33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 192200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 3 | 20230828 | 192100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230828 | 192000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230828 | 191900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230828 | 191800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230828 | 191700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230828 | 191600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230828 | 191500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230828 | 191400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230828 | 191300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230828 | 191200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230828 | 191100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230828 | 191000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230828 | 190900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230828 | 190800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230828 | 190700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230828 | 190600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230828 | 190500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230828 | 190400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230828 | 190300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230828 | 190200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230828 | 190100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230828 | 190000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230828 | 185900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230828 | 185800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230828 | 185700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230828 | 185600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230828 | 185500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230828 | 185400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230828 | 185300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230828 | 185200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 33 | 20230828 | 185100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230828 | 185000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230828 | 184900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230828 | 184800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230828 | 184700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230828 | 184600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230828 | 184500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230828 | 184400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230828 | 184300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230828 | 184200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230828 | 184100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230828 | 184000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230828 | 183900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230828 | 183800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230828 | 183700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230828 | 183600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230828 | 183500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230828 | 183400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230828 | 183300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230828 | 183200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230828 | 183100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230828 | 183000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230828 | 182900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230828 | 182800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230828 | 182700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230828 | 182600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230828 | 182500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230828 | 182400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230828 | 182300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230828 | 182200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 63 | 20230828 | 182100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230828 | 182000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230828 | 181900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230828 | 181800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230828 | 181700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230828 | 181600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230828 | 181500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230828 | 181400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230828 | 181300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230828 | 181200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230828 | 181100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230828 | 