232000 | 232500 | 232000 | 504 |
| 425 | 20230828 | 122700 | 134470363500 | 232000 | 232500 | 232500 | 232000 | 510 |
| 426 | 20230828 | 122600 | 134351951000 | 232000 | 232500 | 232500 | 232000 | 471 |
| 427 | 20230828 | 122500 | 134242520000 | 232500 | 232000 | 232500 | 232000 | 396 |
| 428 | 20230828 | 122400 | 134150529000 | 232000 | 232000 | 232500 | 232000 | 531 |
| 429 | 20230828 | 122300 | 134027215500 | 232000 | 232500 | 232500 | 232000 | 891 |
| 430 | 20230828 | 122200 | 133820193000 | 232000 | 232000 | 232500 | 232000 | 750 |
| 431 | 20230828 | 122100 | 133646024500 | 232000 | 232500 | 232500 | 232000 | 639 |
| 432 | 20230828 | 122000 | 133497688000 | 232000 | 233000 | 233500 | 232000 | 6815 |
| 433 | 20230828 | 121900 | 131910896500 | 233000 | 233500 | 233500 | 233000 | 396 |
| 434 | 20230828 | 121800 | 131818548000 | 233500 | 233000 | 233500 | 233000 | 943 |
| 435 | 20230828 | 121700 | 131598640000 | 233500 | 233000 | 233500 | 233000 | 1446 |
| 436 | 20230828 | 121600 | 131261092500 | 233500 | 233500 | 233500 | 233000 | 647 |
| 437 | 20230828 | 121500 | 131110178500 | 233500 | 233500 | 234000 | 233000 | 4838 |
| 438 | 20230828 | 121400 | 129980384000 | 234000 | 234000 | 234000 | 233500 | 840 |
| 439 | 20230828 | 121300 | 129783905500 | 234000 | 233500 | 234000 | 233500 | 2684 |
| 440 | 20230828 | 121200 | 129157025500 | 233000 | 233500 | 233500 | 233000 | 1271 |
| 441 | 20230828 | 121100 | 128860286500 | 233500 | 233500 | 233500 | 233000 | 917 |
| 442 | 20230828 | 121000 | 128646205500 | 233500 | 233000 | 233500 | 233000 | 943 |
| 443 | 20230828 | 120900 | 128426137500 | 233500 | 233500 | 233500 | 233000 | 953 |
| 444 | 20230828 | 120800 | 128203827500 | 233000 | 233500 | 233500 | 233000 | 1019 |
| 445 | 20230828 | 120700 | 127965931500 | 233500 | 233000 | 233500 | 233000 | 2010 |
| 446 | 20230828 | 120600 | 127496651500 | 233000 | 233500 | 233500 | 233000 | 876 |
| 447 | 20230828 | 120500 | 127292132500 | 233500 | 233500 | 233500 | 233000 | 1476 |
| 448 | 20230828 | 120400 | 126947561500 | 233500 | 233000 | 233500 | 232500 | 2000 |
| 449 | 20230828 | 120300 | 126481445500 | 233000 | 232500 | 233000 | 232500 | 5351 |
| 450 | 20230828 | 120200 | 125234745000 | 233000 | 233000 | 233000 | 232500 | 1163 |
| 451 | 20230828 | 120100 | 124963844000 | 233000 | 232500 | 233000 | 232500 | 609 |
| 452 | 20230828 | 120000 | 124822028000 | 233000 | 233000 | 233000 | 232500 | 853 |
| 453 | 20230828 | 115900 | 124623489500 | 233000 | 232500 | 233000 | 232000 | 2670 |
| 454 | 20230828 | 115800 | 124002780500 | 232500 | 232000 | 232500 | 232000 | 661 |
| 455 | 20230828 | 115700 | 123849163500 | 232000 | 232000 | 232500 | 232000 | 1410 |
| 456 | 20230828 | 115600 | 123521886500 | 232500 | 232500 | 232500 | 232000 | 1003 |
| 457 | 20230828 | 115500 | 123288748000 | 232000 | 232000 | 232500 | 232000 | 1210 |
| 458 | 20230828 | 115400 | 123007488000 | 232000 | 232500 | 232500 | 232000 | 587 |
