33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 5502 |
| 3 | 20230828 | 182900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 4 | 20230828 | 182800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 5 | 20230828 | 182700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 6 | 20230828 | 182600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 7 | 20230828 | 182500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 8 | 20230828 | 182400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 9 | 20230828 | 182300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 10 | 20230828 | 182200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 11 | 20230828 | 182100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 12 | 20230828 | 182000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 13 | 20230828 | 181900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 14 | 20230828 | 181800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 15 | 20230828 | 181700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 16 | 20230828 | 181600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 17 | 20230828 | 181500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 18 | 20230828 | 181400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 19 | 20230828 | 181300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 20 | 20230828 | 181200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 21 | 20230828 | 181100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 22 | 20230828 | 181000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 23 | 20230828 | 180900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 24 | 20230828 | 180800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 25 | 20230828 | 180700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 26 | 20230828 | 180600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 27 | 20230828 | 180500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 28 | 20230828 | 180400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 29 | 20230828 | 180300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 30 | 20230828 | 180200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 31 | 20230828 | 180100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 32 | 20230828 | 180000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 5502 |
| 33 | 20230828 | 175900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 34 | 20230828 | 175800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 35 | 20230828 | 175700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 36 | 20230828 | 175600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 37 | 20230828 | 175500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 38 | 20230828 | 175400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 39 | 20230828 | 175300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 40 | 20230828 | 175200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 41 | 20230828 | 175100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 42 | 20230828 | 175000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 43 | 20230828 | 174900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 44 | 20230828 | 174800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 45 | 20230828 | 174700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 46 | 20230828 | 174600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 47 | 20230828 | 174500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 48 | 20230828 | 174400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 49 | 20230828 | 174300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 50 | 20230828 | 174200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 51 | 20230828 | 174100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 52 | 20230828 | 174000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 53 | 20230828 | 173900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 54 | 20230828 | 173800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 55 | 20230828 | 173700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 56 | 20230828 | 173600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 57 | 20230828 | 173500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 58 | 20230828 | 173400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 59 | 20230828 | 173300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 60 | 20230828 | 173200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 61 | 20230828 | 173100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 62 | 20230828 | 173000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 5502 |
| 63 | 20230828 | 172900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 64 | 20230828 | 172800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 65 | 20230828 | 172700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 66 | 20230828 | 172600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 67 | 20230828 | 172500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 68 | 20230828 | 172400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 69 | 20230828 | 172300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 70 | 20230828 | 172200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 71 | 20230828 | 172100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 72 | 20230828 | 172000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 73 | 20230828 | 171900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 74 | 20230828 | 171800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 75 | 20230828 | 171700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 76 | 20230828 | 171600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 77 | 20230828 | 171500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 78 | 20230828 | 171400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 