31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 3 | 20230828 | 183100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20230828 | 183000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20230828 | 182900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20230828 | 182800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20230828 | 182700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20230828 | 182600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20230828 | 182500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20230828 | 182400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20230828 | 182300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20230828 | 182200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20230828 | 182100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20230828 | 182000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20230828 | 181900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20230828 | 181800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20230828 | 181700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20230828 | 181600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20230828 | 181500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20230828 | 181400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20230828 | 181300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20230828 | 181200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20230828 | 181100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20230828 | 181000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20230828 | 180900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20230828 | 180800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20230828 | 180700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20230828 | 180600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20230828 | 180500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20230828 | 180400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20230828 | 180300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20230828 | 180200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 33 | 20230828 | 180100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20230828 | 180000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20230828 | 175900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20230828 | 175800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20230828 | 175700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20230828 | 175600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20230828 | 175500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20230828 | 175400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20230828 | 175300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20230828 | 175200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20230828 | 175100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20230828 | 175000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20230828 | 174900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20230828 | 174800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20230828 | 174700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20230828 | 174600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20230828 | 174500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20230828 | 174400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20230828 | 174300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20230828 | 174200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20230828 | 174100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20230828 | 174000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20230828 | 173900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20230828 | 173800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20230828 | 173700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20230828 | 173600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20230828 | 173500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20230828 | 173400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20230828 | 173300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20230828 | 173200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 63 | 20230828 | 173100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20230828 | 173000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20230828 | 172900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20230828 | 172800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20230828 | 172700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20230828 | 172600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20230828 | 172500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20230828 | 172400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20230828 | 172300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20230828 | 172200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20230828 | 172100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20230828 | 172000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20230828 | 171900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20230828 | 171800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20230828 | 171700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20230828 | 171600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20230828 | 171500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20230828 | 