| 459 | 20230828 | 115300 | 122871100000 | 232500 | 232500 | 232500 | 232000 | 1219 |
| 460 | 20230828 | 115200 | 122587767000 | 232000 | 232000 | 232500 | 231500 | 1113 |
| 461 | 20230828 | 115100 | 122329520500 | 232000 | 232000 | 232000 | 231500 | 190 |
| 462 | 20230828 | 115000 | 122285469000 | 232000 | 232000 | 232000 | 231500 | 868 |
| 463 | 20230828 | 114900 | 122084149500 | 232000 | 232000 | 232500 | 231500 | 4794 |
| 464 | 20230828 | 114800 | 120971945500 | 232000 | 231500 | 232000 | 231500 | 405 |
| 465 | 20230828 | 114700 | 120878039500 | 231500 | 231500 | 232000 | 231500 | 807 |
| 466 | 20230828 | 114600 | 120690860000 | 232000 | 232000 | 232000 | 231500 | 383 |
| 467 | 20230828 | 114500 | 120602104500 | 231500 | 232000 | 232000 | 231500 | 1406 |
| 468 | 20230828 | 114400 | 120275991000 | 232000 | 231500 | 232000 | 231500 | 776 |
| 469 | 20230828 | 114300 | 120096255000 | 231500 | 231500 | 232000 | 231500 | 292 |
| 470 | 20230828 | 114200 | 120028574500 | 232000 | 231500 | 232000 | 231500 | 799 |
| 471 | 20230828 | 114100 | 119843399000 | 232000 | 232000 | 232000 | 231500 | 717 |
| 472 | 20230828 | 114000 | 119677340500 | 231500 | 232000 | 232000 | 231500 | 329 |
| 473 | 20230828 | 113900 | 119601077000 | 232000 | 231500 | 232000 | 231500 | 294 |
| 474 | 20230828 | 113800 | 119532960000 | 232000 | 231500 | 232000 | 231500 | 1132 |
| 475 | 20230828 | 113700 | 119270531000 | 231500 | 232000 | 232000 | 231500 | 1920 |
| 476 | 20230828 | 113600 | 118825678500 | 231500 | 232000 | 232000 | 231500 | 445 |
| 477 | 20230828 | 113500 | 118722513000 | 232000 | 232000 | 232000 | 231500 | 686 |
| 478 | 20230828 | 113400 | 118563546000 | 232000 | 232000 | 232000 | 231500 | 268 |
| 479 | 20230828 | 113300 | 118501400000 | 231500 | 231500 | 232000 | 231500 | 441 |
| 480 | 20230828 | 113200 | 118399150000 | 231500 | 231500 | 232000 | 231500 | 612 |
| 481 | 20230828 | 113100 | 118257233000 | 232000 | 231000 | 232000 | 231000 | 3989 |
| 482 | 20230828 | 113000 | 117333774500 | 231500 | 231500 | 231500 | 231000 | 308 |
| 483 | 20230828 | 112900 | 117262534500 | 231000 | 230500 | 231500 | 230500 | 2244 |
| 484 | 20230828 | 112800 | 116744092500 | 231000 | 230500 | 231000 | 230500 | 547 |
| 485 | 20230828 | 112700 | 116617901500 | 231000 | 231000 | 231000 | 230500 | 330 |
| 486 | 20230828 | 112600 | 116541763500 | 230500 | 231000 | 231500 | 230500 | 658 |
| 487 | 20230828 | 112500 | 116389856500 | 231000 | 230500 | 231500 | 230500 | 2665 |
| 488 | 20230828 | 112400 | 115774287000 | 230500 | 231000 | 231500 | 230500 | 3339 |
| 489 | 20230828 | 112300 | 115002935000 | 231500 | 232000 | 232000 | 231000 | 8151 |
| 490 | 20230828 | 112200 | 113116230500 | 231500 | 232000 | 232000 | 231500 | 470 |
| 491 | 20230828 | 112100 | 113007276500 | 232000 | 231500 | 232000 | 231500 | 970 |
| 492 | 20230828 | 112000 | 112782589500 | 231500 | 232000 | 232000 | 231500 | 656 |
| 493 | 20230828 | 111900 | 112630518500 | 231500 | 231500 | 232000 | 231500 | 735 |