79 | 20230828 | 171300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 80 | 20230828 | 171200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 81 | 20230828 | 171100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 82 | 20230828 | 171000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 83 | 20230828 | 170900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 84 | 20230828 | 170800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 85 | 20230828 | 170700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 86 | 20230828 | 170600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 87 | 20230828 | 170500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 88 | 20230828 | 170400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 89 | 20230828 | 170300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 90 | 20230828 | 170200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 91 | 20230828 | 170100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 92 | 20230828 | 170000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 5502 |
| 93 | 20230828 | 165900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 94 | 20230828 | 165800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 95 | 20230828 | 165700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 96 | 20230828 | 165600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 97 | 20230828 | 165500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 98 | 20230828 | 165400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 99 | 20230828 | 165300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 100 | 20230828 | 165200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 101 | 20230828 | 165100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 102 | 20230828 | 165000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 103 | 20230828 | 164900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 104 | 20230828 | 164800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 105 | 20230828 | 164700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 106 | 20230828 | 164600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 107 | 20230828 | 164500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 108 | 20230828 | 164400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 109 | 20230828 | 164300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 110 | 20230828 | 164200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 111 | 20230828 | 164100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 112 | 20230828 | 164000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 113 | 20230828 | 163900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 114 | 20230828 | 163800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 115 | 20230828 | 163700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 116 | 20230828 | 163600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 117 | 20230828 | 163500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 118 | 20230828 | 163400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 119 | 20230828 | 163300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 120 | 20230828 | 163200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 121 | 20230828 | 163100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 122 | 20230828 | 163000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 5502 |
| 123 | 20230828 | 162900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 124 | 20230828 | 162800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 125 | 20230828 | 162700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 126 | 20230828 | 162600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 127 | 20230828 | 162500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 128 | 20230828 | 162400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 129 | 20230828 | 162300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 130 | 20230828 | 162200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 131 | 20230828 | 162100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 132 | 20230828 | 162000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 133 | 20230828 | 161900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 134 | 20230828 | 161800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 135 | 20230828 | 161700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 136 | 20230828 | 161600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 137 | 20230828 | 161500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 138 | 20230828 | 161400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 139 | 20230828 | 161300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 140 | 20230828 | 161200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 141 | 20230828 | 161100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 142 | 20230828 | 161000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 143 | 20230828 | 160900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 144 | 20230828 | 160800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 145 | 20230828 | 160700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 146 | 20230828 | 160600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 147 | 20230828 | 160500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 148 | 20230828 | 160400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 149 | 20230828 | 160300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 150 | 20230828 | 160200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 151 | 20230828 | 160100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 152 | 20230828 | 160000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 5502 |
