35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 191000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 3 | 20230828 | 190900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 4 | 20230828 | 190800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 5 | 20230828 | 190700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 6 | 20230828 | 190600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 7 | 20230828 | 190500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 8 | 20230828 | 190400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 9 | 20230828 | 190300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 10 | 20230828 | 190200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 11 | 20230828 | 190100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 12 | 20230828 | 190000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 13 | 20230828 | 185900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 14 | 20230828 | 185800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 15 | 20230828 | 185700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 16 | 20230828 | 185600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 17 | 20230828 | 185500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 18 | 20230828 | 185400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 19 | 20230828 | 185300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 20 | 20230828 | 185200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 21 | 20230828 | 185100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 22 | 20230828 | 185000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 23 | 20230828 | 184900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 24 | 20230828 | 184800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 25 | 20230828 | 184700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 26 | 20230828 | 184600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 27 | 20230828 | 184500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 28 | 20230828 | 184400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 29 | 20230828 | 184300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 30 | 20230828 | 184200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 31 | 20230828 | 184100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 32 | 20230828 | 184000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 33 | 20230828 | 183900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 34 | 20230828 | 183800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 35 | 20230828 | 183700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 36 | 20230828 | 183600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 37 | 20230828 | 183500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 38 | 20230828 | 183400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 39 | 20230828 | 183300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 40 | 20230828 | 183200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 41 | 20230828 | 183100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 42 | 20230828 | 183000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 43 | 20230828 | 182900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 44 | 20230828 | 182800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 45 | 20230828 | 182700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 46 | 20230828 | 182600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 47 | 20230828 | 182500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 48 | 20230828 | 182400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 49 | 20230828 | 182300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 50 | 20230828 | 182200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 51 | 20230828 | 182100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 52 | 20230828 | 182000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 53 | 20230828 | 181900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 54 | 20230828 | 181800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 55 | 20230828 | 181700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 56 | 20230828 | 181600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 57 | 20230828 | 181500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 58 | 20230828 | 181400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 59 | 20230828 | 181300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 60 | 20230828 | 181200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 61 | 20230828 | 181100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 62 | 20230828 | 181000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 63 | 20230828 | 180900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 64 | 20230828 | 180800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 65 | 20230828 | 180700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 66 | 20230828 | 180600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 67 | 20230828 | 180500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 68 | 20230828 | 180400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 69 | 20230828 | 180300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 70 | 20230828 | 180200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 71 | 20230828 | 180100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 72 | 20230828 | 180000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 73 | 20230828 | 175900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 74 | 20230828 | 175800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 75 | 20230828 | 175700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 76 | 20230828 | 175600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 77 | 20230828 | 175500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 78 | 20230828 | 175400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 79 | 20230828 | 175300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 80 | 20230828 | 175200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 81 | 20230828 | 175100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 82 | 20230828 | 