| 494 | 20230828 | 111800 | 112460236500 | 232000 | 231500 | 232000 | 231500 | 358 |
| 495 | 20230828 | 111700 | 112377269000 | 232000 | 231500 | 232000 | 231500 | 628 |
| 496 | 20230828 | 111600 | 112231756000 | 232000 | 232000 | 232000 | 231500 | 798 |
| 497 | 20230828 | 111500 | 112046766500 | 232000 | 232000 | 232000 | 231500 | 445 |
| 498 | 20230828 | 111400 | 111943587500 | 232000 | 232000 | 232000 | 231500 | 525 |
| 499 | 20230828 | 111300 | 111821882500 | 232000 | 232000 | 232500 | 231500 | 5093 |
| 500 | 20230828 | 111200 | 110640321500 | 232000 | 232000 | 232000 | 231500 | 477 |
| 501 | 20230828 | 111100 | 110529810500 | 232000 | 232000 | 232000 | 231500 | 650 |
| 502 | 20230828 | 111000 | 110379077500 | 231500 | 232000 | 232000 | 231500 | 578 |
| 503 | 20230828 | 110900 | 110245125000 | 232000 | 231500 | 232000 | 231500 | 1919 |
| 504 | 20230828 | 110800 | 109799990500 | 232000 | 232000 | 232000 | 231500 | 449 |
| 505 | 20230828 | 110700 | 109695872500 | 231500 | 232000 | 232000 | 231500 | 691 |
| 506 | 20230828 | 110600 | 109535601500 | 232000 | 231500 | 232000 | 231500 | 767 |
| 507 | 20230828 | 110500 | 109357893500 | 231500 | 232000 | 232000 | 231500 | 1326 |
| 508 | 20230828 | 110400 | 109050472000 | 232000 | 232000 | 232000 | 231500 | 941 |
| 509 | 20230828 | 110300 | 108832313000 | 232000 | 231500 | 232000 | 231500 | 2078 |
| 510 | 20230828 | 110200 | 108350380000 | 232000 | 232000 | 232000 | 231500 | 1846 |
| 511 | 20230828 | 110100 | 107922201500 | 232000 | 231500 | 232000 | 231500 | 826 |
| 512 | 20230828 | 110000 | 107730808500 | 231500 | 231500 | 232000 | 231500 | 693 |
| 513 | 20230828 | 105900 | 107570221500 | 231500 | 231500 | 232000 | 231500 | 1264 |
| 514 | 20230828 | 105800 | 107277149000 | 231500 | 232000 | 232000 | 231500 | 512 |
| 515 | 20230828 | 105700 | 107158529500 | 231500 | 231500 | 232000 | 231500 | 1262 |
| 516 | 20230828 | 105600 | 106866113000 | 231500 | 232000 | 232000 | 231500 | 807 |
| 517 | 20230828 | 105500 | 106679150500 | 232000 | 231500 | 232000 | 231500 | 463 |
| 518 | 20230828 | 105400 | 106571856500 | 232000 | 231500 | 232000 | 231500 | 521 |
| 519 | 20230828 | 105300 | 106451096500 | 232000 | 231500 | 232000 | 231500 | 538 |
| 520 | 20230828 | 105200 | 106326423500 | 231500 | 231500 | 232000 | 231500 | 1002 |
| 521 | 20230828 | 105100 | 106094303000 | 232000 | 231500 | 232000 | 231000 | 2036 |
| 522 | 20230828 | 105000 | 105622886000 | 231500 | 231500 | 231500 | 231000 | 3082 |
| 523 | 20230828 | 104900 | 104909568500 | 231500 | 232000 | 232500 | 231500 | 4625 |
| 524 | 20230828 | 104800 | 103836586500 | 232500 | 233000 | 233000 | 232000 | 4306 |
| 525 | 20230828 | 104700 | 102835358500 | 233000 | 233000 | 233000 | 232500 | 2841 |
| 526 | 20230828 | 104600 | 102173569500 | 233000 | 232500 | 233000 | 232000 | 3428 |
| 527 | 20230828 | 104500 | 101376681500 | 232000 | 232500 | 232500 | 232000 | 4326 |