| 153 | 20230828 | 155900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 154 | 20230828 | 155800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 155 | 20230828 | 155700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 156 | 20230828 | 155600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 157 | 20230828 | 155500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 158 | 20230828 | 155400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 159 | 20230828 | 155300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 160 | 20230828 | 155200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 161 | 20230828 | 155100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 162 | 20230828 | 155000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 163 | 20230828 | 154900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 164 | 20230828 | 154800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 165 | 20230828 | 154700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 166 | 20230828 | 154600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 167 | 20230828 | 154500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 168 | 20230828 | 154400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 169 | 20230828 | 154300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 170 | 20230828 | 154200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 171 | 20230828 | 154100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 172 | 20230828 | 154000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 173 | 20230828 | 153900 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 174 | 20230828 | 153800 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 175 | 20230828 | 153700 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 176 | 20230828 | 153600 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 177 | 20230828 | 153500 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 178 | 20230828 | 153400 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 179 | 20230828 | 153300 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 180 | 20230828 | 153200 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 181 | 20230828 | 153100 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 0 |
| 182 | 20230828 | 153000 | 34540432100 | 115800 | 115800 | 115800 | 115800 | 11004 |
| 183 | 20230828 | 152900 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 184 | 20230828 | 152800 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 185 | 20230828 | 152700 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 186 | 20230828 | 152600 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 187 | 20230828 | 152500 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 188 | 20230828 | 152400 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 189 | 20230828 | 152300 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 190 | 20230828 | 152200 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 191 | 20230828 | 152100 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 192 | 20230828 | 152000 | 33903300500 | 115200 | 115200 | 115200 | 115200 | 0 |
| 193 | 20230828 | 151900 | 33903300500 | 115200 | 115400 | 115500 | 115200 | 955 |
| 194 | 20230828 | 151800 | 33793178600 | 115500 | 115500 | 115500 | 115400 | 399 |
| 195 | 20230828 | 151700 | 33747122600 | 115500 | 115400 | 115500 | 115300 | 99 |
| 196 | 20230828 | 151600 | 33735693100 | 115300 | 115400 | 115400 | 115300 | 498 |
| 197 | 20230828 | 151500 | 33678236400 | 115300 | 115500 | 115600 | 115300 | 1539 |
| 198 | 20230828 | 151400 | 33500573800 | 115600 | 115500 | 115600 | 115500 | 480 |
| 199 | 20230828 | 151300 | 33445114600 | 115500 | 115700 | 115800 | 115500 | 920 |
| 200 | 20230828 | 151200 | 33338722700 | 115700 | 115700 | 115700 | 115700 | 352 |
| 201 | 20230828 | 151100 | 33297996300 | 115700 | 115700 | 115800 | 115600 | 186 |
| 202 | 20230828 | 151000 | 33276473900 | 115600 | 115500 | 115700 | 115500 | 618 |
| 203 | 20230828 | 150900 | 33205044700 | 115600 | 115800 | 115900 | 115500 | 1245 |
| 204 | 20230828 | 150800 | 33060971500 | 115800 | 115900 | 116000 | 115800 | 352 |
| 205 | 20230828 | 150700 | 33020188400 | 116000 | 115800 | 116000 | 115800 | 910 |
| 206 | 20230828 | 150600 | 32914750000 | 115900 | 115800 | 115900 | 115800 | 428 |
| 207 | 20230828 | 150500 | 32865154500 | 115900 | 115800 | 115900 | 115800 | 410 |
| 208 | 20230828 | 150400 | 32817655600 | 115800 | 115800 | 115900 | 115800 | 390 |
| 209 | 20230828 | 150300 | 32772481300 | 115800 | 115800 | 115900 | 115700 | 302 |
| 210 | 20230828 | 150200 | 32737509000 | 115900 | 115700 | 115900 | 115700 | 385 |
| 211 | 20230828 | 150100 | 32692929500 | 115700 | 115800 | 115800 | 115600 | 389 |
| 212 | 20230828 | 150000 | 32647915400 | 115700 | 115900 | 115900 | 115600 | 273 |
| 213 | 20230828 | 145900 | 32616310300 | 115800 | 115700 | 115800 | 115600 | 366 |
| 214 | 20230828 | 145800 | 32573958900 | 115600 | 115700 | 115800 | 115600 | 703 |
| 215 | 20230828 | 145700 | 32492595600 | 115800 | 115700 | 115900 | 115600 | 376 |
| 216 | 20230828 | 145600 | 32449068200 | 115700 | 115600 | 115800 | 115500 | 354 |
| 217 | 20230828 | 145500 | 32408116100 | 115500 | 115600 | 115600 | 115500 | 403 |
| 218 | 20230828 | 145400 | 32361546100 | 115600 | 115500 | 115600 | 115400 | 325 |
| 219 | 20230828 | 145300 | 32324009900 | 115500 | 115300 | 115500 | 115300 | 585 |
| 220 | 20230828 | 145200 | 32256492000 | 115300 | 115700 | 115800 | 115300 | 978 |
| 221 | 20230828 | 145100 | 32143519400 | 115700 | 115700 | 115800 | 115600 | 461 |
| 222 | 20230828 | 145000 | 32090160900 | 115700 | 115800 | 115800 | 115600 | 750 |
| 223 | 20230828 | 144900 | 32003361300 | 115800 | 116000 | 116100 | 115800 | 728 |
| 224 | 20230828 | 144800 | 31918939200 | 116000 | 116000 | 116000 | 115900 | 473 |
| 225 | 20230828 | 144700 | 31864093900 | 115900 | 116200 | 116200 | 115900 | 1283 |