175000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 83 | 20230828 | 174900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 84 | 20230828 | 174800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 85 | 20230828 | 174700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 86 | 20230828 | 174600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 87 | 20230828 | 174500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 88 | 20230828 | 174400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 89 | 20230828 | 174300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 90 | 20230828 | 174200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 91 | 20230828 | 174100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 92 | 20230828 | 174000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 93 | 20230828 | 173900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 94 | 20230828 | 173800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 95 | 20230828 | 173700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 96 | 20230828 | 173600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 97 | 20230828 | 173500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 98 | 20230828 | 173400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 99 | 20230828 | 173300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 100 | 20230828 | 173200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 101 | 20230828 | 173100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 102 | 20230828 | 173000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 103 | 20230828 | 172900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 104 | 20230828 | 172800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 105 | 20230828 | 172700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 106 | 20230828 | 172600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 107 | 20230828 | 172500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 108 | 20230828 | 172400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 109 | 20230828 | 172300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 110 | 20230828 | 172200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 111 | 20230828 | 172100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 112 | 20230828 | 172000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 113 | 20230828 | 171900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 114 | 20230828 | 171800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 115 | 20230828 | 171700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 116 | 20230828 | 171600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 117 | 20230828 | 171500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 118 | 20230828 | 171400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 119 | 20230828 | 171300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 120 | 20230828 | 171200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 121 | 20230828 | 171100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 122 | 20230828 | 171000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 123 | 20230828 | 170900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 124 | 20230828 | 170800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 125 | 20230828 | 170700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 126 | 20230828 | 170600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 127 | 20230828 | 170500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 128 | 20230828 | 170400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 129 | 20230828 | 170300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 130 | 20230828 | 170200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 131 | 20230828 | 170100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 132 | 20230828 | 170000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 133 | 20230828 | 165900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 134 | 20230828 | 165800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 135 | 20230828 | 165700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 136 | 20230828 | 165600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 137 | 20230828 | 165500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 138 | 20230828 | 165400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 139 | 20230828 | 165300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 140 | 20230828 | 165200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 141 | 20230828 | 165100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 142 | 20230828 | 165000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 143 | 20230828 | 164900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 144 | 20230828 | 164800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 145 | 20230828 | 164700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 146 | 20230828 | 164600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 147 | 20230828 | 164500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 148 | 20230828 | 164400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 149 | 20230828 | 164300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 150 | 20230828 | 164200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 151 | 20230828 | 164100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 152 | 20230828 | 164000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 153 | 20230828 | 163900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 154 | 20230828 | 163800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 155 | 20230828 | 163700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 156 | 20230828 | 163600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 157 | 20230828 | 163500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 158 | 20230828 | 163400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 159 | 20230828 | 163300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 160 | 20230828 | 163200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 161 | 20230828 | 163100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 162 | 20230828 | 