171400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20230828 | 171300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20230828 | 171200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20230828 | 171100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20230828 | 171000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20230828 | 170900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20230828 | 170800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20230828 | 170700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20230828 | 170600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20230828 | 170500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20230828 | 170400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20230828 | 170300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20230828 | 170200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 93 | 20230828 | 170100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20230828 | 170000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20230828 | 165900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20230828 | 165800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20230828 | 165700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20230828 | 165600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20230828 | 165500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20230828 | 165400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20230828 | 165300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20230828 | 165200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20230828 | 165100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20230828 | 165000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20230828 | 164900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20230828 | 164800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20230828 | 164700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20230828 | 164600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20230828 | 164500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20230828 | 164400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20230828 | 164300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20230828 | 164200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20230828 | 164100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20230828 | 164000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20230828 | 163900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20230828 | 163800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20230828 | 163700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20230828 | 163600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20230828 | 163500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20230828 | 163400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20230828 | 163300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20230828 | 163200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 123 | 20230828 | 163100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20230828 | 163000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20230828 | 162900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20230828 | 162800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20230828 | 162700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20230828 | 162600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20230828 | 162500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20230828 | 162400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20230828 | 162300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20230828 | 162200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20230828 | 162100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20230828 | 162000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20230828 | 161900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20230828 | 161800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20230828 | 161700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20230828 | 161600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20230828 | 161500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20230828 | 161400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20230828 | 161300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20230828 | 161200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20230828 | 161100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20230828 | 161000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20230828 | 160900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20230828 | 160800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20230828 | 160700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20230828 | 160600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20230828 | 160500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20230828 | 160400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20230828 | 160300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20230828 | 160200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 153 | 20230828 | 160100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20230828 | 160000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20230828 | 155900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20230828 | 155800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20230828 | 155700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20230828 | 