| 226 | 20230828 | 144600 | 31715225600 | 116200 | 116200 | 116300 | 116200 | 657 |
| 227 | 20230828 | 144500 | 31638853200 | 116200 | 116300 | 116300 | 116200 | 966 |
| 228 | 20230828 | 144400 | 31526587700 | 116300 | 116400 | 116400 | 116300 | 407 |
| 229 | 20230828 | 144300 | 31479238900 | 116400 | 116500 | 116500 | 116300 | 1703 |
| 230 | 20230828 | 144200 | 31280988800 | 116400 | 116200 | 116500 | 116100 | 2632 |
| 231 | 20230828 | 144100 | 30974678200 | 116100 | 116200 | 116200 | 116100 | 511 |
| 232 | 20230828 | 144000 | 30915315100 | 116100 | 116000 | 116200 | 116000 | 2455 |
| 233 | 20230828 | 143900 | 30630249100 | 116000 | 115800 | 116100 | 115800 | 4780 |
| 234 | 20230828 | 143800 | 30076023500 | 115900 | 115800 | 115900 | 115800 | 314 |
| 235 | 20230828 | 143700 | 30039646100 | 115800 | 115900 | 115900 | 115800 | 190 |
| 236 | 20230828 | 143600 | 30017628100 | 115900 | 115700 | 115900 | 115700 | 377 |
| 237 | 20230828 | 143500 | 29973962100 | 115800 | 115800 | 115800 | 115700 | 1121 |
| 238 | 20230828 | 143400 | 29844158900 | 115700 | 115800 | 115800 | 115700 | 267 |
| 239 | 20230828 | 143300 | 29813255800 | 115800 | 115800 | 115800 | 115700 | 361 |
| 240 | 20230828 | 143200 | 29771483600 | 115700 | 115700 | 115800 | 115700 | 465 |
| 241 | 20230828 | 143100 | 29717661400 | 115700 | 115800 | 115800 | 115700 | 295 |
| 242 | 20230828 | 143000 | 29683518300 | 115800 | 115600 | 115800 | 115600 | 283 |
| 243 | 20230828 | 142900 | 29650763900 | 115800 | 115500 | 115800 | 115500 | 872 |
| 244 | 20230828 | 142800 | 29549874800 | 115500 | 115600 | 115600 | 115500 | 143 |
| 245 | 20230828 | 142700 | 29533345200 | 115500 | 115600 | 115700 | 115500 | 647 |
| 246 | 20230828 | 142600 | 29458563900 | 115600 | 115700 | 115700 | 115600 | 232 |
| 247 | 20230828 | 142500 | 29431726700 | 115700 | 115600 | 115700 | 115600 | 273 |
| 248 | 20230828 | 142400 | 29400144100 | 115700 | 115800 | 115800 | 115600 | 238 |
| 249 | 20230828 | 142300 | 29372602600 | 115700 | 115700 | 115800 | 115600 | 406 |
| 250 | 20230828 | 142200 | 29325627800 | 115600 | 115600 | 115700 | 115600 | 160 |
| 251 | 20230828 | 142100 | 29307125600 | 115700 | 115600 | 115700 | 115600 | 381 |
| 252 | 20230828 | 142000 | 29263054300 | 115700 | 115600 | 115700 | 115500 | 362 |
| 253 | 20230828 | 141900 | 29221198100 | 115500 | 115700 | 115700 | 115500 | 252 |
| 254 | 20230828 | 141800 | 29192053300 | 115700 | 115600 | 115700 | 115400 | 387 |
| 255 | 20230828 | 141700 | 29147330000 | 115600 | 115700 | 115700 | 115600 | 687 |
| 256 | 20230828 | 141600 | 29067858400 | 115700 | 115800 | 115800 | 115700 | 192 |
| 257 | 20230828 | 141500 | 29045626900 | 115800 | 115800 | 115900 | 115700 | 216 |
| 258 | 20230828 | 141400 | 29020610500 | 115800 | 115900 | 115900 | 115700 | 566 |
| 259 | 20230828 | 141300 | 28955057400 | 115800 | 115900 | 115900 | 115800 | 186 |
| 260 | 20230828 | 141200 | 28933512400 | 115800 | 115700 | 115900 | 115700 | 292 |
| 261 | 20230828 | 141100 | 28899688500 | 115800 | 115800 | 115800 | 115700 | 311 |
| 262 | 20230828 | 141000 | 28863679200 | 115700 | 115800 | 115800 | 115700 | 275 |
| 263 | 20230828 | 140900 | 28831844400 | 115800 | 115700 | 115800 | 115700 | 308 |
| 264 | 20230828 | 140800 | 28796179100 | 115700 | 115700 | 115800 | 115700 | 407 |
| 265 | 20230828 | 140700 | 28749052000 | 115700 | 115500 | 115800 | 115400 | 663 |
| 266 | 20230828 | 140600 | 28672352000 | 115500 | 115400 | 115600 | 115400 | 394 |
| 267 | 20230828 | 140500 | 28626830900 | 115500 | 115500 | 115500 | 115400 | 311 |
| 268 | 20230828 | 140400 | 28590910600 | 115500 | 115700 | 115700 | 115500 | 243 |
| 269 | 20230828 | 140300 | 28562811300 | 115600 | 115700 | 115700 | 115600 | 487 |
| 270 | 20230828 | 140200 | 28506506700 | 115600 | 115200 | 115600 | 115200 | 981 |
| 271 | 20230828 | 140100 | 28393223800 | 115200 | 115100 | 115200 | 115000 | 640 |
| 272 | 20230828 | 140000 | 28319555100 | 115100 | 115000 | 115100 | 115000 | 380 |
| 273 | 20230828 | 135900 | 28275832500 | 115100 | 114900 | 115100 | 114900 | 672 |
| 274 | 20230828 | 135800 | 28198510400 | 115000 | 114900 | 115100 | 114900 | 244 |
| 275 | 20230828 | 135700 | 28170442500 | 114900 | 114900 | 115000 | 114700 | 396 |
| 276 | 20230828 | 135600 | 28124944900 | 114900 | 114900 | 115000 | 114900 | 359 |
| 277 | 20230828 | 135500 | 28083681800 | 114900 | 115000 | 115000 | 114900 | 426 |
| 278 | 20230828 | 135400 | 28034693600 | 115000 | 115000 | 115100 | 115000 | 331 |
| 279 | 20230828 | 135300 | 27996613100 | 115000 | 115000 | 115100 | 114900 | 423 |
| 280 | 20230828 | 135200 | 27947976000 | 115000 | 115000 | 115000 | 114900 | 344 |
| 281 | 20230828 | 135100 | 27908420300 | 115000 | 114900 | 115000 | 114900 | 295 |
| 282 | 20230828 | 135000 | 27874510400 | 114900 | 114900 | 115000 | 114900 | 205 |
| 283 | 20230828 | 134900 | 27850944800 | 114900 | 114900 | 115000 | 114900 | 268 |
| 284 | 20230828 | 134800 | 27820143200 | 114900 | 115000 | 115000 | 114700 | 330 |
| 285 | 20230828 | 134700 | 27782236300 | 114900 | 114700 | 115000 | 114700 | 150 |
| 286 | 20230828 | 134600 | 27765000300 | 114700 | 114800 | 115000 | 114700 | 552 |
| 287 | 20230828 | 134500 | 27701654000 | 114800 | 114800 | 115000 | 114800 | 166 |
| 288 | 20230828 | 134400 | 27682579400 | 114800 | 115100 | 115100 | 114800 | 293 |
| 289 | 20230828 | 134300 | 27648894700 | 115000 | 115000 | 115200 | 115000 | 248 |
| 290 | 20230828 | 134200 | 27620357700 | 115100 | 115000 | 115100 | 114900 | 313 |
| 291 | 20230828 | 134100 | 27584351400 | 114900 | 114700 | 115000 | 114600 | 530 |
| 292 | 20230828 | 134000 | 27523474900 | 114900 | 114900 | 114900 | 114600 | 823 |
| 293 | 20230828 | 133900 | 27429008300 | 114800 | 114900 | 115000 | 114800 | 474 |
| 294 | 20230828 | 133800 | 27374551200 | 114900 | 115000 | 115100 | 114900 | 794 |
| 295 | 20230828 | 133700 | 27283231600 | 115100 | 115100 | 115100 | 115000 | 329 |