163000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 163 | 20230828 | 162900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 164 | 20230828 | 162800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 165 | 20230828 | 162700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 166 | 20230828 | 162600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 167 | 20230828 | 162500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 168 | 20230828 | 162400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 169 | 20230828 | 162300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 170 | 20230828 | 162200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 171 | 20230828 | 162100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 172 | 20230828 | 162000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 173 | 20230828 | 161900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 174 | 20230828 | 161800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 175 | 20230828 | 161700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 176 | 20230828 | 161600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 177 | 20230828 | 161500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 178 | 20230828 | 161400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 179 | 20230828 | 161300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 180 | 20230828 | 161200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 181 | 20230828 | 161100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 182 | 20230828 | 161000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 183 | 20230828 | 160900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 184 | 20230828 | 160800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 185 | 20230828 | 160700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 186 | 20230828 | 160600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 187 | 20230828 | 160500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 188 | 20230828 | 160400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 189 | 20230828 | 160300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 190 | 20230828 | 160200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 191 | 20230828 | 160100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 192 | 20230828 | 160000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 193 | 20230828 | 155900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 194 | 20230828 | 155800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 195 | 20230828 | 155700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 196 | 20230828 | 155600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 197 | 20230828 | 155500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 198 | 20230828 | 155400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 199 | 20230828 | 155300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 200 | 20230828 | 155200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 201 | 20230828 | 155100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 202 | 20230828 | 155000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 203 | 20230828 | 154900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 204 | 20230828 | 154800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 205 | 20230828 | 154700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 206 | 20230828 | 154600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 207 | 20230828 | 154500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 208 | 20230828 | 154400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 209 | 20230828 | 154300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 210 | 20230828 | 154200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 211 | 20230828 | 154100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 212 | 20230828 | 154000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 213 | 20230828 | 153900 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 214 | 20230828 | 153800 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 215 | 20230828 | 153700 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 216 | 20230828 | 153600 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 217 | 20230828 | 153500 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 218 | 20230828 | 153400 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 219 | 20230828 | 153300 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 220 | 20230828 | 153200 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 221 | 20230828 | 153100 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 222 | 20230828 | 153000 | 13608660500 | 252000 | 252000 | 252000 | 252000 | 3653 |
| 223 | 20230828 | 152900 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 224 | 20230828 | 152800 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 225 | 20230828 | 152700 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 226 | 20230828 | 152600 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 227 | 20230828 | 152500 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 228 | 20230828 | 152400 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 229 | 20230828 | 152300 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 230 | 20230828 | 152200 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 231 | 20230828 | 152100 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 232 | 20230828 | 152000 | 12688104500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 233 | 20230828 | 151900 | 12688104500 | 252500 | 252500 | 252500 | 252000 | 283 |
| 234 | 20230828 | 151800 | 12616652500 | 252000 | 252000 | 252500 | 252000 | 258 |
| 235 | 20230828 | 151700 | 12551516500 | 252500 | 252000 | 252500 | 252000 | 191 |
| 236 | 20230828 | 151600 | 12503303500 | 252500 | 252500 | 252500 | 252000 | 255 |
| 237 | 20230828 | 151500 | 12438933500 | 252000 | 252000 | 252500 | 252000 | 69 |
| 238 | 20230828 | 151400 | 12421518000 | 252000 | 252500 | 252500 | 252000 | 45 |
| 239 | 20230828 | 151300 | 12410160000 | 252000 | 252500 | 252500 | 252000 | 54 |
| 240 | 20230828 | 151200 | 12396534000 | 252000 | 252000 | 252000 | 252000 | 4 |