181000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230828 | 180900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230828 | 180800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230828 | 180700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230828 | 180600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230828 | 180500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230828 | 180400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230828 | 180300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230828 | 180200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230828 | 180100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230828 | 180000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230828 | 175900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230828 | 175800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230828 | 175700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230828 | 175600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230828 | 175500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230828 | 175400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230828 | 175300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230828 | 175200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 93 | 20230828 | 175100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230828 | 175000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230828 | 174900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230828 | 174800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230828 | 174700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230828 | 174600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230828 | 174500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230828 | 174400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230828 | 174300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230828 | 174200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230828 | 174100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230828 | 174000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230828 | 173900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230828 | 173800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230828 | 173700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230828 | 173600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230828 | 173500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230828 | 173400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230828 | 173300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230828 | 173200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230828 | 173100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230828 | 173000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230828 | 172900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230828 | 172800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230828 | 172700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230828 | 172600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230828 | 172500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230828 | 172400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230828 | 172300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230828 | 172200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 123 | 20230828 | 172100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230828 | 172000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230828 | 171900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230828 | 171800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230828 | 171700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230828 | 171600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230828 | 171500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230828 | 171400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230828 | 171300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230828 | 171200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230828 | 171100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230828 | 171000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230828 | 170900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230828 | 170800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230828 | 170700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230828 | 170600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230828 | 170500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230828 | 170400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230828 | 170300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230828 | 170200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230828 | 170100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230828 | 170000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230828 | 165900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230828 | 165800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230828 | 165700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230828 | 165600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230828 | 165500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230828 | 165400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230828 | 165300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230828 | 165200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 153 | 20230828 | 165100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230828 | 165000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230828 | 164900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230828 | 164800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230828 | 164700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230828 | 164600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230828 | 164500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230828 | 164400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230828 | 164300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230828 | 164200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230828 | 164100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230828 | 164000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230828 | 163900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230828 | 163800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230828 | 163700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230828 | 163600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230828 | 163500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230828 | 163400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230828 | 163300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230828 | 163200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230828 | 163100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230828 | 163000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230828 | 162900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230828 | 162800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230828 | 162700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230828 | 162600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230828 | 162500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230828 | 162400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230828 | 162300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230828 | 162200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 183 | 20230828 | 162100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230828 | 162000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230828 | 161900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230828 | 161800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230828 | 161700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230828 | 161600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230828 | 161500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230828 | 161400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230828 | 161300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230828 | 161200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230828 | 161100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230828 | 161000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230828 | 160900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230828 | 160800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230828 | 160700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230828 | 160600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230828 | 160500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230828 | 160400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230828 | 160300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230828 | 160200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230828 | 160100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230828 | 160000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230828 | 155900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230828 | 155800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230828 | 155700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20230828 | 155600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20230828 | 155500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20230828 | 155400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20230828 | 155300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20230828 | 155200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 213 | 20230828 | 155100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20230828 | 155000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20230828 | 154900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20230828 | 154800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230828 | 154700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230828 | 154600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230828 | 154500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230828 | 