| 296 | 20230828 | 133600 | 27245383700 | 115200 | 115200 | 115300 | 115000 | 463 |
| 297 | 20230828 | 133500 | 27192059800 | 115200 | 115300 | 115400 | 115200 | 190 |
| 298 | 20230828 | 133400 | 27170159900 | 115300 | 115400 | 115400 | 115200 | 239 |
| 299 | 20230828 | 133300 | 27142591000 | 115300 | 115400 | 115500 | 115300 | 528 |
| 300 | 20230828 | 133200 | 27081700300 | 115400 | 115700 | 115800 | 115400 | 652 |
| 301 | 20230828 | 133100 | 27006349300 | 115700 | 115800 | 115900 | 115700 | 503 |
| 302 | 20230828 | 133000 | 26948089000 | 115800 | 115800 | 115800 | 115700 | 662 |
| 303 | 20230828 | 132900 | 26871456900 | 115800 | 115800 | 116000 | 115700 | 2292 |
| 304 | 20230828 | 132800 | 26605844700 | 115800 | 115900 | 115900 | 115800 | 759 |
| 305 | 20230828 | 132700 | 26517894400 | 115900 | 115800 | 115900 | 115800 | 1955 |
| 306 | 20230828 | 132600 | 26291332600 | 115700 | 115600 | 115900 | 115600 | 1539 |
| 307 | 20230828 | 132500 | 26113079800 | 115600 | 115600 | 115800 | 115500 | 1135 |
| 308 | 20230828 | 132400 | 25981796600 | 115700 | 115400 | 115700 | 115400 | 1853 |
| 309 | 20230828 | 132300 | 25767608500 | 115400 | 114500 | 115400 | 114500 | 4045 |
| 310 | 20230828 | 132200 | 25302415500 | 114600 | 114500 | 114600 | 114500 | 304 |
| 311 | 20230828 | 132100 | 25267598500 | 114500 | 114700 | 114800 | 114500 | 361 |
| 312 | 20230828 | 132000 | 25226212900 | 114600 | 114600 | 114700 | 114600 | 150 |
| 313 | 20230828 | 131900 | 25209015900 | 114700 | 114700 | 114800 | 114600 | 191 |
| 314 | 20230828 | 131800 | 25187110500 | 114700 | 114700 | 114800 | 114700 | 109 |
| 315 | 20230828 | 131700 | 25174605500 | 114800 | 114600 | 114800 | 114600 | 202 |
| 316 | 20230828 | 131600 | 25151437200 | 114600 | 114800 | 114800 | 114600 | 246 |
| 317 | 20230828 | 131500 | 25123207600 | 114800 | 114800 | 115000 | 114800 | 704 |
| 318 | 20230828 | 131400 | 25042280200 | 114800 | 114900 | 114900 | 114700 | 234 |
| 319 | 20230828 | 131300 | 25015411700 | 114800 | 114800 | 114900 | 114700 | 123 |
| 320 | 20230828 | 131200 | 25001288200 | 114800 | 114900 | 115000 | 114800 | 237 |
| 321 | 20230828 | 131100 | 24974061200 | 114900 | 114700 | 114900 | 114700 | 280 |
| 322 | 20230828 | 131000 | 24941913600 | 114700 | 114800 | 114900 | 114700 | 196 |
| 323 | 20230828 | 130900 | 24919417300 | 114900 | 114800 | 114900 | 114700 | 238 |
| 324 | 20230828 | 130800 | 24892095000 | 114800 | 114800 | 115100 | 114700 | 1328 |
| 325 | 20230828 | 130700 | 24739506000 | 114800 | 114600 | 114800 | 114400 | 653 |
| 326 | 20230828 | 130600 | 24664599700 | 114600 | 114200 | 114700 | 114200 | 614 |
| 327 | 20230828 | 130500 | 24594290900 | 114300 | 114300 | 114400 | 114000 | 204 |
| 328 | 20230828 | 130400 | 24570989000 | 114300 | 113900 | 114300 | 113800 | 560 |
| 329 | 20230828 | 130300 | 24507103600 | 113800 | 113600 | 113900 | 113600 | 320 |
| 330 | 20230828 | 130200 | 24470705700 | 113700 | 113700 | 113800 | 113600 | 184 |
| 331 | 20230828 | 130100 | 24449787100 | 113700 | 113600 | 113800 | 113600 | 154 |
| 332 | 20230828 | 130000 | 24432274800 | 113700 | 113600 | 113700 | 113600 | 113 |
| 333 | 20230828 | 125900 | 24419432400 | 113600 | 113700 | 113700 | 113600 | 154 |
| 334 | 20230828 | 125800 | 24401929500 | 113700 | 113700 | 113800 | 113700 | 109 |
| 335 | 20230828 | 125700 | 24389534700 | 113700 | 113700 | 113800 | 113600 | 177 |
| 336 | 20230828 | 125600 | 24369405600 | 113700 | 113700 | 113800 | 113700 | 173 |
| 337 | 20230828 | 125500 | 24349731500 | 113700 | 113700 | 113800 | 113700 | 196 |
| 338 | 20230828 | 125400 | 24327438800 | 113700 | 113600 | 113800 | 113600 | 61 |
| 339 | 20230828 | 125300 | 24320505000 | 113600 | 113700 | 113700 | 113600 | 188 |
| 340 | 20230828 | 125200 | 24299135100 | 113600 | 113900 | 113900 | 113600 | 222 |
| 341 | 20230828 | 125100 | 24273895100 | 113800 | 113800 | 113900 | 113800 | 157 |
| 342 | 20230828 | 125000 | 24256025400 | 113900 | 113800 | 114000 | 113800 | 142 |
| 343 | 20230828 | 124900 | 24239852500 | 113900 | 113800 | 114000 | 113800 | 428 |
| 344 | 20230828 | 124800 | 24191133700 | 113900 | 113800 | 113900 | 113800 | 156 |
| 345 | 20230828 | 124700 | 24173376200 | 113900 | 113900 | 113900 | 113800 | 245 |
| 346 | 20230828 | 124600 | 24145476100 | 113800 | 113800 | 113900 | 113700 | 324 |
| 347 | 20230828 | 124500 | 24108606300 | 113800 | 113700 | 113800 | 113600 | 406 |
| 348 | 20230828 | 124400 | 24062447000 | 113800 | 113700 | 113800 | 113700 | 106 |
| 349 | 20230828 | 124300 | 24050390100 | 113800 | 113600 | 113800 | 113600 | 98 |
| 350 | 20230828 | 124200 | 24039249100 | 113700 | 113700 | 113700 | 113600 | 224 |
| 351 | 20230828 | 124100 | 24013786500 | 113600 | 113700 | 113800 | 113600 | 309 |
| 352 | 20230828 | 124000 | 23978644900 | 113800 | 113700 | 113900 | 113700 | 128 |
| 353 | 20230828 | 123900 | 23964079100 | 113700 | 113800 | 113900 | 113700 | 192 |
| 354 | 20230828 | 123800 | 23942231700 | 113900 | 114100 | 114200 | 113900 | 464 |
| 355 | 20230828 | 123700 | 23889334800 | 114100 | 114100 | 114100 | 113900 | 152 |
| 356 | 20230828 | 123600 | 23872002000 | 114000 | 113800 | 114100 | 113800 | 219 |
| 357 | 20230828 | 123500 | 23847047000 | 113900 | 114000 | 114000 | 113800 | 355 |
| 358 | 20230828 | 123400 | 23806635700 | 114000 | 113900 | 114000 | 113800 | 160 |
| 359 | 20230828 | 123300 | 23788407900 | 113900 | 114000 | 114000 | 113800 | 206 |
| 360 | 20230828 | 123200 | 23764949800 | 114000 | 113900 | 114000 | 113800 | 220 |
| 361 | 20230828 | 123100 | 23739891800 | 113800 | 113700 | 113900 | 113700 | 1024 |
| 362 | 20230828 | 123000 | 23623371700 | 113700 | 113700 | 113800 | 113700 | 143 |
| 363 | 20230828 | 122900 | 23607106700 | 113700 | 113700 | 113800 | 113700 | 200 |
| 364 | 20230828 | 122800 | 23584358800 | 113700 | 113800 | 113900 | 113600 | 307 |