| 241 | 20230828 | 151100 | 12395526000 | 252000 | 252000 | 252000 | 252000 | 33 |
| 242 | 20230828 | 151000 | 12387210000 | 252000 | 251500 | 252000 | 251500 | 207 |
| 243 | 20230828 | 150900 | 12335048000 | 252000 | 252000 | 252000 | 252000 | 4 |
| 244 | 20230828 | 150800 | 12334040000 | 252000 | 252000 | 252000 | 252000 | 144 |
| 245 | 20230828 | 150700 | 12297752000 | 252000 | 251500 | 252000 | 251500 | 622 |
| 246 | 20230828 | 150600 | 12141015500 | 252000 | 252000 | 252000 | 251500 | 57 |
| 247 | 20230828 | 150500 | 12126652500 | 251500 | 252000 | 252000 | 251500 | 97 |
| 248 | 20230828 | 150400 | 12102211000 | 252000 | 252000 | 252000 | 252000 | 145 |
| 249 | 20230828 | 150300 | 12065671000 | 252000 | 252000 | 252000 | 251500 | 32 |
| 250 | 20230828 | 150200 | 12057607500 | 252000 | 251500 | 252000 | 251500 | 11 |
| 251 | 20230828 | 150100 | 12054836000 | 251500 | 252000 | 252000 | 251500 | 18 |
| 252 | 20230828 | 150000 | 12050304000 | 251500 | 252000 | 252000 | 251500 | 6 |
| 253 | 20230828 | 145900 | 12048793000 | 251500 | 251500 | 252000 | 251500 | 4 |
| 254 | 20230828 | 145800 | 12047786500 | 252000 | 251500 | 252000 | 251500 | 14 |
| 255 | 20230828 | 145700 | 12044265000 | 251500 | 251500 | 251500 | 251500 | 27 |
| 256 | 20230828 | 145600 | 12037474500 | 251500 | 251500 | 252000 | 251500 | 263 |
| 257 | 20230828 | 145500 | 11971329000 | 251500 | 251500 | 251500 | 251500 | 18 |
| 258 | 20230828 | 145400 | 11966802000 | 252000 | 252000 | 252000 | 252000 | 48 |
| 259 | 20230828 | 145300 | 11954706000 | 252000 | 252000 | 252500 | 252000 | 1097 |
| 260 | 20230828 | 145200 | 11678261500 | 251500 | 251500 | 251500 | 251500 | 4 |
| 261 | 20230828 | 145100 | 11677255500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 262 | 20230828 | 145000 | 11677004000 | 251500 | 252000 | 252000 | 251500 | 23 |
| 263 | 20230828 | 144900 | 11671209500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 264 | 20230828 | 144800 | 11670957500 | 251500 | 252000 | 252000 | 251500 | 6 |
| 265 | 20230828 | 144700 | 11669448000 | 251500 | 251500 | 251500 | 251500 | 1 |
| 266 | 20230828 | 144600 | 11669196500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 267 | 20230828 | 144500 | 11668945000 | 251500 | 252000 | 252000 | 251500 | 5 |
| 268 | 20230828 | 144400 | 11667687000 | 251500 | 252000 | 252500 | 251500 | 1024 |
| 269 | 20230828 | 144300 | 11409707500 | 252000 | 251500 | 252000 | 251500 | 2964 |
| 270 | 20230828 | 144200 | 10664194500 | 251500 | 251000 | 251500 | 251000 | 2 |
| 271 | 20230828 | 144100 | 10663692000 | 251500 | 251500 | 251500 | 251000 | 33 |
| 272 | 20230828 | 144000 | 10655393000 | 251500 | 251500 | 251500 | 251000 | 186 |
| 273 | 20230828 | 143900 | 10608625000 | 251500 | 251000 | 251500 | 251000 | 25 |
| 274 | 20230828 | 143800 | 10602340500 | 251500 | 251500 | 251500 | 251500 | 3 |
| 275 | 20230828 | 143700 | 10601586000 | 251500 | 251500 | 251500 | 251000 | 28 |
| 276 | 20230828 | 143600 | 10594552000 | 251500 | 251500 | 251500 | 251500 | 1 |
| 277 | 20230828 | 143500 | 10594300500 | 251000 | 251500 | 251500 | 251000 | 106 |
| 278 | 20230828 | 143400 | 10567644000 | 251500 | 251500 | 251500 | 251000 | 44 |
| 279 | 20230828 | 143300 | 10556598500 | 251000 | 251500 | 251500 | 251000 | 2 |
| 280 | 20230828 | 143200 | 10556096000 | 251500 | 251500 | 251500 | 251500 | 51 |
| 281 | 20230828 | 143100 | 10543269500 | 251500 | 251000 | 251500 | 251000 | 3 |
| 282 | 20230828 | 143000 | 10542515500 | 251500 | 251500 | 251500 | 251000 | 54 |
| 283 | 20230828 | 142900 | 10528935500 | 251500 | 251500 | 251500 | 251000 | 144 |
| 284 | 20230828 | 142800 | 10492739500 | 251500 | 251500 | 251500 | 251000 | 8 |
| 285 | 20230828 | 142700 | 10490730500 | 251000 | 251500 | 251500 | 251000 | 12 |
| 286 | 20230828 | 142600 | 10487713500 | 251500 | 251000 | 251500 | 251000 | 5 |
| 287 | 20230828 | 142500 | 10486458000 | 251000 | 251000 | 251000 | 251000 | 56 |
| 288 | 20230828 | 142400 | 10472402000 | 251000 | 251000 | 251500 | 251000 | 6 |
| 289 | 20230828 | 142300 | 10470895500 | 251500 | 251500 | 251500 | 251500 | 11 |
| 290 | 20230828 | 142200 | 10468129000 | 251500 | 251500 | 251500 | 251500 | 3 |
| 291 | 20230828 | 142100 | 10467374500 | 251500 | 251500 | 251500 | 251500 | 22 |
| 292 | 20230828 | 142000 | 10461841500 | 251000 | 251500 | 251500 | 251000 | 62 |
| 293 | 20230828 | 141900 | 10446273000 | 251000 | 251500 | 251500 | 251000 | 3 |
| 294 | 20230828 | 141800 | 10445519000 | 251500 | 251500 | 251500 | 251500 | 6 |
| 295 | 20230828 | 141700 | 10444010000 | 251500 | 251500 | 251500 | 251500 | 22 |
| 296 | 20230828 | 141600 | 10438477000 | 251000 | 251500 | 251500 | 251000 | 13 |
| 297 | 20230828 | 141500 | 10435208500 | 251000 | 251500 | 251500 | 251000 | 2 |
| 298 | 20230828 | 141400 | 10434706000 | 251500 | 251500 | 251500 | 251500 | 2 |
| 299 | 20230828 | 141300 | 10434203000 | 251500 | 251500 | 251500 | 251500 | 3 |
| 300 | 20230828 | 141200 | 10433448500 | 251500 | 251000 | 251500 | 251000 | 50 |
| 301 | 20230828 | 141100 | 10420874500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 302 | 20230828 | 141000 | 10420623000 | 251500 | 251500 | 251500 | 251500 | 15 |
| 303 | 20230828 | 140900 | 10416850500 | 251500 | 251500 | 251500 | 251500 | 11 |
| 304 | 20230828 | 140800 | 10414084000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 305 | 20230828 | 140700 | 10414084000 | 251500 | 251500 | 251500 | 251500 | 5 |
| 306 | 20230828 | 140600 | 10412826500 | 251500 | 251000 | 251500 | 251000 | 8 |
| 307 | 20230828 | 140500 | 10410817500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 308 | 20230828 | 140400 | 10410566000 | 251500 | 251000 | 251500 | 251000 | 37 |
| 309 | 20230828 | 140300 | 10401263500 | 251000 | 251000 | 251500 | 251000 | 2113 |
| 310 | 20230828 | 140200 | 9870885500 | 251000 | 250500 | 251000 | 250500 | 402 |
| 311 | 20230828 | 140100 | 9769984500 | 250500 | 250500 | 250500 | 250500 | 8 |
| 312 | 20230828 | 140000 | 9767980500 | 250500 | 251000 | 251000 | 250500 | 35 |
| 313 | 20230828 | 135900 | 9759212000 | 250500 | 250500 | 250500 | 250500 | 109 |
| 314 | 20230828 | 135800 | 9731907500 | 250500 | 250500 | 250500 | 250500 | 1 |