155600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20230828 | 155500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20230828 | 155400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20230828 | 155300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20230828 | 155200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20230828 | 155100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20230828 | 155000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20230828 | 154900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20230828 | 154800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20230828 | 154700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20230828 | 154600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20230828 | 154500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20230828 | 154400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20230828 | 154300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20230828 | 154200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20230828 | 154100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20230828 | 154000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20230828 | 153900 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20230828 | 153800 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20230828 | 153700 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20230828 | 153600 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20230828 | 153500 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20230828 | 153400 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20230828 | 153300 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20230828 | 153200 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 183 | 20230828 | 153100 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20230828 | 153000 | 16556914200 | 44300 | 44300 | 44300 | 44300 | 3421 |
| 185 | 20230828 | 152900 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20230828 | 152800 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20230828 | 152700 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20230828 | 152600 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20230828 | 152500 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20230828 | 152400 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20230828 | 152300 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20230828 | 152200 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20230828 | 152100 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20230828 | 152000 | 16405363900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20230828 | 151900 | 16405363900 | 44300 | 44350 | 44350 | 44300 | 1659 |
| 196 | 20230828 | 151800 | 16331830700 | 44300 | 44300 | 44350 | 44300 | 876 |
| 197 | 20230828 | 151700 | 16292999200 | 44300 | 44300 | 44300 | 44250 | 934 |
| 198 | 20230828 | 151600 | 16251623400 | 44300 | 44250 | 44300 | 44250 | 1066 |
| 199 | 20230828 | 151500 | 16204409200 | 44200 | 44250 | 44250 | 44200 | 148 |
| 200 | 20230828 | 151400 | 16197866300 | 44250 | 44250 | 44300 | 44200 | 1372 |
| 201 | 20230828 | 151300 | 16137146100 | 44250 | 44250 | 44250 | 44250 | 120 |
| 202 | 20230828 | 151200 | 16131836100 | 44300 | 44200 | 44300 | 44200 | 2520 |
| 203 | 20230828 | 151100 | 16020359800 | 44150 | 44150 | 44150 | 44150 | 138 |
| 204 | 20230828 | 151000 | 16014267100 | 44150 | 44150 | 44200 | 44150 | 1446 |
| 205 | 20230828 | 150900 | 15950384000 | 44200 | 44200 | 44200 | 44150 | 53 |
| 206 | 20230828 | 150800 | 15948041800 | 44200 | 44150 | 44200 | 44150 | 44 |
| 207 | 20230828 | 150700 | 15946099150 | 44150 | 44200 | 44200 | 44100 | 64 |
| 208 | 20230828 | 150600 | 15943270750 | 44200 | 44000 | 44200 | 44000 | 65 |
| 209 | 20230828 | 150500 | 15940404150 | 44000 | 44100 | 44200 | 44000 | 100 |
| 210 | 20230828 | 150400 | 15935988400 | 44200 | 44050 | 44200 | 44000 | 2581 |
| 211 | 20230828 | 150300 | 15822097300 | 44050 | 44050 | 44050 | 44000 | 79 |
| 212 | 20230828 | 150200 | 15818618850 | 44050 | 44050 | 44050 | 44000 | 1702 |
| 213 | 20230828 | 150100 | 15743696300 | 44050 | 44100 | 44150 | 44050 | 192 |
| 214 | 20230828 | 150000 | 15735229450 | 44100 | 44150 | 44150 | 44100 | 538 |
| 215 | 20230828 | 145900 | 15711478300 | 44150 | 44200 | 44200 | 44150 | 71 |
| 216 | 20230828 | 145800 | 15708343300 | 44150 | 44150 | 44200 | 44150 | 276 |
| 217 | 20230828 | 145700 | 15696157350 | 44100 | 44150 | 44150 | 44100 | 624 |
| 218 | 20230828 | 145600 | 15668638150 | 44200 | 44200 | 44200 | 44200 | 13 |
| 219 | 20230828 | 145500 | 15668063550 | 44100 | 44100 | 44100 | 44100 | 159 |
| 220 | 20230828 | 145400 | 15661051650 | 44100 | 44250 | 44250 | 44100 | 858 |
| 221 | 20230828 | 145300 | 15623163950 | 44250 | 44250 | 44250 | 44250 | 21 |
| 222 | 20230828 | 145200 | 15622234700 | 44250 | 44250 | 44250 | 44250 | 16 |
| 223 | 20230828 | 145100 | 15621526700 | 44250 | 44200 | 44250 | 44150 | 414 |
| 224 | 20230828 | 145000 | 15603238450 | 44200 | 44150 | 44200 | 44150 | 244 |
| 225 | 20230828 | 144900 | 15592462900 | 44150 | 44200 | 44200 | 44150 | 106 |
| 226 | 20230828 | 144800 | 15587778450 | 44150 | 44150 | 44150 | 44000 | 1361 |
| 227 | 20230828 | 144700 | 15527838300 | 44150 | 44150 | 44150 | 44150 | 132 |
| 228 | 20230828 | 144600 | 15522010500 | 44150 | 44200 | 44200 | 44050 | 1502 |
| 229 | 20230828 | 144500 | 15455788000 | 44150 | 44200 | 44200 | 44150 | 796 |
| 230 | 20230828 | 144400 | 15420613300 | 44200 | 44150 | 44250 | 44100 | 28 |