| 365 | 20230828 | 122700 | 23549433000 | 113800 | 113800 | 113900 | 113700 | 200 |
| 366 | 20230828 | 122600 | 23526663300 | 113900 | 113700 | 114000 | 113700 | 175 |
| 367 | 20230828 | 122500 | 23506739600 | 113700 | 113500 | 113800 | 113500 | 221 |
| 368 | 20230828 | 122400 | 23481622100 | 113600 | 113700 | 113900 | 113500 | 542 |
| 369 | 20230828 | 122300 | 23419970500 | 113700 | 113600 | 113700 | 113500 | 341 |
| 370 | 20230828 | 122200 | 23381230600 | 113600 | 113600 | 113600 | 113500 | 189 |
| 371 | 20230828 | 122100 | 23359769700 | 113600 | 113400 | 113600 | 113400 | 277 |
| 372 | 20230828 | 122000 | 23328337200 | 113400 | 113500 | 113500 | 113400 | 157 |
| 373 | 20230828 | 121900 | 23310524000 | 113500 | 113400 | 113600 | 113400 | 275 |
| 374 | 20230828 | 121800 | 23279310400 | 113500 | 113500 | 113600 | 113400 | 226 |
| 375 | 20230828 | 121700 | 23253658800 | 113400 | 113400 | 113500 | 113400 | 118 |
| 376 | 20230828 | 121600 | 23240273000 | 113400 | 113500 | 113500 | 113400 | 152 |
| 377 | 20230828 | 121500 | 23223026500 | 113500 | 113400 | 113500 | 113400 | 139 |
| 378 | 20230828 | 121400 | 23207260200 | 113400 | 113500 | 113500 | 113400 | 896 |
| 379 | 20230828 | 121300 | 23105640300 | 113400 | 113500 | 113600 | 113400 | 715 |
| 380 | 20230828 | 121200 | 23024485600 | 113600 | 113600 | 113700 | 113600 | 586 |
| 381 | 20230828 | 121100 | 22957901800 | 113600 | 113700 | 113800 | 113600 | 590 |
| 382 | 20230828 | 121000 | 22890832800 | 113900 | 113800 | 113900 | 113700 | 153 |
| 383 | 20230828 | 120900 | 22873420500 | 113800 | 113800 | 114000 | 113700 | 202 |
| 384 | 20230828 | 120800 | 22850438600 | 113800 | 113800 | 114000 | 113700 | 216 |
| 385 | 20230828 | 120700 | 22825855400 | 113700 | 113700 | 113800 | 113700 | 261 |
| 386 | 20230828 | 120600 | 22796166400 | 113700 | 113800 | 114000 | 113700 | 291 |
| 387 | 20230828 | 120500 | 22763064500 | 113900 | 113900 | 113900 | 113800 | 248 |
| 388 | 20230828 | 120400 | 22734825300 | 113900 | 113900 | 113900 | 113800 | 182 |
| 389 | 20230828 | 120300 | 22714107600 | 113800 | 114100 | 114100 | 113800 | 216 |
| 390 | 20230828 | 120200 | 22689492600 | 114000 | 113900 | 114000 | 113900 | 110 |
| 391 | 20230828 | 120100 | 22676956800 | 114000 | 114000 | 114100 | 113900 | 136 |
| 392 | 20230828 | 120000 | 22661455600 | 113900 | 113800 | 114000 | 113800 | 313 |
| 393 | 20230828 | 115900 | 22625805900 | 113800 | 113900 | 114000 | 113800 | 227 |
| 394 | 20230828 | 115800 | 22599940400 | 113900 | 113800 | 113900 | 113800 | 117 |
| 395 | 20230828 | 115700 | 22586618600 | 113800 | 114000 | 114000 | 113800 | 129 |
| 396 | 20230828 | 115600 | 22571928600 | 113900 | 114000 | 114000 | 113900 | 389 |
| 397 | 20230828 | 115500 | 22527614200 | 114000 | 114000 | 114100 | 114000 | 347 |
| 398 | 20230828 | 115400 | 22488049400 | 114100 | 114100 | 114100 | 114000 | 184 |
| 399 | 20230828 | 115300 | 22467063200 | 114000 | 114100 | 114100 | 114000 | 101 |
| 400 | 20230828 | 115200 | 22455546100 | 114100 | 114300 | 114300 | 114000 | 1060 |
| 401 | 20230828 | 115100 | 22334519000 | 114300 | 114200 | 114400 | 114200 | 264 |
| 402 | 20230828 | 115000 | 22304339300 | 114200 | 114300 | 114400 | 114200 | 375 |
| 403 | 20230828 | 114900 | 22261500100 | 114300 | 114300 | 114300 | 114200 | 416 |
| 404 | 20230828 | 114800 | 22213967500 | 114300 | 114200 | 114300 | 114200 | 187 |
| 405 | 20230828 | 114700 | 22192605200 | 114200 | 114200 | 114300 | 114200 | 215 |
| 406 | 20230828 | 114600 | 22168044900 | 114300 | 114300 | 114300 | 114200 | 217 |
| 407 | 20230828 | 114500 | 22143258700 | 114200 | 114300 | 114400 | 114200 | 166 |
| 408 | 20230828 | 114400 | 22124285000 | 114300 | 114300 | 114300 | 114200 | 236 |
| 409 | 20230828 | 114300 | 22097318500 | 114300 | 114400 | 114400 | 114300 | 58 |
| 410 | 20230828 | 114200 | 22090687100 | 114300 | 114400 | 114400 | 114200 | 242 |
| 411 | 20230828 | 114100 | 22063025900 | 114300 | 114400 | 114400 | 114300 | 197 |
| 412 | 20230828 | 114000 | 22040501400 | 114400 | 114200 | 114400 | 114200 | 249 |
| 413 | 20230828 | 113900 | 22012026500 | 114200 | 114300 | 114400 | 114100 | 968 |
| 414 | 20230828 | 113800 | 21901395200 | 114300 | 114400 | 114400 | 114300 | 308 |
| 415 | 20230828 | 113700 | 21866176700 | 114300 | 114500 | 114500 | 114300 | 224 |
| 416 | 20230828 | 113600 | 21840542300 | 114500 | 114600 | 114600 | 114400 | 178 |
| 417 | 20230828 | 113500 | 21820160800 | 114500 | 114400 | 114600 | 114300 | 318 |
| 418 | 20230828 | 113400 | 21783764000 | 114300 | 114400 | 114600 | 114300 | 290 |
| 419 | 20230828 | 113300 | 21750592900 | 114400 | 114400 | 114600 | 114300 | 193 |
| 420 | 20230828 | 113200 | 21728504400 | 114300 | 114500 | 114500 | 114200 | 133 |
| 421 | 20230828 | 113100 | 21713293700 | 114500 | 114300 | 114500 | 114100 | 447 |
| 422 | 20230828 | 113000 | 21662170400 | 114000 | 114300 | 114400 | 114000 | 432 |
| 423 | 20230828 | 112900 | 21612807700 | 114400 | 114200 | 114400 | 114200 | 228 |
| 424 | 20230828 | 112800 | 21586752800 | 114200 | 113800 | 114300 | 113700 | 576 |
| 425 | 20230828 | 112700 | 21521094900 | 113900 | 114000 | 114000 | 113700 | 427 |
| 426 | 20230828 | 112600 | 21472462100 | 113900 | 113700 | 114000 | 113700 | 440 |
| 427 | 20230828 | 112500 | 21422369000 | 113700 | 113900 | 113900 | 113700 | 281 |
| 428 | 20230828 | 112400 | 21390402300 | 113900 | 113700 | 114000 | 113700 | 240 |
| 429 | 20230828 | 112300 | 21363073600 | 113700 | 113900 | 114000 | 113700 | 1002 |
| 430 | 20230828 | 112200 | 21249083400 | 113900 | 114000 | 114100 | 113800 | 1113 |
| 431 | 20230828 | 112100 | 21122301800 | 114100 | 114000 | 114200 | 114000 | 514 |
| 432 | 20230828 | 112000 | 21063678400 | 114000 | 114200 | 114300 | 114000 | 638 |
| 433 | 20230828 | 111900 | 20990838200 | 114200 | 114300 | 114400 | 114200 | 160 |