| 528 | 20230828 | 104400 | 100370971000 | 232500 | 232500 | 232500 | 232000 | 2315 |
| 529 | 20230828 | 104300 | 99832831500 | 232500 | 232000 | 232500 | 231500 | 5165 |
| 530 | 20230828 | 104200 | 98634511500 | 232000 | 232000 | 232000 | 231500 | 1694 |
| 531 | 20230828 | 104100 | 98241955000 | 232000 | 232000 | 232000 | 231500 | 2016 |
| 532 | 20230828 | 104000 | 97774324500 | 232000 | 231500 | 232000 | 231000 | 1805 |
| 533 | 20230828 | 103900 | 97356284500 | 231000 | 231000 | 231500 | 231000 | 977 |
| 534 | 20230828 | 103800 | 97130206000 | 231500 | 231500 | 231500 | 231000 | 1187 |
| 535 | 20230828 | 103700 | 96855736000 | 231000 | 232500 | 232500 | 231000 | 8104 |
| 536 | 20230828 | 103600 | 94977177000 | 232000 | 232000 | 232500 | 231500 | 3305 |
| 537 | 20230828 | 103500 | 94210070000 | 231500 | 232000 | 232000 | 231500 | 1964 |
| 538 | 20230828 | 103400 | 93754545000 | 232000 | 232500 | 232500 | 231500 | 4662 |
| 539 | 20230828 | 103300 | 92672115000 | 232500 | 230000 | 232500 | 229500 | 37826 |
| 540 | 20230828 | 103200 | 83937397500 | 230000 | 229000 | 230000 | 228500 | 8268 |
| 541 | 20230828 | 103100 | 82040006500 | 228500 | 229000 | 229000 | 228500 | 625 |
| 542 | 20230828 | 103000 | 81896933000 | 229000 | 229000 | 229000 | 228500 | 716 |
| 543 | 20230828 | 102900 | 81733142500 | 229000 | 229000 | 229000 | 228500 | 912 |
| 544 | 20230828 | 102800 | 81524312500 | 229000 | 229000 | 229000 | 228500 | 862 |
| 545 | 20230828 | 102700 | 81327018000 | 228500 | 228000 | 229000 | 227500 | 5204 |
| 546 | 20230828 | 102600 | 80139270000 | 228000 | 227500 | 228000 | 227500 | 433 |
| 547 | 20230828 | 102500 | 80040553500 | 227500 | 228000 | 228000 | 227500 | 634 |
| 548 | 20230828 | 102400 | 79896262000 | 227500 | 227500 | 228000 | 227500 | 859 |
| 549 | 20230828 | 102300 | 79700664000 | 227500 | 228000 | 228000 | 227500 | 1110 |
| 550 | 20230828 | 102200 | 79447840000 | 228000 | 228000 | 228000 | 227500 | 404 |
| 551 | 20230828 | 102100 | 79355910000 | 227500 | 228000 | 228000 | 227500 | 722 |
| 552 | 20230828 | 102000 | 79191411000 | 227500 | 227500 | 228000 | 227500 | 433 |
| 553 | 20230828 | 101900 | 79092837000 | 227500 | 227500 | 228000 | 227500 | 763 |
| 554 | 20230828 | 101800 | 78919153500 | 227500 | 228000 | 228000 | 227500 | 416 |
| 555 | 20230828 | 101700 | 78824493500 | 228000 | 228000 | 228000 | 227500 | 1837 |
| 556 | 20230828 | 101600 | 78406239500 | 227500 | 228000 | 228000 | 227500 | 2035 |
| 557 | 20230828 | 101500 | 77943191500 | 227500 | 227500 | 228000 | 227500 | 493 |
| 558 | 20230828 | 101400 | 77830861500 | 227500 | 228000 | 228000 | 227500 | 772 |
| 559 | 20230828 | 101300 | 77655162000 | 227500 | 228000 | 228000 | 227500 | 883 |
| 560 | 20230828 | 101200 | 77454059000 | 227500 | 228000 | 228500 | 227500 | 2563 |
| 561 | 20230828 | 101100 | 76869597000 | 229000 | 228500 | 229000 | 228500 | 2704 |
| 562 | 20230828 | 101000 | 76251662000 | 229000 | 228500 | 229000 | 228500 | 614 |