154400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230828 | 154300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230828 | 154200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230828 | 154100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230828 | 154000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230828 | 153900 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230828 | 153800 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230828 | 153700 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230828 | 153600 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230828 | 153500 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230828 | 153400 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230828 | 153300 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230828 | 153200 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230828 | 153100 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230828 | 153000 | 8523267250 | 27950 | 27950 | 27950 | 27950 | 3949 |
| 235 | 20230828 | 152900 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20230828 | 152800 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20230828 | 152700 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20230828 | 152600 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20230828 | 152500 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20230828 | 152400 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20230828 | 152300 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20230828 | 152200 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 243 | 20230828 | 152100 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20230828 | 152000 | 8412892700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20230828 | 151900 | 8412892700 | 28150 | 28050 | 28150 | 27850 | 5152 |
| 246 | 20230828 | 151800 | 8268588050 | 28050 | 28100 | 28100 | 28050 | 1670 |
| 247 | 20230828 | 151700 | 8221707000 | 28050 | 28100 | 28100 | 28050 | 177 |
| 248 | 20230828 | 151600 | 8216735650 | 28050 | 28050 | 28100 | 28050 | 131 |
| 249 | 20230828 | 151500 | 8213060850 | 28050 | 28050 | 28100 | 28000 | 109 |
| 250 | 20230828 | 151400 | 8210003800 | 28000 | 28000 | 28100 | 28000 | 775 |
| 251 | 20230828 | 151300 | 8188267400 | 28000 | 28000 | 28050 | 28000 | 87 |
| 252 | 20230828 | 151200 | 8185829550 | 28000 | 28000 | 28050 | 28000 | 49 |
| 253 | 20230828 | 151100 | 8184457100 | 28000 | 28050 | 28050 | 28000 | 59 |
| 254 | 20230828 | 151000 | 8182803600 | 28000 | 28000 | 28000 | 27950 | 593 |
| 255 | 20230828 | 150900 | 8166201150 | 27950 | 28000 | 28000 | 27950 | 292 |
| 256 | 20230828 | 150800 | 8158030350 | 27950 | 27950 | 27950 | 27900 | 349 |
| 257 | 20230828 | 150700 | 8148277900 | 27950 | 27900 | 27950 | 27850 | 183 |
| 258 | 20230828 | 150600 | 8143172250 | 27900 | 27900 | 27900 | 27850 | 145 |
| 259 | 20230828 | 150500 | 8139127450 | 27850 | 27900 | 27900 | 27850 | 880 |
| 260 | 20230828 | 150400 | 8114615150 | 27900 | 27850 | 27950 | 27850 | 216 |
| 261 | 20230828 | 150300 | 8108584000 | 27850 | 27950 | 27950 | 27850 | 2590 |
| 262 | 20230828 | 150200 | 8036283650 | 27950 | 27950 | 27950 | 27950 | 578 |
| 263 | 20230828 | 150100 | 8020128550 | 27950 | 28000 | 28000 | 27950 | 76 |
| 264 | 20230828 | 150000 | 8018003450 | 28000 | 27950 | 28000 | 27950 | 15 |
| 265 | 20230828 | 145900 | 8017583600 | 28000 | 28000 | 28000 | 28000 | 3 |
| 266 | 20230828 | 145800 | 8017499600 | 27950 | 28000 | 28000 | 27950 | 214 |
| 267 | 20230828 | 145700 | 8011514000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20230828 | 145600 | 8011514000 | 27950 | 28050 | 28050 | 27950 | 1002 |
| 269 | 20230828 | 145500 | 7983459350 | 28000 | 28000 | 28050 | 28000 | 87 |
| 270 | 20230828 | 145400 | 7981020750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 271 | 20230828 | 145300 | 7981020750 | 28000 | 28050 | 28050 | 28000 | 725 |
| 272 | 20230828 | 145200 | 7960687250 | 28050 | 28100 | 28100 | 28050 | 203 |
| 273 | 20230828 | 145100 | 7954984850 | 28100 | 28100 | 28100 | 28050 | 146 |
| 274 | 20230828 | 145000 | 7950887000 | 28050 | 28100 | 28100 | 28000 | 148 |
| 275 | 20230828 | 144900 | 7946735400 | 28000 | 28000 | 28050 | 28000 | 58 |
| 276 | 20230828 | 144800 | 7945109400 | 28000 | 27950 | 28050 | 27950 | 647 |
| 277 | 20230828 | 144700 | 7926993350 | 27950 | 27950 | 27950 | 27950 | 126 |
| 278 | 20230828 | 144600 | 7923471650 | 27900 | 27850 | 27950 | 27850 | 2067 |
| 279 | 20230828 | 144500 | 7865706150 | 27950 | 27900 | 27950 | 27850 | 452 |
| 280 | 20230828 | 144400 | 7853091650 | 27900 | 27900 | 27900 | 27850 | 96 |
| 281 | 20230828 | 144300 | 7850413800 | 27900 | 27900 | 27900 | 27850 | 171 |
| 282 | 20230828 | 144200 | 7845643400 | 27950 | 27900 | 27950 | 27900 | 291 |
| 283 | 20230828 | 144100 | 7837524450 | 27900 | 27900 | 27950 | 27850 | 702 |
| 284 | 20230828 | 144000 | 7817911850 | 27900 | 27900 | 27900 | 27900 | 10 |
| 285 | 20230828 | 143900 | 7817632850 | 27900 | 27950 | 27950 | 27900 | 24 |