| 315 | 20230828 | 135700 | 9731657000 | 250500 | 250500 | 250500 | 250500 | 1 |
| 316 | 20230828 | 135600 | 9731406500 | 250500 | 251000 | 251000 | 250500 | 869 |
| 317 | 20230828 | 135500 | 9513353500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 318 | 20230828 | 135400 | 9513102000 | 251500 | 251000 | 251500 | 251000 | 7 |
| 319 | 20230828 | 135300 | 9511343500 | 251500 | 251000 | 251500 | 251000 | 4 |
| 320 | 20230828 | 135200 | 9510338500 | 251000 | 251000 | 251000 | 251000 | 7 |
| 321 | 20230828 | 135100 | 9508581500 | 251000 | 251500 | 251500 | 251000 | 17 |
| 322 | 20230828 | 135000 | 9504313500 | 251500 | 252000 | 252000 | 251500 | 660 |
| 323 | 20230828 | 134900 | 9338322500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 324 | 20230828 | 134800 | 9338322500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 325 | 20230828 | 134700 | 9338322500 | 251500 | 251500 | 251500 | 251500 | 3 |
| 326 | 20230828 | 134600 | 9337568000 | 251500 | 252000 | 252000 | 251500 | 159 |
| 327 | 20230828 | 134500 | 9297576500 | 251500 | 251500 | 251500 | 251500 | 46 |
| 328 | 20230828 | 134400 | 9286007500 | 251500 | 251500 | 251500 | 251500 | 2 |
| 329 | 20230828 | 134300 | 9285504500 | 252000 | 251500 | 252000 | 251500 | 113 |
| 330 | 20230828 | 134200 | 9257083500 | 252000 | 252000 | 252000 | 252000 | 489 |
| 331 | 20230828 | 134100 | 9133855500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 332 | 20230828 | 134000 | 9133855500 | 252500 | 252500 | 252500 | 252500 | 3 |
| 333 | 20230828 | 133900 | 9133098000 | 252500 | 252500 | 252500 | 252000 | 13 |
| 334 | 20230828 | 133800 | 9129817500 | 252500 | 252500 | 252500 | 252500 | 8 |
| 335 | 20230828 | 133700 | 9127797500 | 252500 | 252500 | 252500 | 252500 | 110 |
| 336 | 20230828 | 133600 | 9100022500 | 252500 | 252500 | 252500 | 252500 | 2 |
| 337 | 20230828 | 133500 | 9099517500 | 252000 | 252000 | 252000 | 252000 | 24 |
| 338 | 20230828 | 133400 | 9093469500 | 252000 | 252000 | 252000 | 252000 | 150 |
| 339 | 20230828 | 133300 | 9055669500 | 252000 | 252000 | 252000 | 252000 | 82 |
| 340 | 20230828 | 133200 | 9035005500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 341 | 20230828 | 133100 | 9034753500 | 252000 | 252000 | 252000 | 252000 | 647 |
| 342 | 20230828 | 133000 | 8871709500 | 252000 | 252500 | 252500 | 252000 | 182 |
| 343 | 20230828 | 132900 | 8825844000 | 252500 | 253000 | 253000 | 252500 | 604 |
| 344 | 20230828 | 132800 | 8673333500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 345 | 20230828 | 132700 | 8673333500 | 253000 | 252500 | 253000 | 252500 | 24 |
| 346 | 20230828 | 132600 | 8667271000 | 253000 | 252500 | 253000 | 252500 | 22 |
| 347 | 20230828 | 132500 | 8661715000 | 252500 | 252500 | 252500 | 252500 | 33 |
| 348 | 20230828 | 132400 | 8653382500 | 253000 | 253000 | 253000 | 253000 | 3 |
| 349 | 20230828 | 132300 | 8652623500 | 253000 | 252500 | 253000 | 252500 | 88 |
| 350 | 20230828 | 132200 | 8630368500 | 253000 | 252500 | 253000 | 252500 | 2 |
| 351 | 20230828 | 132100 | 8629863000 | 252500 | 252500 | 252500 | 252500 | 3 |
| 352 | 20230828 | 132000 | 8629105500 | 252500 | 253000 | 253000 | 252500 | 16 |
| 353 | 20230828 | 131900 | 8625064500 | 253000 | 252500 | 253000 | 252500 | 9 |
| 354 | 20230828 | 131800 | 8622791500 | 252500 | 252500 | 252500 | 252500 | 13 |
| 355 | 20230828 | 131700 | 8619509000 | 253000 | 253000 | 253000 | 253000 | 1 |
| 356 | 20230828 | 131600 | 8619256000 | 253000 | 253000 | 253000 | 253000 | 2 |
| 357 | 20230828 | 131500 | 8618750000 | 252500 | 252500 | 252500 | 252500 | 21 |
| 358 | 20230828 | 131400 | 8613447500 | 252500 | 252500 | 252500 | 252500 | 19 |
| 359 | 20230828 | 131300 | 8608650000 | 252500 | 253000 | 253000 | 252500 | 103 |
| 360 | 20230828 | 131200 | 8582600500 | 253000 | 253000 | 253000 | 253000 | 1 |
| 361 | 20230828 | 131100 | 8582347500 | 252500 | 252500 | 252500 | 252500 | 8 |
| 362 | 20230828 | 131000 | 8580327500 | 252500 | 253000 | 253000 | 252500 | 13 |
| 363 | 20230828 | 130900 | 8577044000 | 252500 | 252500 | 252500 | 252500 | 12 |
| 364 | 20230828 | 130800 | 8574014000 | 252500 | 252500 | 252500 | 252500 | 58 |
| 365 | 20230828 | 130700 | 8559369000 | 252500 | 252500 | 252500 | 252500 | 94 |
| 366 | 20230828 | 130600 | 8535634000 | 252500 | 252500 | 253000 | 252500 | 24 |
| 367 | 20230828 | 130500 | 8529573000 | 252500 | 252500 | 252500 | 252500 | 24 |
| 368 | 20230828 | 130400 | 8523513000 | 252500 | 252500 | 252500 | 252500 | 10 |
| 369 | 20230828 | 130300 | 8520988000 | 252500 | 253000 | 253000 | 252500 | 7 |
| 370 | 20230828 | 130200 | 8519219500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 371 | 20230828 | 130100 | 8519219500 | 253000 | 252500 | 253000 | 252500 | 2 |
| 372 | 20230828 | 130000 | 8518714000 | 252500 | 253000 | 253000 | 252500 | 674 |
| 373 | 20230828 | 125900 | 8348528000 | 252500 | 252500 | 252500 | 252500 | 151 |
| 374 | 20230828 | 125800 | 8310400500 | 253000 | 253000 | 253000 | 253000 | 4 |
| 375 | 20230828 | 125700 | 8309388500 | 252500 | 253000 | 253000 | 252500 | 435 |
| 376 | 20230828 | 125600 | 8199359000 | 253500 | 253000 | 253500 | 253000 | 22 |
| 377 | 20230828 | 125500 | 8193792000 | 253000 | 253000 | 253000 | 253000 | 72 |
| 378 | 20230828 | 125400 | 8175576000 | 253500 | 253500 | 253500 | 253500 | 11 |
| 379 | 20230828 | 125300 | 8172787500 | 253500 | 253500 | 253500 | 253000 | 78 |
| 380 | 20230828 | 125200 | 8153042000 | 253000 | 253000 | 253000 | 253000 | 6 |
| 381 | 20230828 | 125100 | 8151524000 | 253000 | 253000 | 253000 | 253000 | 11 |
| 382 | 20230828 | 125000 | 8148741000 | 253500 | 253500 | 253500 | 253000 | 40 |
| 383 | 20230828 | 124900 | 8138619500 | 253000 | 253000 | 253000 | 253000 | 6 |
| 384 | 20230828 | 124800 | 8137101500 | 253000 | 253000 | 253000 | 253000 | 3 |
| 385 | 20230828 | 124700 | 8136342500 | 253000 | 253500 | 253500 | 253000 | 7 |
| 386 | 20230828 | 124600 | 8134568500 | 253500 | 253500 | 253500 | 253500 | 21 |
| 387 | 20230828 | 124500 | 8129245000 | 253500 | 253500 | 253500 | 253500 | 1 |
| 388 | 20230828 | 124400 | 8128991500 | 253000 | 253500 | 253500 | 253000 | 33 |