| 231 | 20230828 | 144300 | 15419374600 | 44050 | 44100 | 44300 | 44050 | 9520 |
| 232 | 20230828 | 144200 | 14999542050 | 44100 | 44300 | 44300 | 44100 | 8242 |
| 233 | 20230828 | 144100 | 14635879050 | 44300 | 44300 | 44300 | 44300 | 133 |
| 234 | 20230828 | 144000 | 14629987150 | 44350 | 44250 | 44350 | 44250 | 1743 |
| 235 | 20230828 | 143900 | 14552783450 | 44200 | 44200 | 44200 | 44200 | 272 |
| 236 | 20230828 | 143800 | 14540761050 | 44200 | 44200 | 44200 | 44150 | 741 |
| 237 | 20230828 | 143700 | 14508034200 | 44150 | 44150 | 44150 | 44100 | 168 |
| 238 | 20230828 | 143600 | 14500619700 | 44100 | 44100 | 44250 | 44100 | 41 |
| 239 | 20230828 | 143500 | 14498808450 | 44250 | 44100 | 44250 | 44050 | 11 |
| 240 | 20230828 | 143400 | 14498323550 | 44300 | 44250 | 44300 | 44050 | 1336 |
| 241 | 20230828 | 143300 | 14439261750 | 44200 | 44200 | 44200 | 44200 | 193 |
| 242 | 20230828 | 143200 | 14430731150 | 44200 | 44100 | 44250 | 44100 | 30 |
| 243 | 20230828 | 143100 | 14429407100 | 44250 | 44100 | 44250 | 44100 | 370 |
| 244 | 20230828 | 143000 | 14413045300 | 44200 | 44100 | 44200 | 44100 | 108 |
| 245 | 20230828 | 142900 | 14408272700 | 44100 | 44100 | 44100 | 44100 | 293 |
| 246 | 20230828 | 142800 | 14395351400 | 44100 | 44200 | 44200 | 44100 | 120 |
| 247 | 20230828 | 142700 | 14390055050 | 44100 | 44200 | 44200 | 44100 | 37 |
| 248 | 20230828 | 142600 | 14388420050 | 44200 | 44200 | 44250 | 44000 | 1037 |
| 249 | 20230828 | 142500 | 14342729400 | 44200 | 44250 | 44250 | 44200 | 595 |
| 250 | 20230828 | 142400 | 14316400850 | 44200 | 44200 | 44250 | 44050 | 2129 |
| 251 | 20230828 | 142300 | 14222441150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20230828 | 142200 | 14222441150 | 44200 | 44200 | 44200 | 44200 | 350 |
| 253 | 20230828 | 142100 | 14206971150 | 44150 | 44150 | 44150 | 44150 | 100 |
| 254 | 20230828 | 142000 | 14202556150 | 44150 | 44150 | 44200 | 44150 | 80 |
| 255 | 20230828 | 141900 | 14199020700 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20230828 | 141800 | 14199020700 | 44150 | 44250 | 44250 | 44150 | 1001 |
| 257 | 20230828 | 141700 | 14154826450 | 44250 | 44200 | 44250 | 44100 | 374 |
| 258 | 20230828 | 141600 | 14138319300 | 44200 | 44250 | 44250 | 44200 | 151 |
| 259 | 20230828 | 141500 | 14131645050 | 44200 | 44200 | 44200 | 44200 | 10 |
| 260 | 20230828 | 141400 | 14131203050 | 44250 | 44250 | 44250 | 44250 | 1 |
| 261 | 20230828 | 141300 | 14131158800 | 44150 | 44250 | 44250 | 44150 | 1232 |
| 262 | 20230828 | 141200 | 14076717650 | 44250 | 44250 | 44250 | 44250 | 23 |
| 263 | 20230828 | 141100 | 14075699900 | 44250 | 44250 | 44250 | 44100 | 166 |
| 264 | 20230828 | 141000 | 14068363650 | 44250 | 44250 | 44250 | 44250 | 388 |
| 265 | 20230828 | 140900 | 14051194650 | 44050 | 44200 | 44200 | 44050 | 477 |
| 266 | 20230828 | 140800 | 14030156000 | 44200 | 44250 | 44250 | 44200 | 256 |
| 267 | 20230828 | 140700 | 14018832750 | 44250 | 44250 | 44250 | 44200 | 239 |
| 268 | 20230828 | 140600 | 14008257500 | 44250 | 44250 | 44300 | 44250 | 102 |
| 269 | 20230828 | 140500 | 14003743950 | 44200 | 44250 | 44300 | 44200 | 121 |
| 270 | 20230828 | 140400 | 13998393800 | 44300 | 44250 | 44300 | 44250 | 161 |
| 271 | 20230828 | 140300 | 13991268900 | 44300 | 44300 | 44300 | 44300 | 53 |
| 272 | 20230828 | 140200 | 13988921000 | 44250 | 44300 | 44300 | 44250 | 101 |
| 273 | 20230828 | 140100 | 13984451700 | 44250 | 44250 | 44300 | 44250 | 40 |
| 274 | 20230828 | 140000 | 13982681550 | 44250 | 44250 | 44250 | 44250 | 355 |
| 275 | 20230828 | 135900 | 13966972800 | 44300 | 44300 | 44300 | 44300 | 23 |
| 276 | 20230828 | 135800 | 13965953900 | 44300 | 44350 | 44350 | 44300 | 429 |
| 277 | 20230828 | 135700 | 13946941650 | 44300 | 44300 | 44300 | 44300 | 10 |
| 278 | 20230828 | 135600 | 13946498650 | 44300 | 44300 | 44350 | 44300 | 454 |
| 279 | 20230828 | 135500 | 13926385850 | 44250 | 44300 | 44300 | 44250 | 154 |
| 280 | 20230828 | 135400 | 13919563900 | 44250 | 44200 | 44250 | 44200 | 53 |
| 281 | 20230828 | 135300 | 13917220300 | 44150 | 44200 | 44250 | 44100 | 899 |
| 282 | 20230828 | 135200 | 13877481350 | 44200 | 44250 | 44250 | 44200 | 542 |
| 283 | 20230828 | 135100 | 13853516550 | 44300 | 44300 | 44300 | 44300 | 5 |
| 284 | 20230828 | 135000 | 13853295050 | 44300 | 44250 | 44300 | 44200 | 211 |
| 285 | 20230828 | 134900 | 13843967500 | 44300 | 44250 | 44300 | 44250 | 135 |
| 286 | 20230828 | 134800 | 13837993200 | 44200 | 44250 | 44250 | 44200 | 600 |
| 287 | 20230828 | 134700 | 13811449050 | 44250 | 44300 | 44300 | 44250 | 183 |
| 288 | 20230828 | 134600 | 13803344150 | 44350 | 44350 | 44400 | 44350 | 156 |
| 289 | 20230828 | 134500 | 13796425500 | 44350 | 44350 | 44350 | 44350 | 527 |
| 290 | 20230828 | 134400 | 13773053050 | 44350 | 44400 | 44400 | 44350 | 993 |
| 291 | 20230828 | 134300 | 13729003000 | 44400 | 44400 | 44400 | 44400 | 79 |
| 292 | 20230828 | 134200 | 13725495400 | 44400 | 44400 | 44400 | 44400 | 30 |
| 293 | 20230828 | 134100 | 13724163400 | 44400 | 44350 | 44400 | 44350 | 241 |
| 294 | 20230828 | 134000 | 13713465250 | 44350 | 44350 | 44350 | 44350 | 219 |
| 295 | 20230828 | 133900 | 13703752600 | 44350 | 44400 | 44400 | 44350 | 16 |
| 296 | 20230828 | 133800 | 13703042450 | 44400 | 44350 | 44450 | 44250 | 605 |
| 297 | 20230828 | 133700 | 13676237350 | 44400 | 44450 | 44450 | 44400 | 187 |
| 298 | 20230828 | 133600 | 13667931750 | 44450 | 44450 | 44450 | 44450 | 125 |
| 299 | 20230828 | 133500 | 13662375500 | 44500 | 44450 | 44550 | 44450 | 644 |