| 434 | 20230828 | 111800 | 20972555400 | 114300 | 114200 | 114400 | 114200 | 113 |
| 435 | 20230828 | 111700 | 20959636100 | 114300 | 114200 | 114300 | 114200 | 262 |
| 436 | 20230828 | 111600 | 20929705600 | 114200 | 114400 | 114400 | 114200 | 481 |
| 437 | 20230828 | 111500 | 20874733700 | 114300 | 114500 | 114600 | 114300 | 589 |
| 438 | 20230828 | 111400 | 20807341600 | 114500 | 114600 | 114600 | 114500 | 399 |
| 439 | 20230828 | 111300 | 20761624500 | 114600 | 114600 | 114700 | 114600 | 181 |
| 440 | 20230828 | 111200 | 20740874500 | 114600 | 114600 | 114700 | 114600 | 236 |
| 441 | 20230828 | 111100 | 20713816800 | 114600 | 114500 | 114700 | 114500 | 378 |
| 442 | 20230828 | 111000 | 20670499800 | 114500 | 114600 | 114700 | 114400 | 258 |
| 443 | 20230828 | 110900 | 20640957600 | 114600 | 114700 | 114700 | 114500 | 294 |
| 444 | 20230828 | 110800 | 20607254000 | 114700 | 114300 | 114700 | 114300 | 370 |
| 445 | 20230828 | 110700 | 20564848900 | 114400 | 114400 | 114400 | 114200 | 413 |
| 446 | 20230828 | 110600 | 20517634400 | 114400 | 114400 | 114500 | 114300 | 321 |
| 447 | 20230828 | 110500 | 20480929200 | 114400 | 114400 | 114500 | 114300 | 340 |
| 448 | 20230828 | 110400 | 20442033000 | 114400 | 114300 | 114400 | 114200 | 167 |
| 449 | 20230828 | 110300 | 20422941600 | 114300 | 114400 | 114400 | 114300 | 176 |
| 450 | 20230828 | 110200 | 20402822000 | 114400 | 114300 | 114400 | 114200 | 335 |
| 451 | 20230828 | 110100 | 20364534400 | 114200 | 114200 | 114300 | 114200 | 203 |
| 452 | 20230828 | 110000 | 20341343900 | 114200 | 114200 | 114300 | 114200 | 139 |
| 453 | 20230828 | 105900 | 20325463500 | 114200 | 114200 | 114400 | 114200 | 353 |
| 454 | 20230828 | 105800 | 20285128800 | 114300 | 114600 | 114600 | 114200 | 569 |
| 455 | 20230828 | 105700 | 20220090900 | 114600 | 114600 | 114600 | 114500 | 360 |
| 456 | 20230828 | 105600 | 20178856600 | 114500 | 114600 | 114600 | 114500 | 287 |
| 457 | 20230828 | 105500 | 20145967800 | 114600 | 114500 | 114600 | 114400 | 265 |
| 458 | 20230828 | 105400 | 20115613800 | 114500 | 114600 | 114600 | 114500 | 178 |
| 459 | 20230828 | 105300 | 20095220300 | 114600 | 114600 | 114700 | 114500 | 676 |
| 460 | 20230828 | 105200 | 20017746700 | 114500 | 114700 | 114900 | 114500 | 346 |
| 461 | 20230828 | 105100 | 19978066000 | 114800 | 114900 | 114900 | 114500 | 444 |
| 462 | 20230828 | 105000 | 19927118100 | 115000 | 115000 | 115000 | 114700 | 481 |
| 463 | 20230828 | 104900 | 19871832800 | 115000 | 115000 | 115300 | 114900 | 895 |
| 464 | 20230828 | 104800 | 19768862600 | 115000 | 114900 | 115000 | 114900 | 175 |
| 465 | 20230828 | 104700 | 19748743800 | 114900 | 114900 | 115000 | 114800 | 196 |
| 466 | 20230828 | 104600 | 19726227100 | 114800 | 114800 | 114900 | 114600 | 158 |
| 467 | 20230828 | 104500 | 19708090800 | 114800 | 114400 | 115000 | 114400 | 1168 |
| 468 | 20230828 | 104400 | 19573898900 | 114500 | 114400 | 114600 | 114400 | 457 |
| 469 | 20230828 | 104300 | 19521539000 | 114400 | 114200 | 114400 | 114100 | 426 |
| 470 | 20230828 | 104200 | 19472856100 | 114200 | 114300 | 114300 | 114000 | 221 |
| 471 | 20230828 | 104100 | 19447630200 | 114300 | 114200 | 114400 | 114100 | 437 |
| 472 | 20230828 | 104000 | 19397729700 | 114100 | 114200 | 114200 | 114000 | 202 |
| 473 | 20230828 | 103900 | 19374686600 | 114300 | 114200 | 114400 | 114100 | 411 |
| 474 | 20230828 | 103800 | 19327708300 | 114200 | 114200 | 114300 | 114100 | 144 |
| 475 | 20230828 | 103700 | 19311257300 | 114100 | 114100 | 114200 | 114000 | 202 |
| 476 | 20230828 | 103600 | 19288201400 | 114200 | 113800 | 114200 | 113700 | 311 |
| 477 | 20230828 | 103500 | 19252799100 | 113700 | 113900 | 113900 | 113700 | 440 |
| 478 | 20230828 | 103400 | 19202730100 | 113900 | 113900 | 113900 | 113700 | 514 |
| 479 | 20230828 | 103300 | 19144227000 | 113900 | 114100 | 114100 | 113900 | 624 |
| 480 | 20230828 | 103200 | 19073072700 | 114100 | 114000 | 114400 | 114000 | 810 |
| 481 | 20230828 | 103100 | 18980679100 | 114000 | 114500 | 114500 | 114000 | 901 |
| 482 | 20230828 | 103000 | 18877757100 | 114600 | 114300 | 114600 | 114200 | 502 |
| 483 | 20230828 | 102900 | 18820315300 | 114200 | 114300 | 114400 | 114200 | 688 |
| 484 | 20230828 | 102800 | 18741668300 | 114300 | 114400 | 114400 | 114100 | 430 |
| 485 | 20230828 | 102700 | 18692544600 | 114200 | 114300 | 114500 | 114200 | 507 |
| 486 | 20230828 | 102600 | 18634575500 | 114300 | 114400 | 114500 | 114000 | 2482 |
| 487 | 20230828 | 102500 | 18351431200 | 114500 | 114700 | 114800 | 114400 | 563 |
| 488 | 20230828 | 102400 | 18286945000 | 114700 | 114700 | 114700 | 114500 | 997 |
| 489 | 20230828 | 102300 | 18172672900 | 114600 | 114700 | 114800 | 114600 | 276 |
| 490 | 20230828 | 102200 | 18141004700 | 114700 | 115000 | 115000 | 114700 | 221 |
| 491 | 20230828 | 102100 | 18115616000 | 115000 | 115000 | 115000 | 114900 | 393 |
| 492 | 20230828 | 102000 | 18070430900 | 115000 | 115100 | 115200 | 115000 | 743 |
| 493 | 20230828 | 101900 | 17984966100 | 115200 | 115200 | 115300 | 115100 | 288 |
| 494 | 20230828 | 101800 | 17951796500 | 115200 | 115300 | 115400 | 115100 | 663 |
| 495 | 20230828 | 101700 | 17875405900 | 115500 | 115600 | 115600 | 115300 | 616 |
| 496 | 20230828 | 101600 | 17804275400 | 115800 | 115600 | 115800 | 115400 | 528 |
| 497 | 20230828 | 101500 | 17743241800 | 115600 | 115700 | 115700 | 115400 | 386 |
| 498 | 20230828 | 101400 | 17698623300 | 115700 | 115900 | 115900 | 115400 | 406 |
| 499 | 20230828 | 101300 | 17651663700 | 115900 | 115900 | 116000 | 115900 | 379 |
| 500 | 20230828 | 101200 | 17607722900 | 115900 | 115600 | 116000 | 115600 | 1043 |
| 501 | 20230828 | 101100 | 17486953700 | 115600 | 115200 | 115600 | 115100 | 1303 |
| 502 | 20230828 | 101000 | 17336530100 | 115300 | 115300 | 115400 | 115200 | 471 |
| 503 | 20230828 | 100900 | 17282222800 | 115200 | 114900 | 115200 | 114900 | 1024 |