| 286 | 20230828 | 143800 | 7816962950 | 27950 | 27850 | 28000 | 27850 | 125 |
| 287 | 20230828 | 143700 | 7813468900 | 27850 | 27850 | 27850 | 27850 | 5 |
| 288 | 20230828 | 143600 | 7813329650 | 27850 | 27950 | 27950 | 27850 | 344 |
| 289 | 20230828 | 143500 | 7803727100 | 27850 | 27850 | 27900 | 27850 | 796 |
| 290 | 20230828 | 143400 | 7781540500 | 27900 | 27900 | 27900 | 27850 | 184 |
| 291 | 20230828 | 143300 | 7776412600 | 27900 | 27900 | 27900 | 27850 | 139 |
| 292 | 20230828 | 143200 | 7772540400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20230828 | 143100 | 7772540400 | 27850 | 28000 | 28000 | 27850 | 126 |
| 294 | 20230828 | 143000 | 7769024550 | 27900 | 27950 | 28000 | 27900 | 264 |
| 295 | 20230828 | 142900 | 7761646750 | 27950 | 27950 | 27950 | 27900 | 495 |
| 296 | 20230828 | 142800 | 7747812500 | 27950 | 27950 | 27950 | 27950 | 52 |
| 297 | 20230828 | 142700 | 7746359100 | 27950 | 27950 | 27950 | 27950 | 30 |
| 298 | 20230828 | 142600 | 7745520600 | 27950 | 27950 | 27950 | 27950 | 39 |
| 299 | 20230828 | 142500 | 7744430550 | 28000 | 28000 | 28000 | 28000 | 3 |
| 300 | 20230828 | 142400 | 7744346550 | 28000 | 28000 | 28000 | 28000 | 11 |
| 301 | 20230828 | 142300 | 7744038550 | 27950 | 27950 | 28000 | 27950 | 373 |
| 302 | 20230828 | 142200 | 7733599700 | 27950 | 27950 | 27950 | 27950 | 41 |
| 303 | 20230828 | 142100 | 7732453750 | 27950 | 28000 | 28000 | 27950 | 178 |
| 304 | 20230828 | 142000 | 7727472600 | 27850 | 27900 | 27900 | 27850 | 424 |
| 305 | 20230828 | 141900 | 7715645550 | 27900 | 27900 | 27900 | 27900 | 5 |
| 306 | 20230828 | 141800 | 7715506050 | 27850 | 27950 | 27950 | 27850 | 2100 |
| 307 | 20230828 | 141700 | 7656876250 | 27950 | 27950 | 27950 | 27950 | 80 |
| 308 | 20230828 | 141600 | 7654640250 | 27950 | 28000 | 28000 | 27950 | 120 |
| 309 | 20230828 | 141500 | 7651281050 | 28000 | 28000 | 28000 | 28000 | 80 |
| 310 | 20230828 | 141400 | 7649041050 | 27950 | 28100 | 28100 | 27950 | 782 |
| 311 | 20230828 | 141300 | 7627154000 | 28100 | 28000 | 28100 | 28000 | 196 |
| 312 | 20230828 | 141200 | 7621665800 | 28000 | 28050 | 28050 | 28000 | 585 |
| 313 | 20230828 | 141100 | 7605260100 | 28050 | 28050 | 28050 | 28050 | 97 |
| 314 | 20230828 | 141000 | 7602539250 | 28050 | 28050 | 28100 | 28050 | 442 |
| 315 | 20230828 | 140900 | 7590136650 | 28100 | 28100 | 28100 | 28050 | 90 |
| 316 | 20230828 | 140800 | 7587608950 | 28050 | 28200 | 28200 | 28050 | 1720 |
| 317 | 20230828 | 140700 | 7539241700 | 28150 | 28150 | 28250 | 28150 | 202 |
| 318 | 20230828 | 140600 | 7533546900 | 28150 | 28300 | 28300 | 28150 | 838 |
| 319 | 20230828 | 140500 | 7509899800 | 28200 | 28200 | 28250 | 28200 | 694 |
| 320 | 20230828 | 140400 | 7490304500 | 28200 | 28150 | 28200 | 28150 | 158 |
| 321 | 20230828 | 140300 | 7485850250 | 28150 | 28250 | 28250 | 28150 | 589 |
| 322 | 20230828 | 140200 | 7469236450 | 28200 | 28100 | 28350 | 28100 | 592 |
| 323 | 20230828 | 140100 | 7452515500 | 28100 | 28150 | 28200 | 28100 | 180 |
| 324 | 20230828 | 140000 | 7447444300 | 28100 | 28050 | 28150 | 28000 | 1751 |
| 325 | 20230828 | 135900 | 7398305500 | 28050 | 28050 | 28050 | 28000 | 182 |
| 326 | 20230828 | 135800 | 7393204050 | 28000 | 28000 | 28050 | 28000 | 72 |
| 327 | 20230828 | 135700 | 7391184850 | 28000 | 27950 | 28000 | 27950 | 263 |
| 328 | 20230828 | 135600 | 7383825650 | 27950 | 27950 | 27950 | 27950 | 424 |
| 329 | 20230828 | 135500 | 7371974850 | 27900 | 27900 | 27900 | 27900 | 30 |
| 330 | 20230828 | 135400 | 7371137850 | 27950 | 27950 | 27950 | 27950 | 53 |
| 331 | 20230828 | 135300 | 7369656500 | 27950 | 27900 | 27950 | 27900 | 52 |
| 332 | 20230828 | 135200 | 7368205350 | 27900 | 27950 | 27950 | 27900 | 106 |
| 333 | 20230828 | 135100 | 7365245400 | 27950 | 27900 | 27950 | 27900 | 46 |
| 334 | 20230828 | 135000 | 7363961850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 335 | 20230828 | 134900 | 7363961850 | 27900 | 27900 | 27900 | 27850 | 114 |
| 336 | 20230828 | 134800 | 7360784550 | 27900 | 27850 | 27900 | 27850 | 7 |
| 337 | 20230828 | 134700 | 7360589500 | 27900 | 27900 | 27900 | 27900 | 46 |
| 338 | 20230828 | 134600 | 7359306100 | 27900 | 27900 | 27900 | 27900 | 147 |
| 339 | 20230828 | 134500 | 7355204800 | 27850 | 27900 | 27900 | 27850 | 255 |
| 340 | 20230828 | 134400 | 7348099950 | 27900 | 27900 | 27900 | 27900 | 605 |
| 341 | 20230828 | 134300 | 7331220450 | 27900 | 27900 | 27950 | 27900 | 35 |
| 342 | 20230828 | 134200 | 7330242950 | 27900 | 27950 | 27950 | 27900 | 374 |
| 343 | 20230828 | 134100 | 7319789750 | 28000 | 28000 | 28000 | 28000 | 307 |
| 344 | 20230828 | 134000 | 7311193750 | 28000 | 28050 | 28100 | 28000 | 218 |
| 345 | 20230828 | 133900 | 7305079850 | 28050 | 28000 | 28050 | 28000 | 176 |
| 346 | 20230828 | 133800 | 7300144950 | 28000 | 28000 | 28000 | 28000 | 32 |
| 347 | 20230828 | 133700 | 7299248950 | 28000 | 28000 | 28000 | 28000 | 738 |
| 348 | 20230828 | 133600 | 7278584950 | 27950 | 27950 | 27950 | 27950 | 373 |
| 349 | 20230828 | 133500 | 7268159600 | 27950 | 27900 | 27950 | 27900 | 17 |