| 300 | 20230828 | 133400 | 13633715200 | 44450 | 44400 | 44500 | 44300 | 1045 |
| 301 | 20230828 | 133300 | 13587411450 | 44400 | 44350 | 44400 | 44300 | 588 |
| 302 | 20230828 | 133200 | 13561318500 | 44400 | 44450 | 44500 | 44400 | 494 |
| 303 | 20230828 | 133100 | 13539366150 | 44450 | 44450 | 44500 | 44450 | 370 |
| 304 | 20230828 | 133000 | 13522907150 | 44450 | 44450 | 44500 | 44450 | 542 |
| 305 | 20230828 | 132900 | 13498813650 | 44450 | 44450 | 44500 | 44450 | 122 |
| 306 | 20230828 | 132800 | 13493390650 | 44450 | 44450 | 44450 | 44450 | 122 |
| 307 | 20230828 | 132700 | 13487967750 | 44450 | 44500 | 44500 | 44450 | 17 |
| 308 | 20230828 | 132600 | 13487211600 | 44500 | 44450 | 44500 | 44450 | 167 |
| 309 | 20230828 | 132500 | 13479783450 | 44450 | 44450 | 44500 | 44450 | 138 |
| 310 | 20230828 | 132400 | 13473649300 | 44450 | 44400 | 44450 | 44400 | 201 |
| 311 | 20230828 | 132300 | 13464718200 | 44450 | 44500 | 44550 | 44400 | 961 |
| 312 | 20230828 | 132200 | 13421966200 | 44500 | 44550 | 44550 | 44500 | 43 |
| 313 | 20230828 | 132100 | 13420050600 | 44550 | 44550 | 44600 | 44550 | 4 |
| 314 | 20230828 | 132000 | 13419872300 | 44550 | 44550 | 44600 | 44500 | 1023 |
| 315 | 20230828 | 131900 | 13374299700 | 44550 | 44600 | 44600 | 44550 | 50 |
| 316 | 20230828 | 131800 | 13372070900 | 44600 | 44600 | 44600 | 44600 | 584 |
| 317 | 20230828 | 131700 | 13346024500 | 44600 | 44550 | 44600 | 44550 | 401 |
| 318 | 20230828 | 131600 | 13328145700 | 44550 | 44500 | 44600 | 44500 | 910 |
| 319 | 20230828 | 131500 | 13287606150 | 44550 | 44500 | 44550 | 44500 | 268 |
| 320 | 20230828 | 131400 | 13275678700 | 44500 | 44500 | 44500 | 44450 | 2257 |
| 321 | 20230828 | 131300 | 13175242300 | 44500 | 44350 | 44500 | 44350 | 1624 |
| 322 | 20230828 | 131200 | 13103080000 | 44350 | 44350 | 44350 | 44350 | 77 |
| 323 | 20230828 | 131100 | 13099665050 | 44350 | 44350 | 44350 | 44300 | 66 |
| 324 | 20230828 | 131000 | 13096738750 | 44350 | 44350 | 44350 | 44350 | 338 |
| 325 | 20230828 | 130900 | 13081748450 | 44350 | 44400 | 44450 | 44350 | 693 |
| 326 | 20230828 | 130800 | 13051002100 | 44350 | 44450 | 44450 | 44350 | 367 |
| 327 | 20230828 | 130700 | 13034706050 | 44450 | 44400 | 44450 | 44400 | 134 |
| 328 | 20230828 | 130600 | 13028755450 | 44400 | 44400 | 44400 | 44400 | 32 |
| 329 | 20230828 | 130500 | 13027334650 | 44450 | 44350 | 44450 | 44350 | 360 |
| 330 | 20230828 | 130400 | 13011351800 | 44400 | 44400 | 44400 | 44400 | 135 |
| 331 | 20230828 | 130300 | 13005357800 | 44400 | 44400 | 44400 | 44350 | 25 |
| 332 | 20230828 | 130200 | 13004248450 | 44400 | 44400 | 44400 | 44400 | 22 |
| 333 | 20230828 | 130100 | 13003271650 | 44400 | 44400 | 44400 | 44400 | 10 |
| 334 | 20230828 | 130000 | 13002827650 | 44400 | 44450 | 44450 | 44350 | 121 |
| 335 | 20230828 | 125900 | 12997456500 | 44450 | 44400 | 44450 | 44350 | 429 |
| 336 | 20230828 | 125800 | 12978407350 | 44400 | 44400 | 44400 | 44400 | 22 |
| 337 | 20230828 | 125700 | 12977430550 | 44400 | 44400 | 44450 | 44350 | 238 |
| 338 | 20230828 | 125600 | 12966864400 | 44400 | 44400 | 44450 | 44350 | 326 |
| 339 | 20230828 | 125500 | 12952390000 | 44400 | 44300 | 44450 | 44300 | 1465 |
| 340 | 20230828 | 125400 | 12887370500 | 44300 | 44300 | 44300 | 44300 | 56 |
| 341 | 20230828 | 125300 | 12884889700 | 44300 | 44350 | 44350 | 44300 | 342 |
| 342 | 20230828 | 125200 | 12869739050 | 44350 | 44250 | 44350 | 44250 | 816 |
| 343 | 20230828 | 125100 | 12833595100 | 44200 | 44250 | 44250 | 44200 | 3 |
| 344 | 20230828 | 125000 | 12833462400 | 44250 | 44150 | 44250 | 44150 | 104 |
| 345 | 20230828 | 124900 | 12828861950 | 44150 | 44200 | 44250 | 44100 | 102 |
| 346 | 20230828 | 124800 | 12824360050 | 44150 | 44100 | 44150 | 44100 | 126 |
| 347 | 20230828 | 124700 | 12818802250 | 44100 | 44050 | 44100 | 44000 | 3203 |
| 348 | 20230828 | 124600 | 12677836300 | 44150 | 44150 | 44150 | 44150 | 67 |
| 349 | 20230828 | 124500 | 12674878250 | 44050 | 44200 | 44200 | 44050 | 242 |
| 350 | 20230828 | 124400 | 12664196150 | 44150 | 44150 | 44150 | 44150 | 347 |
| 351 | 20230828 | 124300 | 12648876100 | 44200 | 44200 | 44200 | 44200 | 20 |
| 352 | 20230828 | 124200 | 12647992100 | 44250 | 44050 | 44250 | 44000 | 205 |
| 353 | 20230828 | 124100 | 12638960100 | 44250 | 44250 | 44250 | 44050 | 1267 |
| 354 | 20230828 | 124000 | 12582954550 | 44250 | 44200 | 44250 | 44200 | 526 |
| 355 | 20230828 | 123900 | 12559690450 | 44200 | 44250 | 44300 | 44200 | 910 |
| 356 | 20230828 | 123800 | 12519426750 | 44300 | 44200 | 44300 | 44200 | 735 |
| 357 | 20230828 | 123700 | 12486922350 | 44300 | 44150 | 44300 | 44150 | 421 |
| 358 | 20230828 | 123600 | 12468272800 | 44150 | 44250 | 44350 | 44150 | 2147 |
| 359 | 20230828 | 123500 | 12373191600 | 44250 | 44100 | 44250 | 44100 | 284 |
| 360 | 20230828 | 123400 | 12360663100 | 44200 | 44150 | 44200 | 44150 | 183 |
| 361 | 20230828 | 123300 | 12352580100 | 44150 | 44150 | 44200 | 44100 | 1068 |
| 362 | 20230828 | 123200 | 12305437500 | 44100 | 44150 | 44150 | 44100 | 3 |
| 363 | 20230828 | 123100 | 12305305100 | 44200 | 44050 | 44200 | 44050 | 101 |
| 364 | 20230828 | 123000 | 12300855900 | 44050 | 44050 | 44050 | 44050 | 4 |
| 365 | 20230828 | 122900 | 12300679700 | 44050 | 44000 | 44050 | 44000 | 455 |
| 366 | 20230828 | 122800 | 12280659100 | 44000 | 44050 | 44050 | 44000 | 202 |
| 367 | 20230828 | 122700 | 12271761850 | 44050 | 44100 | 44100 | 44050 | 429 |