| 563 | 20230828 | 100900 | 76111293500 | 229000 | 228500 | 229000 | 228000 | 1340 |
| 564 | 20230828 | 100800 | 75805215500 | 228500 | 228500 | 228500 | 228000 | 943 |
| 565 | 20230828 | 100700 | 75589979500 | 228500 | 229000 | 229000 | 228500 | 2078 |
| 566 | 20230828 | 100600 | 75114916500 | 228500 | 229000 | 229000 | 228500 | 627 |
| 567 | 20230828 | 100500 | 74971507000 | 229000 | 229000 | 229500 | 228500 | 3037 |
| 568 | 20230828 | 100400 | 74275874000 | 229000 | 229500 | 230000 | 229000 | 2127 |
| 569 | 20230828 | 100300 | 73787652500 | 229500 | 229500 | 230000 | 229500 | 762 |
| 570 | 20230828 | 100200 | 73612675500 | 229500 | 230000 | 230000 | 229000 | 1298 |
| 571 | 20230828 | 100100 | 73314761500 | 229500 | 229500 | 230000 | 229000 | 1333 |
| 572 | 20230828 | 100000 | 73008631000 | 230000 | 229500 | 230000 | 229000 | 3214 |
| 573 | 20230828 | 095900 | 72271073500 | 229000 | 229000 | 229000 | 228500 | 1430 |
| 574 | 20230828 | 095800 | 71943747000 | 228500 | 229000 | 229500 | 228500 | 1728 |
| 575 | 20230828 | 095700 | 71547574000 | 229000 | 229000 | 229500 | 228500 | 2066 |
| 576 | 20230828 | 095600 | 71074577000 | 229000 | 229000 | 229000 | 228500 | 1371 |
| 577 | 20230828 | 095500 | 70761016500 | 228500 | 228500 | 229500 | 228500 | 2145 |
| 578 | 20230828 | 095400 | 70270005500 | 229000 | 229500 | 229500 | 229000 | 3010 |
| 579 | 20230828 | 095300 | 69580088500 | 229500 | 229500 | 230000 | 229000 | 3651 |
| 580 | 20230828 | 095200 | 68741852000 | 229500 | 229500 | 229500 | 229000 | 1626 |
| 581 | 20230828 | 095100 | 68368896000 | 229500 | 229000 | 229500 | 229000 | 6048 |
| 582 | 20230828 | 095000 | 66980908000 | 229000 | 229000 | 229500 | 228500 | 4653 |
| 583 | 20230828 | 094900 | 65914934500 | 229000 | 228500 | 229000 | 228000 | 1371 |
| 584 | 20230828 | 094800 | 65601394500 | 228500 | 228500 | 229000 | 228000 | 2578 |
| 585 | 20230828 | 094700 | 65012133000 | 229000 | 228000 | 229000 | 228000 | 2369 |
| 586 | 20230828 | 094600 | 64470324500 | 228000 | 228000 | 228500 | 228000 | 1571 |
| 587 | 20230828 | 094500 | 64111722500 | 228500 | 227500 | 228500 | 227000 | 2281 |
| 588 | 20230828 | 094400 | 63591912500 | 227500 | 227000 | 227500 | 226500 | 1516 |
| 589 | 20230828 | 094300 | 63247551500 | 227000 | 226500 | 227500 | 226500 | 986 |
| 590 | 20230828 | 094200 | 63023785500 | 226500 | 227000 | 227500 | 226500 | 1848 |
| 591 | 20230828 | 094100 | 62604242500 | 226500 | 228000 | 228500 | 226500 | 2167 |
| 592 | 20230828 | 094000 | 62111142500 | 228000 | 227500 | 228000 | 227500 | 2313 |
| 593 | 20230828 | 093900 | 61584360000 | 227500 | 227000 | 228000 | 227000 | 3035 |
| 594 | 20230828 | 093800 | 60894175500 | 227000 | 226500 | 227000 | 226500 | 1134 |
| 595 | 20230828 | 093700 | 60636944500 | 226500 | 227000 | 227500 | 226500 | 1846 |
| 596 | 20230828 | 093600 | 60218351000 | 227000 | 225500 | 227500 | 225000 | 4559 |
| 597 | 20230828 | 093500 | 59186924500 | 225500 | 226000 | 226000 | 225000 | 4538 |