| 389 | 20230828 | 124300 | 8120641500 | 253500 | 253500 | 253500 | 253500 | 12 |
| 390 | 20230828 | 124200 | 8117599500 | 253500 | 253500 | 253500 | 253500 | 12 |
| 391 | 20230828 | 124100 | 8114557500 | 253500 | 253500 | 253500 | 253500 | 366 |
| 392 | 20230828 | 124000 | 8021776500 | 253500 | 254000 | 254000 | 253500 | 326 |
| 393 | 20230828 | 123900 | 7939135000 | 254000 | 254000 | 254000 | 254000 | 68 |
| 394 | 20230828 | 123800 | 7921863000 | 254000 | 254000 | 254000 | 253500 | 129 |
| 395 | 20230828 | 123700 | 7889099000 | 254000 | 254000 | 254000 | 254000 | 14 |
| 396 | 20230828 | 123600 | 7885543000 | 254000 | 254000 | 254000 | 254000 | 4 |
| 397 | 20230828 | 123500 | 7884527000 | 254000 | 254000 | 254000 | 253500 | 101 |
| 398 | 20230828 | 123400 | 7858873500 | 254000 | 254000 | 254000 | 253500 | 5 |
| 399 | 20230828 | 123300 | 7857605000 | 254000 | 254000 | 254000 | 253500 | 219 |
| 400 | 20230828 | 123200 | 7801979500 | 254000 | 253500 | 254000 | 253500 | 611 |
| 401 | 20230828 | 123100 | 7647074500 | 253500 | 253000 | 253500 | 253000 | 555 |
| 402 | 20230828 | 123000 | 7506492000 | 253000 | 253500 | 253500 | 253000 | 10 |
| 403 | 20230828 | 122900 | 7503957500 | 253000 | 253500 | 253500 | 253000 | 55 |
| 404 | 20230828 | 122800 | 7490022000 | 253000 | 253000 | 253000 | 253000 | 10 |
| 405 | 20230828 | 122700 | 7487492000 | 253000 | 252500 | 253000 | 252500 | 1154 |
| 406 | 20230828 | 122600 | 7195544500 | 252500 | 252500 | 252500 | 252500 | 267 |
| 407 | 20230828 | 122500 | 7128127000 | 252500 | 252500 | 252500 | 252500 | 27 |
| 408 | 20230828 | 122400 | 7121309500 | 252500 | 253000 | 253000 | 252500 | 494 |
| 409 | 20230828 | 122300 | 6996574000 | 253000 | 252500 | 253000 | 252500 | 2 |
| 410 | 20230828 | 122200 | 6996068500 | 252500 | 252500 | 252500 | 252500 | 5 |
| 411 | 20230828 | 122100 | 6994806000 | 253000 | 252500 | 253000 | 252500 | 6 |
| 412 | 20230828 | 122000 | 6993290000 | 253000 | 253000 | 253000 | 252500 | 4 |
| 413 | 20230828 | 121900 | 6992278500 | 252500 | 252500 | 252500 | 252500 | 31 |
| 414 | 20230828 | 121800 | 6984451000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 415 | 20230828 | 121700 | 6984451000 | 252500 | 253000 | 253000 | 252500 | 17 |
| 416 | 20230828 | 121600 | 6980157000 | 253000 | 252500 | 253000 | 252500 | 6 |
| 417 | 20230828 | 121500 | 6978641000 | 253000 | 253000 | 253000 | 253000 | 1 |
| 418 | 20230828 | 121400 | 6978388000 | 253000 | 252500 | 253000 | 252500 | 7 |
| 419 | 20230828 | 121300 | 6976617500 | 253000 | 252500 | 253000 | 252500 | 27 |
| 420 | 20230828 | 121200 | 6969798500 | 252500 | 252500 | 252500 | 252500 | 295 |
| 421 | 20230828 | 121100 | 6895311000 | 252500 | 252500 | 252500 | 252500 | 33 |
| 422 | 20230828 | 121000 | 6886978500 | 252500 | 253000 | 253000 | 252500 | 93 |
| 423 | 20230828 | 120900 | 6863494500 | 252500 | 252500 | 252500 | 252500 | 6 |
| 424 | 20230828 | 120800 | 6861979500 | 252500 | 253000 | 253000 | 252500 | 6 |
| 425 | 20230828 | 120700 | 6860463000 | 253000 | 253000 | 253000 | 253000 | 50 |
| 426 | 20230828 | 120600 | 6847813000 | 253000 | 253000 | 253000 | 253000 | 192 |
| 427 | 20230828 | 120500 | 6799237000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 428 | 20230828 | 120400 | 6799237000 | 253000 | 253000 | 253000 | 253000 | 0 |
| 429 | 20230828 | 120300 | 6799237000 | 253000 | 253000 | 253000 | 252500 | 23 |
| 430 | 20230828 | 120200 | 6793421000 | 252500 | 252500 | 252500 | 252500 | 5 |
| 431 | 20230828 | 120100 | 6792158500 | 252500 | 252500 | 253000 | 252500 | 22 |
| 432 | 20230828 | 120000 | 6786603000 | 253000 | 253000 | 253000 | 252500 | 579 |
| 433 | 20230828 | 115900 | 6640393500 | 252500 | 252500 | 252500 | 252500 | 3 |
| 434 | 20230828 | 115800 | 6639636000 | 252500 | 252500 | 253000 | 252000 | 297 |
| 435 | 20230828 | 115700 | 6564641000 | 252000 | 252500 | 252500 | 252000 | 5 |
| 436 | 20230828 | 115600 | 6563380500 | 252000 | 252500 | 252500 | 252000 | 8 |
| 437 | 20230828 | 115500 | 6561361000 | 252500 | 252000 | 252500 | 252000 | 189 |
| 438 | 20230828 | 115400 | 6513725000 | 252000 | 252000 | 252000 | 251500 | 41 |
| 439 | 20230828 | 115300 | 6503393500 | 252000 | 252000 | 252000 | 251500 | 71 |
| 440 | 20230828 | 115200 | 6485502500 | 252000 | 251500 | 252000 | 251500 | 14 |
| 441 | 20230828 | 115100 | 6481979000 | 252000 | 252000 | 252000 | 252000 | 3 |
| 442 | 20230828 | 115000 | 6481223000 | 252000 | 252000 | 252000 | 251500 | 65 |
| 443 | 20230828 | 114900 | 6464844000 | 252000 | 252000 | 252000 | 252000 | 33 |
| 444 | 20230828 | 114800 | 6456528000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 445 | 20230828 | 114700 | 6456528000 | 251500 | 252000 | 252000 | 251500 | 22 |
| 446 | 20230828 | 114600 | 6450984500 | 252000 | 252000 | 252000 | 251500 | 157 |
| 447 | 20230828 | 114500 | 6411422000 | 251500 | 252000 | 252000 | 251500 | 41 |
| 448 | 20230828 | 114400 | 6401103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 449 | 20230828 | 114300 | 6401103000 | 251500 | 252000 | 252000 | 251500 | 10 |
| 450 | 20230828 | 114200 | 6398584000 | 251500 | 251500 | 251500 | 251500 | 2 |
| 451 | 20230828 | 114100 | 6398081000 | 251500 | 252000 | 252000 | 251500 | 9 |
| 452 | 20230828 | 114000 | 6395815000 | 251500 | 252000 | 252000 | 251500 | 3 |
| 453 | 20230828 | 113900 | 6395059500 | 252000 | 251500 | 252000 | 251500 | 8 |
| 454 | 20230828 | 113800 | 6393044500 | 252000 | 251500 | 252000 | 251500 | 738 |
| 455 | 20230828 | 113700 | 6207427000 | 251500 | 251500 | 251500 | 251500 | 1 |
| 456 | 20230828 | 113600 | 6207175500 | 251000 | 251500 | 251500 | 251000 | 11 |
| 457 | 20230828 | 113500 | 6204413500 | 251000 | 251000 | 251000 | 251000 | 1 |
| 458 | 20230828 | 113400 | 6204162500 | 251000 | 251500 | 251500 | 251000 | 10 |
| 459 | 20230828 | 113300 | 6201651000 | 251500 | 251000 | 251500 | 251000 | 9 |
| 460 | 20230828 | 113200 | 6199388000 | 251500 | 251000 | 251500 | 251000 | 10 |
| 461 | 20230828 | 113100 | 6196875500 | 251500 | 251000 | 251500 | 251000 | 52 |
| 462 | 20230828 | 113000 | 6183798000 | 251500 | 251500 | 251500 | 251500 | 4 |
| 463 | 20230828 | 112900 | 6182792000 | 251500 | 251000 | 251500 | 251000 | 171 |