| 368 | 20230828 | 122600 | 12252843900 | 44100 | 44100 | 44100 | 44100 | 23 |
| 369 | 20230828 | 122500 | 12251829600 | 44150 | 44200 | 44200 | 44150 | 371 |
| 370 | 20230828 | 122400 | 12235446050 | 44200 | 44200 | 44200 | 44150 | 411 |
| 371 | 20230828 | 122300 | 12217293050 | 44200 | 44200 | 44250 | 44200 | 487 |
| 372 | 20230828 | 122200 | 12195765650 | 44250 | 44300 | 44300 | 44250 | 227 |
| 373 | 20230828 | 122100 | 12185720750 | 44250 | 44300 | 44300 | 44250 | 56 |
| 374 | 20230828 | 122000 | 12183240400 | 44300 | 44300 | 44350 | 44300 | 201 |
| 375 | 20230828 | 121900 | 12174335750 | 44300 | 44300 | 44300 | 44250 | 258 |
| 376 | 20230828 | 121800 | 12162906650 | 44300 | 44250 | 44300 | 44250 | 78 |
| 377 | 20230828 | 121700 | 12159452050 | 44250 | 44300 | 44300 | 44250 | 16 |
| 378 | 20230828 | 121600 | 12158743300 | 44300 | 44300 | 44300 | 44300 | 534 |
| 379 | 20230828 | 121500 | 12135087100 | 44250 | 44250 | 44300 | 44200 | 572 |
| 380 | 20230828 | 121400 | 12109773950 | 44250 | 44250 | 44250 | 44250 | 705 |
| 381 | 20230828 | 121300 | 12078577700 | 44250 | 44200 | 44250 | 44200 | 178 |
| 382 | 20230828 | 121200 | 12070710000 | 44200 | 44200 | 44200 | 44150 | 572 |
| 383 | 20230828 | 121100 | 12045428400 | 44250 | 44250 | 44250 | 44200 | 427 |
| 384 | 20230828 | 121000 | 12026541200 | 44250 | 44200 | 44250 | 44200 | 468 |
| 385 | 20230828 | 120900 | 12005840850 | 44200 | 44250 | 44250 | 44200 | 292 |
| 386 | 20230828 | 120800 | 11992929400 | 44200 | 44200 | 44250 | 44200 | 627 |
| 387 | 20230828 | 120700 | 11965201550 | 44200 | 44100 | 44200 | 44100 | 287 |
| 388 | 20230828 | 120600 | 11952530900 | 44100 | 44050 | 44100 | 44050 | 431 |
| 389 | 20230828 | 120500 | 11933525150 | 44050 | 44050 | 44100 | 44050 | 74 |
| 390 | 20230828 | 120400 | 11930265250 | 44100 | 43950 | 44100 | 43850 | 391 |
| 391 | 20230828 | 120300 | 11913059350 | 43950 | 44000 | 44000 | 43950 | 124 |
| 392 | 20230828 | 120200 | 11907607350 | 43850 | 43950 | 43950 | 43800 | 919 |
| 393 | 20230828 | 120100 | 11867306250 | 44000 | 44000 | 44000 | 44000 | 26 |
| 394 | 20230828 | 120000 | 11866162250 | 43950 | 44000 | 44000 | 43950 | 71 |
| 395 | 20230828 | 115900 | 11863039250 | 44000 | 43950 | 44000 | 43950 | 254 |
| 396 | 20230828 | 115800 | 11851867250 | 43950 | 43950 | 43950 | 43950 | 7 |
| 397 | 20230828 | 115700 | 11851559600 | 43950 | 44000 | 44000 | 43950 | 14 |
| 398 | 20230828 | 115600 | 11850943750 | 44000 | 44000 | 44000 | 44000 | 701 |
| 399 | 20230828 | 115500 | 11820099750 | 44000 | 43900 | 44000 | 43900 | 33 |
| 400 | 20230828 | 115400 | 11818650450 | 43900 | 43850 | 43900 | 43850 | 173 |
| 401 | 20230828 | 115300 | 11811064200 | 43800 | 43800 | 43800 | 43800 | 239 |
| 402 | 20230828 | 115200 | 11800596000 | 43850 | 43850 | 43850 | 43850 | 28 |
| 403 | 20230828 | 115100 | 11799368200 | 43850 | 43850 | 43850 | 43850 | 169 |
| 404 | 20230828 | 115000 | 11791957550 | 43850 | 43900 | 43900 | 43850 | 503 |
| 405 | 20230828 | 114900 | 11769881250 | 43900 | 44000 | 44000 | 43900 | 57 |
| 406 | 20230828 | 114800 | 11767373950 | 43950 | 43950 | 43950 | 43900 | 347 |
| 407 | 20230828 | 114700 | 11752125800 | 43950 | 44050 | 44050 | 43950 | 637 |
| 408 | 20230828 | 114600 | 11724086000 | 44050 | 44050 | 44050 | 44050 | 322 |
| 409 | 20230828 | 114500 | 11709901900 | 44050 | 44000 | 44050 | 44000 | 168 |
| 410 | 20230828 | 114400 | 11702502350 | 44000 | 44000 | 44050 | 44000 | 82 |
| 411 | 20230828 | 114300 | 11698893600 | 44000 | 44000 | 44000 | 44000 | 187 |
| 412 | 20230828 | 114200 | 11690665600 | 43950 | 43950 | 43950 | 43900 | 239 |
| 413 | 20230828 | 114100 | 11680167300 | 43900 | 43900 | 43900 | 43900 | 19 |
| 414 | 20230828 | 114000 | 11679333200 | 43900 | 43900 | 43900 | 43850 | 191 |
| 415 | 20230828 | 113900 | 11670948450 | 43900 | 43850 | 43900 | 43850 | 71 |
| 416 | 20230828 | 113800 | 11667832250 | 43800 | 43850 | 43850 | 43800 | 3 |
| 417 | 20230828 | 113700 | 11667700800 | 43800 | 43800 | 43800 | 43800 | 145 |
| 418 | 20230828 | 113600 | 11661349800 | 43800 | 43850 | 43850 | 43800 | 1105 |
| 419 | 20230828 | 113500 | 11612944500 | 43850 | 43850 | 43850 | 43850 | 321 |
| 420 | 20230828 | 113400 | 11598868650 | 43850 | 43800 | 43850 | 43800 | 305 |
| 421 | 20230828 | 113300 | 11585508650 | 43800 | 43850 | 43850 | 43800 | 118 |
| 422 | 20230828 | 113200 | 11580338350 | 43800 | 43850 | 43850 | 43800 | 13 |
| 423 | 20230828 | 113100 | 11579768800 | 43800 | 43850 | 43850 | 43800 | 31 |
| 424 | 20230828 | 113000 | 11578410800 | 43850 | 43850 | 43850 | 43850 | 3 |
| 425 | 20230828 | 112900 | 11578279250 | 43750 | 43850 | 43850 | 43750 | 1266 |
| 426 | 20230828 | 112800 | 11522851100 | 43750 | 43800 | 43800 | 43750 | 459 |
| 427 | 20230828 | 112700 | 11502747650 | 43800 | 43800 | 43850 | 43800 | 409 |
| 428 | 20230828 | 112600 | 11484828450 | 43800 | 43850 | 43850 | 43800 | 118 |
| 429 | 20230828 | 112500 | 11479659900 | 43850 | 43850 | 43850 | 43800 | 27 |
| 430 | 20230828 | 112400 | 11478476000 | 43850 | 43800 | 43850 | 43800 | 27 |
| 431 | 20230828 | 112300 | 11477293050 | 43800 | 43800 | 43800 | 43800 | 60 |
| 432 | 20230828 | 112200 | 11474665050 | 43800 | 43750 | 43800 | 43750 | 200 |
| 433 | 20230828 | 112100 | 11465913300 | 43800 | 43800 | 43800 | 43750 | 221 |
| 434 | 20230828 | 112000 | 11456242000 | 43750 | 43750 | 43800 | 43750 | 117 |
| 435 | 20230828 | 111900 | 11451120500 | 43750 | 43800 | 43800 | 43750 | 5 |
| 436 | 20230828 | 111800 | 11450901650 | 43800 | 43750 | 43800 | 43750 | 238 |