| 598 | 20230828 | 093400 | 58163352500 | 225500 | 227000 | 227500 | 225500 | 6144 |
| 599 | 20230828 | 093300 | 56772681500 | 227000 | 228000 | 228000 | 227000 | 4884 |
| 600 | 20230828 | 093200 | 55662052000 | 228000 | 228500 | 229000 | 228000 | 3133 |
| 601 | 20230828 | 093100 | 54946800500 | 229000 | 228000 | 229000 | 227500 | 3334 |
| 602 | 20230828 | 093000 | 54185150000 | 227500 | 229500 | 229500 | 227500 | 7951 |
| 603 | 20230828 | 092900 | 52365491000 | 229500 | 229000 | 229500 | 228500 | 2953 |
| 604 | 20230828 | 092800 | 51688802000 | 228500 | 229000 | 229500 | 228000 | 4372 |
| 605 | 20230828 | 092700 | 50687340500 | 229000 | 230000 | 230000 | 228000 | 11611 |
| 606 | 20230828 | 092600 | 48025499000 | 230000 | 229000 | 230000 | 228500 | 11447 |
| 607 | 20230828 | 092500 | 45397977500 | 229000 | 228000 | 229000 | 227500 | 4110 |
| 608 | 20230828 | 092400 | 44459797500 | 227500 | 227500 | 228500 | 227000 | 3826 |
| 609 | 20230828 | 092300 | 43588204000 | 227500 | 228500 | 228500 | 227000 | 9061 |
| 610 | 20230828 | 092200 | 41525044500 | 228500 | 229500 | 229500 | 228000 | 8001 |
| 611 | 20230828 | 092100 | 39694364500 | 229500 | 229000 | 229500 | 228500 | 5086 |
| 612 | 20230828 | 092000 | 38528719000 | 229000 | 229000 | 229500 | 228500 | 8405 |
| 613 | 20230828 | 091900 | 36602159000 | 229000 | 228000 | 229500 | 228000 | 7093 |
| 614 | 20230828 | 091800 | 34980330000 | 228000 | 229500 | 230000 | 227500 | 10981 |
| 615 | 20230828 | 091700 | 32468114500 | 229500 | 228500 | 231000 | 228000 | 23344 |
| 616 | 20230828 | 091600 | 27105722000 | 228500 | 227500 | 229000 | 227000 | 14031 |
| 617 | 20230828 | 091500 | 23903211500 | 227500 | 225500 | 227500 | 225000 | 9539 |
| 618 | 20230828 | 091400 | 21743087500 | 225500 | 223500 | 225500 | 223500 | 8369 |
| 619 | 20230828 | 091300 | 19864048500 | 224000 | 224000 | 224000 | 223500 | 2309 |
| 620 | 20230828 | 091200 | 19347005500 | 224000 | 224000 | 224500 | 223500 | 5848 |
| 621 | 20230828 | 091100 | 18037095500 | 224000 | 223500 | 224000 | 222500 | 2507 |
| 622 | 20230828 | 091000 | 17477201500 | 223500 | 224500 | 225000 | 223000 | 15081 |
| 623 | 20230828 | 090900 | 14093014000 | 224000 | 222000 | 224500 | 222000 | 7195 |
| 624 | 20230828 | 090800 | 12486372500 | 221500 | 221500 | 222000 | 221000 | 2168 |
| 625 | 20230828 | 090700 | 12005939000 | 221000 | 221500 | 222000 | 220500 | 4601 |
| 626 | 20230828 | 090600 | 10987913500 | 221000 | 221500 | 222000 | 220500 | 2618 |
| 627 | 20230828 | 090500 | 10408465000 | 221000 | 221500 | 221500 | 220500 | 3881 |
| 628 | 20230828 | 090400 | 9550229500 | 221000 | 222000 | 222000 | 220500 | 4078 |
| 629 | 20230828 | 090300 | 8647795500 | 221500 | 220000 | 222000 | 220000 | 3272 |
| 630 | 20230828 | 090200 | 7925378000 | 220000 | 221000 | 221500 | 219000 | 12359 |
| 631 | 20230828 | 090100 | 5202205000 | 221000 | 222000 | 222000 | 220500 | 5231 |
| 632 | 20230828 | 090000 | 4045367500 | 222500 | 223000 | 224000 | 221500 | 18152 |