| 464 | 20230828 | 112800 | 6139787000 | 251500 | 251500 | 251500 | 251500 | 1 |
| 465 | 20230828 | 112700 | 6139535500 | 251500 | 251500 | 251500 | 251500 | 5 |
| 466 | 20230828 | 112600 | 6138278000 | 251500 | 251000 | 251500 | 251000 | 22 |
| 467 | 20230828 | 112500 | 6132754500 | 251000 | 251000 | 251500 | 251000 | 919 |
| 468 | 20230828 | 112400 | 5902080000 | 250500 | 251000 | 251000 | 250500 | 22 |
| 469 | 20230828 | 112300 | 5896563000 | 251000 | 251000 | 251000 | 251000 | 1 |
| 470 | 20230828 | 112200 | 5896312000 | 250500 | 250500 | 251000 | 250500 | 57 |
| 471 | 20230828 | 112100 | 5882027000 | 251000 | 251000 | 251000 | 251000 | 23 |
| 472 | 20230828 | 112000 | 5876254000 | 250500 | 251000 | 251000 | 250500 | 31 |
| 473 | 20230828 | 111900 | 5868485000 | 251000 | 251000 | 251000 | 251000 | 6 |
| 474 | 20230828 | 111800 | 5866979000 | 250500 | 251000 | 251000 | 250500 | 59 |
| 475 | 20230828 | 111700 | 5852172500 | 251000 | 251000 | 251000 | 251000 | 0 |
| 476 | 20230828 | 111600 | 5852172500 | 251000 | 250500 | 251000 | 250500 | 32 |
| 477 | 20230828 | 111500 | 5844149500 | 251000 | 251000 | 251000 | 250500 | 24 |
| 478 | 20230828 | 111400 | 5838128000 | 251000 | 251000 | 251000 | 251000 | 6 |
| 479 | 20230828 | 111300 | 5836622000 | 250500 | 250500 | 251000 | 250500 | 58 |
| 480 | 20230828 | 111200 | 5822068500 | 250500 | 250500 | 250500 | 250500 | 14 |
| 481 | 20230828 | 111100 | 5818561500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 482 | 20230828 | 111000 | 5818561500 | 250500 | 251000 | 251000 | 250500 | 8 |
| 483 | 20230828 | 110900 | 5816554000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 484 | 20230828 | 110800 | 5816554000 | 251000 | 251000 | 251000 | 250500 | 72 |
| 485 | 20230828 | 110700 | 5798484000 | 251000 | 251000 | 251000 | 251000 | 12 |
| 486 | 20230828 | 110600 | 5795472000 | 251000 | 251000 | 251000 | 251000 | 2 |
| 487 | 20230828 | 110500 | 5794970000 | 251000 | 251000 | 251000 | 251000 | 33 |
| 488 | 20230828 | 110400 | 5786687000 | 251000 | 251000 | 251000 | 250500 | 8 |
| 489 | 20230828 | 110300 | 5784681000 | 251000 | 250500 | 251000 | 250500 | 6 |
| 490 | 20230828 | 110200 | 5783175500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 491 | 20230828 | 110100 | 5783175500 | 250500 | 251000 | 251000 | 250500 | 15 |
| 492 | 20230828 | 110000 | 5779413000 | 251000 | 251000 | 251000 | 250500 | 138 |
| 493 | 20230828 | 105900 | 5744775500 | 251000 | 251000 | 251000 | 251000 | 1 |
| 494 | 20230828 | 105800 | 5744524500 | 250500 | 251000 | 251000 | 250500 | 15 |
| 495 | 20230828 | 105700 | 5740762500 | 251000 | 251000 | 251000 | 250500 | 120 |
| 496 | 20230828 | 105600 | 5710666500 | 251000 | 251000 | 251000 | 251000 | 12 |
| 497 | 20230828 | 105500 | 5707654500 | 251000 | 250500 | 251000 | 250500 | 18 |
| 498 | 20230828 | 105400 | 5703138000 | 250500 | 250500 | 250500 | 250500 | 9 |
| 499 | 20230828 | 105300 | 5700883500 | 251000 | 250500 | 251000 | 250500 | 11 |
| 500 | 20230828 | 105200 | 5698124500 | 250500 | 250500 | 251000 | 250500 | 31 |
| 501 | 20230828 | 105100 | 5690356000 | 250500 | 250500 | 251000 | 250500 | 49 |
| 502 | 20230828 | 105000 | 5678080500 | 250500 | 251000 | 251000 | 250500 | 20 |
| 503 | 20230828 | 104900 | 5673068000 | 250500 | 250500 | 250500 | 250500 | 1 |
| 504 | 20230828 | 104800 | 5672817500 | 251000 | 251000 | 251000 | 250500 | 16 |
| 505 | 20230828 | 104700 | 5668802500 | 251000 | 251000 | 251000 | 251000 | 17 |
| 506 | 20230828 | 104600 | 5664535500 | 251000 | 251000 | 251000 | 250500 | 3 |
| 507 | 20230828 | 104500 | 5663783000 | 251000 | 251000 | 251000 | 250500 | 82 |
| 508 | 20230828 | 104400 | 5643240500 | 251000 | 251000 | 251000 | 251000 | 2 |
| 509 | 20230828 | 104300 | 5642738500 | 251000 | 250500 | 251000 | 250500 | 11 |
| 510 | 20230828 | 104200 | 5639980500 | 250500 | 251000 | 251000 | 250500 | 25 |
| 511 | 20230828 | 104100 | 5633707000 | 250500 | 250500 | 250500 | 250500 | 66 |
| 512 | 20230828 | 104000 | 5617174000 | 251000 | 251000 | 251000 | 250500 | 7 |
| 513 | 20230828 | 103900 | 5615417500 | 250500 | 250500 | 251000 | 250500 | 267 |
| 514 | 20230828 | 103800 | 5548533000 | 250500 | 250500 | 250500 | 250500 | 1 |
| 515 | 20230828 | 103700 | 5548282500 | 250500 | 251000 | 251000 | 250500 | 92 |
| 516 | 20230828 | 103600 | 5525195500 | 251500 | 251000 | 251500 | 251000 | 104 |
| 517 | 20230828 | 103500 | 5499088000 | 251000 | 251000 | 251000 | 251000 | 13 |
| 518 | 20230828 | 103400 | 5495825000 | 251000 | 251000 | 251000 | 251000 | 162 |
| 519 | 20230828 | 103300 | 5455163000 | 251000 | 251500 | 252000 | 251000 | 521 |
| 520 | 20230828 | 103200 | 5324145500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 521 | 20230828 | 103100 | 5323893500 | 252000 | 252000 | 252000 | 252000 | 43 |
| 522 | 20230828 | 103000 | 5313057500 | 252000 | 252500 | 252500 | 252000 | 748 |
| 523 | 20230828 | 102900 | 5124550500 | 252500 | 252000 | 252500 | 252000 | 6 |
| 524 | 20230828 | 102800 | 5123036500 | 252000 | 252000 | 252000 | 252000 | 37 |
| 525 | 20230828 | 102700 | 5113712500 | 252500 | 253000 | 253000 | 252500 | 51 |
| 526 | 20230828 | 102600 | 5100830000 | 253000 | 252500 | 253000 | 252500 | 798 |
| 527 | 20230828 | 102500 | 4899329000 | 252500 | 252500 | 252500 | 252500 | 20 |
| 528 | 20230828 | 102400 | 4894279000 | 252500 | 252500 | 253000 | 252500 | 123 |
| 529 | 20230828 | 102300 | 4863189500 | 253000 | 253000 | 253000 | 252500 | 10 |
| 530 | 20230828 | 102200 | 4860663000 | 253000 | 252500 | 253000 | 252500 | 28 |
| 531 | 20230828 | 102100 | 4853591500 | 253000 | 252500 | 253000 | 252500 | 24 |
| 532 | 20230828 | 102000 | 4847528000 | 252500 | 253000 | 253000 | 252500 | 52 |
| 533 | 20230828 | 101900 | 4834396000 | 252500 | 252500 | 252500 | 252500 | 644 |
| 534 | 20230828 | 101800 | 4671786000 | 252500 | 252000 | 252500 | 252000 | 11 |
| 535 | 20230828 | 101700 | 4669009000 | 252500 | 252000 | 252500 | 252000 | 12 |
| 536 | 20230828 | 101600 | 4665982500 | 252000 | 252500 | 252500 | 252000 | 55 |
| 537 | 20230828 | 101500 | 4652101500 | 252500 | 252000 | 252500 | 252000 | 8 |