| 437 | 20230828 | 111700 | 11440488050 | 43750 | 43800 | 43800 | 43750 | 277 |
| 438 | 20230828 | 111600 | 11428368450 | 43800 | 43800 | 43800 | 43750 | 50 |
| 439 | 20230828 | 111500 | 11426178600 | 43750 | 43800 | 43800 | 43750 | 72 |
| 440 | 20230828 | 111400 | 11423027850 | 43850 | 43750 | 43850 | 43750 | 83 |
| 441 | 20230828 | 111300 | 11419396150 | 43750 | 43800 | 43800 | 43750 | 189 |
| 442 | 20230828 | 111200 | 11411125350 | 43800 | 43700 | 43800 | 43700 | 12 |
| 443 | 20230828 | 111100 | 11410600350 | 43700 | 43700 | 43700 | 43700 | 1595 |
| 444 | 20230828 | 111000 | 11340898850 | 43700 | 43750 | 43950 | 43650 | 1363 |
| 445 | 20230828 | 110900 | 11281307750 | 43750 | 43750 | 43950 | 43750 | 265 |
| 446 | 20230828 | 110800 | 11269702850 | 43750 | 43750 | 44000 | 43750 | 1106 |
| 447 | 20230828 | 110700 | 11221225650 | 43750 | 43800 | 43800 | 43750 | 292 |
| 448 | 20230828 | 110600 | 11208436600 | 43850 | 43800 | 43850 | 43800 | 233 |
| 449 | 20230828 | 110500 | 11198231100 | 43800 | 44050 | 44050 | 43800 | 1859 |
| 450 | 20230828 | 110400 | 11116557350 | 44050 | 44050 | 44050 | 44000 | 192 |
| 451 | 20230828 | 110300 | 11108100700 | 44050 | 44050 | 44050 | 44050 | 343 |
| 452 | 20230828 | 110200 | 11092991550 | 44000 | 44000 | 44000 | 44000 | 102 |
| 453 | 20230828 | 110100 | 11088503550 | 44100 | 44000 | 44100 | 44000 | 137 |
| 454 | 20230828 | 110000 | 11082468500 | 44000 | 44000 | 44000 | 44000 | 786 |
| 455 | 20230828 | 105900 | 11047884500 | 43950 | 43950 | 43950 | 43950 | 52 |
| 456 | 20230828 | 105800 | 11045599100 | 43950 | 44000 | 44000 | 43900 | 176 |
| 457 | 20230828 | 105700 | 11037866850 | 44000 | 43750 | 44050 | 43750 | 1773 |
| 458 | 20230828 | 105600 | 10960297050 | 43750 | 43900 | 43900 | 43750 | 2163 |
| 459 | 20230828 | 105500 | 10865640600 | 43800 | 43950 | 44000 | 43800 | 1262 |
| 460 | 20230828 | 105400 | 10810262700 | 43950 | 44050 | 44050 | 43950 | 1102 |
| 461 | 20230828 | 105300 | 10761814700 | 44050 | 44000 | 44050 | 43950 | 1219 |
| 462 | 20230828 | 105200 | 10708226750 | 43950 | 43950 | 43950 | 43950 | 296 |
| 463 | 20230828 | 105100 | 10695217550 | 43950 | 44000 | 44000 | 43950 | 146 |
| 464 | 20230828 | 105000 | 10688797150 | 44000 | 44050 | 44050 | 44000 | 556 |
| 465 | 20230828 | 104900 | 10664325950 | 44050 | 44100 | 44150 | 44000 | 1090 |
| 466 | 20230828 | 104800 | 10616300250 | 44100 | 44150 | 44150 | 44000 | 349 |
| 467 | 20230828 | 104700 | 10600912000 | 44150 | 44150 | 44200 | 44150 | 412 |
| 468 | 20230828 | 104600 | 10582721850 | 44150 | 44250 | 44350 | 44150 | 672 |
| 469 | 20230828 | 104500 | 10553020400 | 44250 | 44250 | 44250 | 44150 | 563 |
| 470 | 20230828 | 104400 | 10528107750 | 44250 | 44000 | 44250 | 44000 | 89 |
| 471 | 20230828 | 104300 | 10524177200 | 44000 | 44450 | 44450 | 43950 | 3361 |
| 472 | 20230828 | 104200 | 10375622850 | 44400 | 44400 | 44450 | 44350 | 1140 |
| 473 | 20230828 | 104100 | 10324977900 | 44400 | 44350 | 44400 | 44300 | 1101 |
| 474 | 20230828 | 104000 | 10276109900 | 44350 | 44300 | 44350 | 44250 | 1547 |
| 475 | 20230828 | 103900 | 10207603450 | 44300 | 44250 | 44400 | 44200 | 2477 |
| 476 | 20230828 | 103800 | 10097930600 | 44250 | 44300 | 44350 | 44150 | 4172 |
| 477 | 20230828 | 103700 | 9913400800 | 44200 | 43850 | 44300 | 43850 | 3059 |
| 478 | 20230828 | 103600 | 9778301700 | 43800 | 43700 | 43800 | 43650 | 7935 |
| 479 | 20230828 | 103500 | 9431346700 | 43650 | 43650 | 43650 | 43650 | 402 |
| 480 | 20230828 | 103400 | 9413799400 | 43650 | 43650 | 43700 | 43650 | 326 |
| 481 | 20230828 | 103300 | 9399569450 | 43650 | 43650 | 43650 | 43650 | 97 |
| 482 | 20230828 | 103200 | 9395335400 | 43650 | 43650 | 43700 | 43600 | 480 |
| 483 | 20230828 | 103100 | 9374381900 | 43650 | 43700 | 43750 | 43650 | 472 |
| 484 | 20230828 | 103000 | 9353756850 | 43700 | 43650 | 43700 | 43600 | 212 |
| 485 | 20230828 | 102900 | 9344503900 | 43700 | 43700 | 43750 | 43700 | 100 |
| 486 | 20230828 | 102800 | 9340133850 | 43700 | 43600 | 43700 | 43600 | 1125 |
| 487 | 20230828 | 102700 | 9291006050 | 43600 | 43500 | 43600 | 43500 | 596 |
| 488 | 20230828 | 102600 | 9265068500 | 43500 | 43550 | 43550 | 43500 | 454 |
| 489 | 20230828 | 102500 | 9245305000 | 43550 | 43600 | 43600 | 43550 | 187 |
| 490 | 20230828 | 102400 | 9237156800 | 43600 | 43600 | 43650 | 43600 | 222 |
| 491 | 20230828 | 102300 | 9227477000 | 43650 | 43650 | 43650 | 43600 | 76 |
| 492 | 20230828 | 102200 | 9224159900 | 43600 | 43600 | 43600 | 43600 | 861 |
| 493 | 20230828 | 102100 | 9186620300 | 43600 | 43550 | 43600 | 43550 | 225 |
| 494 | 20230828 | 102000 | 9176821450 | 43500 | 43450 | 43500 | 43450 | 168 |
| 495 | 20230828 | 101900 | 9169513500 | 43450 | 43450 | 43500 | 43400 | 148 |
| 496 | 20230828 | 101800 | 9163084100 | 43450 | 43400 | 43450 | 43400 | 330 |
| 497 | 20230828 | 101700 | 9148757550 | 43400 | 43400 | 43400 | 43350 | 460 |
| 498 | 20230828 | 101600 | 9128798650 | 43400 | 43400 | 43450 | 43400 | 1392 |
| 499 | 20230828 | 101500 | 9068337450 | 43350 | 43350 | 43400 | 43300 | 577 |
| 500 | 20230828 | 101400 | 9043330250 | 43400 | 43450 | 43500 | 43400 | 548 |
| 501 | 20230828 | 101300 | 9019541750 | 43450 | 43450 | 43500 | 43450 | 380 |
| 502 | 20230828 | 101200 | 9003030450 | 43450 | 43600 | 43600 | 43450 | 558 |
| 503 | 20230828 | 101100 | 8978744450 | 43550 | 43600 | 43650 | 43550 | 1135 |
| 504 | 20230828 | 101000 | 8929211850 | 43650 | 43650 | 43650 | 43600 | 197 |
| 505 | 20230828 | 100900 | 8920620600 | 43650 | 43550 | 43700 | 43500 | 853 |