| 350 | 20230828 | 133400 | 7267684750 | 27950 | 27950 | 27950 | 27950 | 41 |
| 351 | 20230828 | 133300 | 7266538800 | 27950 | 27950 | 27950 | 27950 | 10 |
| 352 | 20230828 | 133200 | 7266259300 | 27950 | 27900 | 27950 | 27900 | 467 |
| 353 | 20230828 | 133100 | 7253229850 | 27900 | 27950 | 27950 | 27900 | 280 |
| 354 | 20230828 | 133000 | 7245407400 | 27950 | 27900 | 27950 | 27900 | 134 |
| 355 | 20230828 | 132900 | 7241668500 | 27900 | 27900 | 27900 | 27900 | 83 |
| 356 | 20230828 | 132800 | 7239352800 | 27900 | 27950 | 27950 | 27900 | 320 |
| 357 | 20230828 | 132700 | 7230422300 | 27950 | 27950 | 27950 | 27950 | 105 |
| 358 | 20230828 | 132600 | 7227487550 | 27950 | 27950 | 27950 | 27950 | 11 |
| 359 | 20230828 | 132500 | 7227180100 | 27900 | 27850 | 27950 | 27850 | 719 |
| 360 | 20230828 | 132400 | 7207120100 | 27850 | 27850 | 27850 | 27850 | 167 |
| 361 | 20230828 | 132300 | 7202469150 | 27850 | 27850 | 27850 | 27850 | 285 |
| 362 | 20230828 | 132200 | 7194531900 | 27850 | 27900 | 27900 | 27850 | 567 |
| 363 | 20230828 | 132100 | 7178735850 | 27900 | 27950 | 27950 | 27900 | 67 |
| 364 | 20230828 | 132000 | 7176864700 | 27850 | 27700 | 28000 | 27700 | 6577 |
| 365 | 20230828 | 131900 | 6993831500 | 27700 | 27600 | 27700 | 27600 | 2051 |
| 366 | 20230828 | 131800 | 6937071950 | 27600 | 27550 | 27600 | 27550 | 1322 |
| 367 | 20230828 | 131700 | 6900645550 | 27550 | 27500 | 27550 | 27500 | 1405 |
| 368 | 20230828 | 131600 | 6861995950 | 27500 | 27400 | 27500 | 27400 | 213 |
| 369 | 20230828 | 131500 | 6856139950 | 27400 | 27400 | 27450 | 27400 | 409 |
| 370 | 20230828 | 131400 | 6844925300 | 27400 | 27400 | 27400 | 27400 | 257 |
| 371 | 20230828 | 131300 | 6837883500 | 27350 | 27500 | 27500 | 27350 | 1411 |
| 372 | 20230828 | 131200 | 6799222650 | 27500 | 27500 | 27500 | 27500 | 325 |
| 373 | 20230828 | 131100 | 6790285150 | 27500 | 27400 | 27500 | 27250 | 6693 |
| 374 | 20230828 | 131000 | 6607273350 | 27500 | 27500 | 27500 | 27400 | 4485 |
| 375 | 20230828 | 130900 | 6484311700 | 27500 | 27550 | 27550 | 27450 | 190 |
| 376 | 20230828 | 130800 | 6479093550 | 27600 | 27600 | 27600 | 27450 | 7302 |
| 377 | 20230828 | 130700 | 6278330350 | 27550 | 27600 | 27600 | 27550 | 556 |
| 378 | 20230828 | 130600 | 6263002500 | 27600 | 27550 | 27600 | 27550 | 139 |
| 379 | 20230828 | 130500 | 6259172350 | 27550 | 27550 | 27550 | 27550 | 1649 |
| 380 | 20230828 | 130400 | 6213742400 | 27550 | 27550 | 27550 | 27550 | 141 |
| 381 | 20230828 | 130300 | 6209857850 | 27550 | 27550 | 27600 | 27500 | 1429 |
| 382 | 20230828 | 130200 | 6170466050 | 27550 | 27550 | 27600 | 27500 | 474 |
| 383 | 20230828 | 130100 | 6157404900 | 27600 | 27600 | 27600 | 27500 | 3754 |
| 384 | 20230828 | 130000 | 6054013000 | 27600 | 27600 | 27600 | 27600 | 102 |
| 385 | 20230828 | 125900 | 6051197800 | 27550 | 27600 | 27600 | 27550 | 912 |
| 386 | 20230828 | 125800 | 6026060450 | 27600 | 27600 | 27600 | 27600 | 510 |
| 387 | 20230828 | 125700 | 6011984450 | 27600 | 27600 | 27600 | 27600 | 1292 |
| 388 | 20230828 | 125600 | 5976325250 | 27600 | 27550 | 27600 | 27550 | 463 |
| 389 | 20230828 | 125500 | 5963563600 | 27550 | 27600 | 27650 | 27550 | 1086 |
| 390 | 20230828 | 125400 | 5933598350 | 27600 | 27600 | 27600 | 27550 | 1576 |
| 391 | 20230828 | 125300 | 5890101600 | 27600 | 27600 | 27600 | 27600 | 992 |
| 392 | 20230828 | 125200 | 5862722400 | 27600 | 27650 | 27650 | 27600 | 1947 |
| 393 | 20230828 | 125100 | 5808951050 | 27700 | 27750 | 27750 | 27650 | 485 |
| 394 | 20230828 | 125000 | 5795502400 | 27750 | 27750 | 27750 | 27600 | 1598 |
| 395 | 20230828 | 124900 | 5751299250 | 27750 | 27750 | 27750 | 27650 | 1982 |
| 396 | 20230828 | 124800 | 5696449500 | 27750 | 27700 | 27750 | 27700 | 79 |
| 397 | 20230828 | 124700 | 5694257900 | 27750 | 27750 | 27750 | 27750 | 23 |
| 398 | 20230828 | 124600 | 5693619650 | 27750 | 27700 | 27750 | 27700 | 411 |
| 399 | 20230828 | 124500 | 5682229500 | 27700 | 27700 | 27700 | 27650 | 639 |
| 400 | 20230828 | 124400 | 5664529750 | 27700 | 27700 | 27700 | 27650 | 906 |
| 401 | 20230828 | 124300 | 5639434800 | 27650 | 27750 | 27750 | 27650 | 4229 |
| 402 | 20230828 | 124200 | 5522211200 | 27750 | 27850 | 27900 | 27750 | 648 |
| 403 | 20230828 | 124100 | 5504193150 | 27900 | 27900 | 27900 | 27750 | 759 |
| 404 | 20230828 | 124000 | 5483066000 | 27900 | 27900 | 27900 | 27900 | 50 |
| 405 | 20230828 | 123900 | 5481671000 | 27900 | 27900 | 27900 | 27900 | 9 |
| 406 | 20230828 | 123800 | 5481419900 | 27900 | 27850 | 27900 | 27850 | 57 |
| 407 | 20230828 | 123700 | 5479832250 | 27800 | 27850 | 27850 | 27800 | 184 |
| 408 | 20230828 | 123600 | 5474707900 | 27750 | 27850 | 27850 | 27750 | 226 |
| 409 | 20230828 | 123500 | 5468416200 | 27850 | 27800 | 27850 | 27750 | 189 |
| 410 | 20230828 | 123400 | 5463163100 | 27800 | 27850 | 27850 | 27800 | 1038 |
| 411 | 20230828 | 123300 | 5434269900 | 27850 | 27900 | 27900 | 27850 | 109 |
| 412 | 20230828 | 123200 | 5431233850 | 27900 | 27900 | 27900 | 27900 | 235 |