| 504 | 20230828 | 100800 | 17164417600 | 114900 | 114900 | 115000 | 114900 | 210 |
| 505 | 20230828 | 100700 | 17140283600 | 115000 | 115100 | 115100 | 114700 | 480 |
| 506 | 20230828 | 100600 | 17085136700 | 115000 | 114300 | 115100 | 114300 | 1062 |
| 507 | 20230828 | 100500 | 16963545200 | 114300 | 114900 | 114900 | 114300 | 2524 |
| 508 | 20230828 | 100400 | 16674386800 | 114900 | 115300 | 115400 | 114800 | 1751 |
| 509 | 20230828 | 100300 | 16472815600 | 115400 | 115200 | 115400 | 115200 | 419 |
| 510 | 20230828 | 100200 | 16424489400 | 115200 | 115300 | 115300 | 115200 | 84 |
| 511 | 20230828 | 100100 | 16414806200 | 115300 | 115200 | 115300 | 115100 | 539 |
| 512 | 20230828 | 100000 | 16352684000 | 115100 | 115000 | 115200 | 114900 | 298 |
| 513 | 20230828 | 095900 | 16318390800 | 115000 | 115200 | 115200 | 115000 | 642 |
| 514 | 20230828 | 095800 | 16244545900 | 115200 | 115100 | 115300 | 115000 | 540 |
| 515 | 20230828 | 095700 | 16182373000 | 115200 | 115200 | 115200 | 115000 | 428 |
| 516 | 20230828 | 095600 | 16133098400 | 115200 | 115100 | 115200 | 115000 | 528 |
| 517 | 20230828 | 095500 | 16072293400 | 115100 | 114900 | 115300 | 114700 | 1231 |
| 518 | 20230828 | 095400 | 15930686300 | 114800 | 115200 | 115200 | 114800 | 2086 |
| 519 | 20230828 | 095300 | 15690776900 | 115200 | 115100 | 115400 | 115100 | 418 |
| 520 | 20230828 | 095200 | 15642604300 | 115100 | 115400 | 115400 | 115100 | 449 |
| 521 | 20230828 | 095100 | 15590855800 | 115500 | 115500 | 115500 | 115300 | 414 |
| 522 | 20230828 | 095000 | 15543085200 | 115300 | 115400 | 115500 | 115300 | 364 |
| 523 | 20230828 | 094900 | 15501090500 | 115300 | 115500 | 115700 | 115000 | 1126 |
| 524 | 20230828 | 094800 | 15371310100 | 115800 | 115200 | 115800 | 115200 | 775 |
| 525 | 20230828 | 094700 | 15281908700 | 115300 | 115800 | 115900 | 115200 | 733 |
| 526 | 20230828 | 094600 | 15197154500 | 115900 | 115800 | 116000 | 115700 | 890 |
| 527 | 20230828 | 094500 | 15094019900 | 115800 | 115900 | 116000 | 115500 | 387 |
| 528 | 20230828 | 094400 | 15049219400 | 115900 | 115400 | 115900 | 115200 | 942 |
| 529 | 20230828 | 094300 | 14940345900 | 115200 | 116000 | 116000 | 115200 | 1863 |
| 530 | 20230828 | 094200 | 14725158400 | 115900 | 116400 | 116500 | 115800 | 3368 |
| 531 | 20230828 | 094100 | 14333808100 | 116500 | 116700 | 116700 | 116400 | 2242 |
| 532 | 20230828 | 094000 | 14072581700 | 116600 | 116800 | 116800 | 116400 | 2077 |
| 533 | 20230828 | 093900 | 13830341100 | 116700 | 116400 | 116800 | 116400 | 1517 |
| 534 | 20230828 | 093800 | 13653333500 | 116400 | 116700 | 116900 | 116300 | 3606 |
| 535 | 20230828 | 093700 | 13232588700 | 116800 | 115700 | 116800 | 115700 | 7045 |
| 536 | 20230828 | 093600 | 12413154900 | 115700 | 115800 | 115900 | 115600 | 631 |
| 537 | 20230828 | 093500 | 12340083000 | 115800 | 116100 | 116200 | 115600 | 2162 |
| 538 | 20230828 | 093400 | 12089644800 | 116200 | 115900 | 116200 | 115500 | 4292 |
| 539 | 20230828 | 093300 | 11591975400 | 115900 | 116000 | 116100 | 115400 | 3161 |
| 540 | 20230828 | 093200 | 11225971100 | 116000 | 115500 | 116100 | 115500 | 3920 |
| 541 | 20230828 | 093100 | 10771673000 | 115500 | 115300 | 116000 | 115200 | 8779 |
| 542 | 20230828 | 093000 | 9756170300 | 115300 | 114200 | 115300 | 114100 | 16737 |
| 543 | 20230828 | 092900 | 7836361100 | 114200 | 114000 | 114300 | 113900 | 1462 |
| 544 | 20230828 | 092800 | 7669483900 | 113900 | 113900 | 114000 | 113900 | 310 |
| 545 | 20230828 | 092700 | 7634154300 | 114000 | 113600 | 114000 | 113400 | 579 |
| 546 | 20230828 | 092600 | 7568272900 | 113600 | 113200 | 113600 | 113100 | 1002 |
| 547 | 20230828 | 092500 | 7454861300 | 113200 | 113400 | 113400 | 113100 | 852 |
| 548 | 20230828 | 092400 | 7358362700 | 113400 | 113800 | 113900 | 113300 | 1403 |
| 549 | 20230828 | 092300 | 7199001300 | 113800 | 114100 | 114200 | 113800 | 1567 |
| 550 | 20230828 | 092200 | 7020367600 | 114200 | 114200 | 114200 | 114100 | 539 |
| 551 | 20230828 | 092100 | 6958833800 | 114200 | 114000 | 114400 | 114000 | 3043 |
| 552 | 20230828 | 092000 | 6611222200 | 114000 | 114000 | 114000 | 113700 | 962 |
| 553 | 20230828 | 091900 | 6501627200 | 114100 | 113900 | 114200 | 113800 | 2332 |
| 554 | 20230828 | 091800 | 6235665000 | 113900 | 113800 | 114100 | 113700 | 2214 |
| 555 | 20230828 | 091700 | 5983369000 | 113800 | 113100 | 113900 | 112900 | 2812 |
| 556 | 20230828 | 091600 | 5665296800 | 113000 | 113400 | 113500 | 113000 | 921 |
| 557 | 20230828 | 091500 | 5560980000 | 113500 | 113800 | 114200 | 113400 | 1486 |
| 558 | 20230828 | 091400 | 5391894700 | 114000 | 114300 | 114400 | 113900 | 3602 |
| 559 | 20230828 | 091300 | 4980178800 | 114000 | 114300 | 114300 | 113800 | 630 |
| 560 | 20230828 | 091200 | 4908278100 | 114300 | 114400 | 114500 | 113600 | 3543 |
| 561 | 20230828 | 091100 | 4503569500 | 114300 | 113700 | 114400 | 113600 | 4795 |
| 562 | 20230828 | 091000 | 3956432000 | 113700 | 113600 | 114000 | 113000 | 3884 |
| 563 | 20230828 | 090900 | 3515331600 | 113200 | 112800 | 113700 | 112700 | 3442 |
| 564 | 20230828 | 090800 | 3125159900 | 112700 | 113500 | 113500 | 112700 | 1340 |
| 565 | 20230828 | 090700 | 2973434100 | 113400 | 113300 | 113700 | 112600 | 5418 |
| 566 | 20230828 | 090600 | 2359202000 | 113300 | 112100 | 113300 | 112100 | 3412 |
| 567 | 20230828 | 090500 | 1973748100 | 112100 | 112800 | 112800 | 112100 | 1325 |
| 568 | 20230828 | 090400 | 1824867400 | 112700 | 112200 | 113000 | 112200 | 4614 |
| 569 | 20230828 | 090300 | 1304299200 | 112200 | 112300 | 112500 | 112100 | 2561 |
| 570 | 20230828 | 090200 | 1016465600 | 112400 | 111800 | 112500 | 111400 | 4747 |
| 571 | 20230828 | 090100 | 484147300 | 111900 | 111000 | 111900 | 110900 | 1147 |
| 572 | 20230828 | 090000 | 356521900 | 111000 | 111300 | 111500 | 111000 | 2960 |