| 538 | 20230828 | 101400 | 4650082000 | 252000 | 252000 | 252000 | 252000 | 5 |
| 539 | 20230828 | 101300 | 4648822000 | 252500 | 252000 | 252500 | 252000 | 13 |
| 540 | 20230828 | 101200 | 4645542500 | 252000 | 252000 | 252000 | 252000 | 2 |
| 541 | 20230828 | 101100 | 4645038500 | 252000 | 252000 | 252000 | 252000 | 322 |
| 542 | 20230828 | 101000 | 4563894500 | 252000 | 252500 | 252500 | 252000 | 82 |
| 543 | 20230828 | 100900 | 4543226000 | 252000 | 252000 | 252000 | 252000 | 3 |
| 544 | 20230828 | 100800 | 4542470000 | 252000 | 252000 | 252000 | 252000 | 95 |
| 545 | 20230828 | 100700 | 4518530000 | 252000 | 252000 | 252000 | 252000 | 2 |
| 546 | 20230828 | 100600 | 4518026000 | 252500 | 252500 | 252500 | 252500 | 605 |
| 547 | 20230828 | 100500 | 4365263500 | 252500 | 253000 | 253000 | 252500 | 21 |
| 548 | 20230828 | 100400 | 4359957500 | 253000 | 252500 | 253000 | 252500 | 26 |
| 549 | 20230828 | 100300 | 4353386000 | 252500 | 252500 | 253000 | 252500 | 649 |
| 550 | 20230828 | 100200 | 4189512000 | 252500 | 252500 | 252500 | 252000 | 151 |
| 551 | 20230828 | 100100 | 4151386000 | 252500 | 252000 | 252500 | 252000 | 30 |
| 552 | 20230828 | 100000 | 4143814500 | 252000 | 252500 | 252500 | 252000 | 43 |
| 553 | 20230828 | 095900 | 4132976500 | 252500 | 252500 | 252500 | 252000 | 54 |
| 554 | 20230828 | 095800 | 4119343500 | 252500 | 252000 | 252500 | 252000 | 38 |
| 555 | 20230828 | 095700 | 4109766500 | 252500 | 252000 | 252500 | 252000 | 17 |
| 556 | 20230828 | 095600 | 4105478500 | 252500 | 252500 | 252500 | 252000 | 337 |
| 557 | 20230828 | 095500 | 4020386500 | 252500 | 253000 | 253000 | 252500 | 49 |
| 558 | 20230828 | 095400 | 4008010500 | 252500 | 252500 | 252500 | 252500 | 398 |
| 559 | 20230828 | 095300 | 3907515500 | 252500 | 252500 | 252500 | 252500 | 44 |
| 560 | 20230828 | 095200 | 3896405500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 561 | 20230828 | 095100 | 3896153500 | 252000 | 252500 | 252500 | 252000 | 3 |
| 562 | 20230828 | 095000 | 3895397000 | 252500 | 253000 | 253000 | 252500 | 604 |
| 563 | 20230828 | 094900 | 3742881500 | 253000 | 252500 | 253000 | 252500 | 41 |
| 564 | 20230828 | 094800 | 3732522000 | 252500 | 252000 | 252500 | 252000 | 395 |
| 565 | 20230828 | 094700 | 3632797000 | 252000 | 252000 | 252000 | 252000 | 345 |
| 566 | 20230828 | 094600 | 3545857000 | 252000 | 251500 | 252000 | 251500 | 7 |
| 567 | 20230828 | 094500 | 3544095500 | 252000 | 252000 | 252500 | 251500 | 880 |
| 568 | 20230828 | 094400 | 3322453500 | 252000 | 252500 | 252500 | 252000 | 31 |
| 569 | 20230828 | 094300 | 3314638500 | 252500 | 252000 | 252500 | 252000 | 29 |
| 570 | 20230828 | 094200 | 3307322000 | 252000 | 251500 | 252500 | 251500 | 1699 |
| 571 | 20230828 | 094100 | 2879529000 | 251000 | 251000 | 251500 | 251000 | 4 |
| 572 | 20230828 | 094000 | 2878524500 | 251000 | 251500 | 251500 | 251000 | 106 |
| 573 | 20230828 | 093900 | 2851917500 | 251000 | 251000 | 251000 | 250500 | 365 |
| 574 | 20230828 | 093800 | 2760303000 | 250500 | 250500 | 251000 | 250500 | 60 |
| 575 | 20230828 | 093700 | 2745272500 | 250500 | 251000 | 251000 | 250500 | 705 |
| 576 | 20230828 | 093600 | 2568470000 | 251000 | 251500 | 251500 | 251000 | 12 |
| 577 | 20230828 | 093500 | 2565454500 | 251500 | 251000 | 251500 | 251000 | 89 |
| 578 | 20230828 | 093400 | 2543112500 | 251000 | 251500 | 251500 | 251000 | 48 |
| 579 | 20230828 | 093300 | 2531056000 | 251500 | 251000 | 251500 | 251000 | 33 |
| 580 | 20230828 | 093200 | 2522768000 | 251000 | 251000 | 251500 | 251000 | 43 |
| 581 | 20230828 | 093100 | 2511974500 | 251500 | 251500 | 251500 | 251000 | 210 |
| 582 | 20230828 | 093000 | 2459263500 | 251500 | 251500 | 251500 | 251000 | 30 |
| 583 | 20230828 | 092900 | 2451727000 | 251000 | 251000 | 251000 | 251000 | 2 |
| 584 | 20230828 | 092800 | 2451225000 | 251500 | 251000 | 251500 | 251000 | 177 |
| 585 | 20230828 | 092700 | 2406790500 | 251500 | 251500 | 251500 | 251000 | 34 |
| 586 | 20230828 | 092600 | 2398248000 | 251500 | 251000 | 251500 | 251000 | 18 |
| 587 | 20230828 | 092500 | 2393722500 | 251500 | 251000 | 251500 | 251000 | 45 |
| 588 | 20230828 | 092400 | 2382411000 | 251000 | 251000 | 251500 | 251000 | 28 |
| 589 | 20230828 | 092300 | 2375380500 | 251500 | 251000 | 251500 | 251000 | 61 |
| 590 | 20230828 | 092200 | 2360046000 | 251500 | 251000 | 251500 | 251000 | 20 |
| 591 | 20230828 | 092100 | 2355025000 | 251500 | 250500 | 251500 | 250500 | 375 |
| 592 | 20230828 | 092000 | 2260899500 | 251000 | 250500 | 251000 | 250500 | 217 |
| 593 | 20230828 | 091900 | 2206540500 | 250500 | 250500 | 251000 | 250000 | 364 |
| 594 | 20230828 | 091800 | 2115374000 | 250500 | 250500 | 250500 | 250000 | 130 |
| 595 | 20230828 | 091700 | 2082810500 | 250500 | 250500 | 250500 | 250000 | 58 |
| 596 | 20230828 | 091600 | 2068290000 | 250500 | 250500 | 250500 | 250500 | 16 |
| 597 | 20230828 | 091500 | 2064282000 | 250500 | 250500 | 250500 | 250000 | 177 |
| 598 | 20230828 | 091400 | 2019956500 | 250500 | 250500 | 250500 | 250500 | 19 |
| 599 | 20230828 | 091300 | 2015197000 | 250500 | 249500 | 250500 | 249500 | 506 |
| 600 | 20230828 | 091200 | 1888736000 | 249500 | 250000 | 250500 | 249500 | 264 |
| 601 | 20230828 | 091100 | 1822826500 | 250000 | 250500 | 251000 | 250000 | 426 |
| 602 | 20230828 | 091000 | 1716232000 | 250500 | 251000 | 251500 | 250500 | 101 |
| 603 | 20230828 | 090900 | 1690881500 | 251000 | 251000 | 251500 | 251000 | 177 |
| 604 | 20230828 | 090800 | 1646441000 | 251000 | 251500 | 251500 | 251000 | 192 |
| 605 | 20230828 | 090700 | 1598153500 | 251000 | 251500 | 251500 | 251000 | 208 |
| 606 | 20230828 | 090600 | 1545852000 | 251500 | 251500 | 252000 | 251500 | 512 |
| 607 | 20230828 | 090500 | 1417080000 | 251500 | 251000 | 251500 | 251000 | 104 |
| 608 | 20230828 | 090400 | 1390942000 | 251000 | 251000 | 251500 | 251000 | 181 |
| 609 | 20230828 | 090300 | 1345459000 | 251000 | 252000 | 252000 | 250000 | 1057 |
| 610 | 20230828 | 090200 | 1079846000 | 252000 | 251500 | 252500 | 251500 | 854 |
| 611 | 20230828 | 090100 | 864596000 | 251000 | 250000 | 252500 | 250000 | 1899 |
| 612 | 20230828 | 090000 | 387232500 | 250500 | 250000 | 251000 | 249500 | 1549 |