| 413 | 20230828 | 123100 | 5424677350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 414 | 20230828 | 123000 | 5424649450 | 27900 | 27900 | 27900 | 27850 | 236 |
| 415 | 20230828 | 122900 | 5418066400 | 27950 | 27950 | 27950 | 27950 | 0 |
| 416 | 20230828 | 122800 | 5418066400 | 27950 | 27950 | 27950 | 27900 | 109 |
| 417 | 20230828 | 122700 | 5415020100 | 27950 | 27950 | 27950 | 27950 | 27 |
| 418 | 20230828 | 122600 | 5414265450 | 27950 | 27950 | 27950 | 27950 | 30 |
| 419 | 20230828 | 122500 | 5413426950 | 27900 | 27900 | 27900 | 27900 | 20 |
| 420 | 20230828 | 122400 | 5412868950 | 27950 | 27900 | 27950 | 27850 | 51 |
| 421 | 20230828 | 122300 | 5411447500 | 27850 | 27850 | 27850 | 27850 | 130 |
| 422 | 20230828 | 122200 | 5407827000 | 27850 | 27850 | 27850 | 27850 | 312 |
| 423 | 20230828 | 122100 | 5399137800 | 27800 | 27850 | 27850 | 27800 | 1127 |
| 424 | 20230828 | 122000 | 5367756300 | 27850 | 27900 | 27900 | 27850 | 88 |
| 425 | 20230828 | 121900 | 5365301750 | 27900 | 27900 | 27900 | 27900 | 19 |
| 426 | 20230828 | 121800 | 5364771650 | 27900 | 27850 | 27900 | 27850 | 11 |
| 427 | 20230828 | 121700 | 5364465250 | 27850 | 27850 | 27850 | 27850 | 34 |
| 428 | 20230828 | 121600 | 5363518350 | 27850 | 27850 | 27850 | 27850 | 72 |
| 429 | 20230828 | 121500 | 5361513150 | 27850 | 28000 | 28000 | 27850 | 135 |
| 430 | 20230828 | 121400 | 5357740200 | 28000 | 28000 | 28000 | 28000 | 1 |
| 431 | 20230828 | 121300 | 5357712200 | 28000 | 28000 | 28000 | 27900 | 1431 |
| 432 | 20230828 | 121200 | 5317659400 | 27800 | 27950 | 28000 | 27800 | 4921 |
| 433 | 20230828 | 121100 | 5179929400 | 27950 | 27950 | 27950 | 27950 | 24 |
| 434 | 20230828 | 121000 | 5179258600 | 27950 | 27900 | 27950 | 27850 | 968 |
| 435 | 20230828 | 120900 | 5152284300 | 27850 | 27900 | 27900 | 27850 | 443 |
| 436 | 20230828 | 120800 | 5139924650 | 27900 | 27900 | 27900 | 27900 | 13 |
| 437 | 20230828 | 120700 | 5139561950 | 27850 | 27850 | 27850 | 27850 | 72 |
| 438 | 20230828 | 120600 | 5137556750 | 27850 | 27850 | 27850 | 27850 | 22 |
| 439 | 20230828 | 120500 | 5136944050 | 27850 | 27850 | 27850 | 27850 | 50 |
| 440 | 20230828 | 120400 | 5135551550 | 27800 | 27800 | 27800 | 27750 | 1065 |
| 441 | 20230828 | 120300 | 5105946400 | 27800 | 27850 | 27850 | 27800 | 249 |
| 442 | 20230828 | 120200 | 5099019150 | 27800 | 27850 | 27850 | 27750 | 7323 |
| 443 | 20230828 | 120100 | 4895434350 | 27900 | 27850 | 27900 | 27850 | 1795 |
| 444 | 20230828 | 120000 | 4845443500 | 27900 | 27900 | 27900 | 27900 | 27 |
| 445 | 20230828 | 115900 | 4844690200 | 27900 | 27900 | 27900 | 27850 | 232 |
| 446 | 20230828 | 115800 | 4838225400 | 27900 | 27900 | 27900 | 27900 | 82 |
| 447 | 20230828 | 115700 | 4835937600 | 27900 | 27900 | 27900 | 27900 | 57 |
| 448 | 20230828 | 115600 | 4834347300 | 27900 | 27900 | 27900 | 27900 | 15 |
| 449 | 20230828 | 115500 | 4833928800 | 27900 | 27900 | 27900 | 27900 | 395 |
| 450 | 20230828 | 115400 | 4822908300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 451 | 20230828 | 115300 | 4822880350 | 27950 | 27900 | 27950 | 27850 | 248 |
| 452 | 20230828 | 115200 | 4815962150 | 27950 | 27900 | 27950 | 27900 | 520 |
| 453 | 20230828 | 115100 | 4801451600 | 27900 | 27950 | 27950 | 27900 | 80 |
| 454 | 20230828 | 115000 | 4799217600 | 27900 | 27900 | 27900 | 27900 | 208 |
| 455 | 20230828 | 114900 | 4793414400 | 27900 | 27900 | 27900 | 27900 | 137 |
| 456 | 20230828 | 114800 | 4789592100 | 27900 | 27900 | 27900 | 27900 | 27 |
| 457 | 20230828 | 114700 | 4788838800 | 27850 | 27900 | 27900 | 27850 | 158 |
| 458 | 20230828 | 114600 | 4784430950 | 27900 | 27900 | 27950 | 27900 | 1072 |
| 459 | 20230828 | 114500 | 4754512800 | 27950 | 27950 | 28000 | 27900 | 403 |
| 460 | 20230828 | 114400 | 4743249900 | 27900 | 28000 | 28050 | 27900 | 665 |
| 461 | 20230828 | 114300 | 4724637400 | 28000 | 27950 | 28050 | 27900 | 1479 |
| 462 | 20230828 | 114200 | 4683214950 | 27950 | 28000 | 28000 | 27950 | 178 |
| 463 | 20230828 | 114100 | 4678239800 | 28000 | 28000 | 28000 | 27950 | 906 |
| 464 | 20230828 | 114000 | 4652880400 | 28000 | 28000 | 28050 | 28000 | 56 |
| 465 | 20230828 | 113900 | 4651310150 | 28000 | 28000 | 28000 | 28000 | 361 |
| 466 | 20230828 | 113800 | 4641202150 | 28000 | 28000 | 28000 | 27950 | 513 |
| 467 | 20230828 | 113700 | 4626848800 | 27950 | 28000 | 28000 | 27950 | 21 |
| 468 | 20230828 | 113600 | 4626261350 | 27950 | 28050 | 28050 | 27950 | 22 |
| 469 | 20230828 | 113500 | 4625644900 | 28050 | 28050 | 28050 | 28050 | 5 |
| 470 | 20230828 | 113400 | 4625504650 | 28000 | 28050 | 28050 | 28000 | 842 |
| 471 | 20230828 | 113300 | 4601928150 | 28050 | 28100 | 28100 | 28000 | 267 |
| 472 | 20230828 | 113200 | 4594446050 | 28000 | 27850 | 28000 | 27850 | 4810 |
| 473 | 20230828 | 113100 | 4459853550 | 27850 | 27900 | 27900 | 27850 | 161 |
| 474 | 20230828 | 113000 | 4455369650 | 27900 | 27900 | 27900 | 27850 | 421 |
| 475 | 20230828 | 112900 | 4443638750 | 27900 | 27900 | 27900 | 27900 | 13 |