| 506 | 20230828 | 100800 | 8883427900 | 43500 | 43450 | 43600 | 43400 | 363 |
| 507 | 20230828 | 100700 | 8867634000 | 43400 | 43300 | 43400 | 43250 | 419 |
| 508 | 20230828 | 100600 | 8849486900 | 43300 | 43350 | 43350 | 43300 | 1069 |
| 509 | 20230828 | 100500 | 8803176800 | 43350 | 43300 | 43400 | 43300 | 1078 |
| 510 | 20230828 | 100400 | 8756439200 | 43300 | 43300 | 43350 | 43250 | 741 |
| 511 | 20230828 | 100300 | 8724336300 | 43300 | 43300 | 43350 | 43250 | 1067 |
| 512 | 20230828 | 100200 | 8678086100 | 43300 | 43300 | 43350 | 43250 | 548 |
| 513 | 20230828 | 100100 | 8654352850 | 43250 | 43250 | 43350 | 43250 | 145 |
| 514 | 20230828 | 100000 | 8648070000 | 43200 | 43250 | 43350 | 43200 | 89 |
| 515 | 20230828 | 095900 | 8644223100 | 43250 | 43200 | 43300 | 43200 | 296 |
| 516 | 20230828 | 095800 | 8631426100 | 43200 | 43250 | 43250 | 43200 | 741 |
| 517 | 20230828 | 095700 | 8599399200 | 43250 | 43400 | 43400 | 43250 | 1631 |
| 518 | 20230828 | 095600 | 8528768850 | 43400 | 43450 | 43450 | 43400 | 502 |
| 519 | 20230828 | 095500 | 8506974700 | 43500 | 43450 | 43500 | 43450 | 297 |
| 520 | 20230828 | 095400 | 8494069050 | 43450 | 43350 | 43450 | 43350 | 534 |
| 521 | 20230828 | 095300 | 8470900800 | 43350 | 43400 | 43400 | 43300 | 344 |
| 522 | 20230828 | 095200 | 8455971900 | 43400 | 43300 | 43400 | 43200 | 938 |
| 523 | 20230828 | 095100 | 8415396500 | 43300 | 43300 | 43400 | 43300 | 572 |
| 524 | 20230828 | 095000 | 8390606300 | 43300 | 43100 | 43400 | 43100 | 1917 |
| 525 | 20230828 | 094900 | 8307819500 | 43100 | 43200 | 43250 | 43100 | 6765 |
| 526 | 20230828 | 094800 | 8015988000 | 43150 | 43350 | 43400 | 43150 | 3688 |
| 527 | 20230828 | 094700 | 7856606350 | 43200 | 43350 | 43400 | 43200 | 3657 |
| 528 | 20230828 | 094600 | 7698322700 | 43350 | 43400 | 43450 | 43350 | 452 |
| 529 | 20230828 | 094500 | 7678713800 | 43400 | 43450 | 43450 | 43400 | 1522 |
| 530 | 20230828 | 094400 | 7612652300 | 43450 | 43500 | 43500 | 43450 | 1376 |
| 531 | 20230828 | 094300 | 7552864100 | 43500 | 43500 | 43500 | 43450 | 327 |
| 532 | 20230828 | 094200 | 7538645150 | 43500 | 43500 | 43500 | 43450 | 591 |
| 533 | 20230828 | 094100 | 7512941400 | 43550 | 43550 | 43550 | 43500 | 643 |
| 534 | 20230828 | 094000 | 7484968050 | 43550 | 43650 | 43650 | 43550 | 812 |
| 535 | 20230828 | 093900 | 7449564500 | 43650 | 43800 | 43800 | 43650 | 902 |
| 536 | 20230828 | 093800 | 7410173000 | 43800 | 44000 | 44000 | 43800 | 370 |
| 537 | 20230828 | 093700 | 7393939650 | 43700 | 43950 | 44050 | 43650 | 1525 |
| 538 | 20230828 | 093600 | 7327159000 | 43600 | 43700 | 43950 | 43600 | 2696 |
| 539 | 20230828 | 093500 | 7209058550 | 43650 | 43600 | 43650 | 43600 | 2016 |
| 540 | 20230828 | 093400 | 7121060350 | 43600 | 43600 | 43650 | 43500 | 1214 |
| 541 | 20230828 | 093300 | 7068135650 | 43550 | 43550 | 43600 | 43450 | 1371 |
| 542 | 20230828 | 093200 | 7008470650 | 43550 | 43600 | 43650 | 43550 | 1828 |
| 543 | 20230828 | 093100 | 6928809300 | 43600 | 43600 | 43650 | 43500 | 1338 |
| 544 | 20230828 | 093000 | 6870478650 | 43600 | 43400 | 43600 | 43050 | 10609 |
| 545 | 20230828 | 092900 | 6411942300 | 43400 | 43650 | 43650 | 43400 | 6672 |
| 546 | 20230828 | 092800 | 6121565850 | 43650 | 43750 | 43800 | 43650 | 1078 |
| 547 | 20230828 | 092700 | 6074467450 | 43750 | 43700 | 43750 | 43650 | 1419 |
| 548 | 20230828 | 092600 | 6012448500 | 43750 | 43850 | 43850 | 43700 | 2514 |
| 549 | 20230828 | 092500 | 5902422350 | 43800 | 43850 | 43850 | 43800 | 503 |
| 550 | 20230828 | 092400 | 5880376900 | 43800 | 43850 | 43900 | 43800 | 1774 |
| 551 | 20230828 | 092300 | 5802613150 | 43850 | 44100 | 44100 | 43850 | 1754 |
| 552 | 20230828 | 092200 | 5725477050 | 44050 | 44000 | 44100 | 44000 | 822 |
| 553 | 20230828 | 092100 | 5689275000 | 44000 | 43650 | 44050 | 43550 | 2123 |
| 554 | 20230828 | 092000 | 5596280200 | 43650 | 43950 | 43950 | 43400 | 13022 |
| 555 | 20230828 | 091900 | 5028199100 | 43950 | 44200 | 44300 | 43900 | 1922 |
| 556 | 20230828 | 091800 | 4943355150 | 44200 | 43800 | 44250 | 43800 | 3053 |
| 557 | 20230828 | 091700 | 4808657400 | 43800 | 44100 | 44300 | 43750 | 9897 |
| 558 | 20230828 | 091600 | 4374729800 | 44050 | 44300 | 44300 | 43950 | 6556 |
| 559 | 20230828 | 091500 | 4085883200 | 44300 | 44350 | 44650 | 44200 | 14364 |
| 560 | 20230828 | 091400 | 3448347050 | 44200 | 44900 | 45050 | 44200 | 7838 |
| 561 | 20230828 | 091300 | 3098983650 | 44850 | 45200 | 45400 | 44850 | 4248 |
| 562 | 20230828 | 091200 | 2906920050 | 45200 | 45400 | 45400 | 45200 | 8909 |
| 563 | 20230828 | 091100 | 2502649200 | 45350 | 45300 | 45400 | 45150 | 2108 |
| 564 | 20230828 | 091000 | 2407191450 | 45200 | 45500 | 45600 | 45200 | 7132 |
| 565 | 20230828 | 090900 | 2083599650 | 45500 | 44950 | 45600 | 44950 | 11111 |
| 566 | 20230828 | 090800 | 1580864050 | 45000 | 44850 | 45000 | 44750 | 3819 |
| 567 | 20230828 | 090700 | 1409400050 | 44800 | 45150 | 45200 | 44750 | 3563 |
| 568 | 20230828 | 090600 | 1249107150 | 45200 | 44700 | 45200 | 44500 | 7404 |
| 569 | 20230828 | 090500 | 916895900 | 44700 | 44200 | 44700 | 44200 | 5210 |
| 570 | 20230828 | 090400 | 686197800 | 44200 | 44050 | 44200 | 43950 | 3244 |
| 571 | 20230828 | 090300 | 543460050 | 44050 | 44100 | 44100 | 43950 | 1128 |
| 572 | 20230828 | 090200 | 493788550 | 44050 | 44050 | 44050 | 43800 | 2136 |
| 573 | 20230828 | 090100 | 399931250 | 44050 | 44250 | 44250 | 43850 | 1727 |
| 574 | 20230828 | 090000 | 323886850 | 44250 | 44450 | 44500 | 44050 | 7307 |