| 476 | 20230828 | 112800 | 4443276050 | 27900 | 27900 | 27900 | 27850 | 55 |
| 477 | 20230828 | 112700 | 4441742200 | 27900 | 27900 | 27900 | 27900 | 16 |
| 478 | 20230828 | 112600 | 4441295800 | 27850 | 27800 | 27850 | 27800 | 331 |
| 479 | 20230828 | 112500 | 4432082500 | 27850 | 27900 | 27900 | 27850 | 548 |
| 480 | 20230828 | 112400 | 4416820650 | 27850 | 27900 | 27900 | 27800 | 3106 |
| 481 | 20230828 | 112300 | 4330354950 | 27900 | 27900 | 27900 | 27900 | 36 |
| 482 | 20230828 | 112200 | 4329350550 | 27900 | 27850 | 27900 | 27850 | 1115 |
| 483 | 20230828 | 112100 | 4298249700 | 27850 | 27900 | 27900 | 27850 | 957 |
| 484 | 20230828 | 112000 | 4271595250 | 27900 | 27950 | 27950 | 27900 | 56 |
| 485 | 20230828 | 111900 | 4270032550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 486 | 20230828 | 111800 | 4270032550 | 27950 | 27900 | 27950 | 27850 | 1240 |
| 487 | 20230828 | 111700 | 4235438850 | 27950 | 27950 | 27950 | 27950 | 101 |
| 488 | 20230828 | 111600 | 4232615900 | 27900 | 27900 | 27950 | 27900 | 496 |
| 489 | 20230828 | 111500 | 4218775000 | 27950 | 28000 | 28000 | 27950 | 13 |
| 490 | 20230828 | 111400 | 4218411550 | 28000 | 27900 | 28000 | 27900 | 341 |
| 491 | 20230828 | 111300 | 4208888550 | 27900 | 27900 | 27900 | 27900 | 53 |
| 492 | 20230828 | 111200 | 4207409850 | 27900 | 27900 | 27900 | 27850 | 1227 |
| 493 | 20230828 | 111100 | 4173192250 | 27900 | 27900 | 27900 | 27900 | 1142 |
| 494 | 20230828 | 111000 | 4141330450 | 27900 | 27950 | 27950 | 27900 | 120 |
| 495 | 20230828 | 110900 | 4137979950 | 27950 | 28000 | 28000 | 27950 | 121 |
| 496 | 20230828 | 110800 | 4134597750 | 27950 | 27950 | 28000 | 27900 | 1528 |
| 497 | 20230828 | 110700 | 4091933800 | 28000 | 28000 | 28000 | 27950 | 234 |
| 498 | 20230828 | 110600 | 4085382250 | 27950 | 27950 | 27950 | 27950 | 862 |
| 499 | 20230828 | 110500 | 4061289350 | 27950 | 28050 | 28050 | 27950 | 1556 |
| 500 | 20230828 | 110400 | 4017750500 | 28000 | 28100 | 28100 | 28000 | 255 |
| 501 | 20230828 | 110300 | 4010597900 | 28000 | 28000 | 28100 | 28000 | 302 |
| 502 | 20230828 | 110200 | 4002128700 | 28000 | 28200 | 28200 | 28000 | 1100 |
| 503 | 20230828 | 110100 | 3971275400 | 28100 | 28100 | 28200 | 28050 | 970 |
| 504 | 20230828 | 110000 | 3943956450 | 28100 | 28150 | 28150 | 28100 | 299 |
| 505 | 20230828 | 105900 | 3935539950 | 28150 | 28100 | 28200 | 28100 | 289 |
| 506 | 20230828 | 105800 | 3927407750 | 28050 | 28050 | 28050 | 28050 | 247 |
| 507 | 20230828 | 105700 | 3920479400 | 28000 | 28100 | 28100 | 28000 | 149 |
| 508 | 20230828 | 105600 | 3916305000 | 28000 | 28050 | 28100 | 28000 | 44 |
| 509 | 20230828 | 105500 | 3915070250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 510 | 20230828 | 105400 | 3915070250 | 28100 | 28000 | 28100 | 28000 | 19 |
| 511 | 20230828 | 105300 | 3914538150 | 28000 | 28100 | 28100 | 28000 | 154 |
| 512 | 20230828 | 105200 | 3910212250 | 28000 | 28000 | 28100 | 28000 | 48 |
| 513 | 20230828 | 105100 | 3908868000 | 28000 | 28050 | 28100 | 28000 | 1275 |
| 514 | 20230828 | 105000 | 3873158000 | 28000 | 28050 | 28050 | 28000 | 450 |
| 515 | 20230828 | 104900 | 3860537450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 516 | 20230828 | 104800 | 3860537450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 517 | 20230828 | 104700 | 3860537450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 518 | 20230828 | 104600 | 3860537450 | 28000 | 28000 | 28100 | 28000 | 260 |
| 519 | 20230828 | 104500 | 3853256450 | 28000 | 28000 | 28050 | 28000 | 190 |
| 520 | 20230828 | 104400 | 3847934150 | 28000 | 28000 | 28000 | 28000 | 1064 |
| 521 | 20230828 | 104300 | 3818142150 | 28000 | 28100 | 28100 | 28000 | 418 |
| 522 | 20230828 | 104200 | 3806432550 | 28000 | 28000 | 28000 | 28000 | 5 |
| 523 | 20230828 | 104100 | 3806292550 | 28000 | 28000 | 28000 | 28000 | 528 |
| 524 | 20230828 | 104000 | 3791508550 | 28000 | 28000 | 28100 | 28000 | 478 |
| 525 | 20230828 | 103900 | 3778109900 | 28000 | 28000 | 28050 | 28000 | 336 |
| 526 | 20230828 | 103800 | 3768701050 | 28000 | 28000 | 28000 | 28000 | 252 |
| 527 | 20230828 | 103700 | 3761645050 | 28000 | 27950 | 28000 | 27950 | 319 |
| 528 | 20230828 | 103600 | 3752727250 | 27950 | 27950 | 27950 | 27950 | 5 |
| 529 | 20230828 | 103500 | 3752587500 | 27950 | 27950 | 28000 | 27950 | 47 |
| 530 | 20230828 | 103400 | 3751273550 | 28000 | 28000 | 28000 | 28000 | 359 |
| 531 | 20230828 | 103300 | 3741221550 | 28000 | 28000 | 28000 | 27950 | 367 |
| 532 | 20230828 | 103200 | 3730945850 | 28000 | 28100 | 28100 | 27950 | 674 |
| 533 | 20230828 | 103100 | 3712080700 | 28100 | 28100 | 28100 | 28100 | 1 |
| 534 | 20230828 | 103000 | 3712052600 | 28000 | 28000 | 28100 | 28000 | 149 |
| 535 | 20230828 | 102900 | 3707879900 | 28100 | 28000 | 28100 | 28000 | 21 |
| 536 | 20230828 | 102800 | 3707290400 | 28000 | 28100 | 28100 | 27950 | 82 |
| 537 | 20230828 | 102700 | 3704991400 | 27950 | 27950 | 27950 | 27950 | 171 |
| 538 | 20230828 | 102600 | 3700211950 | 27950 | 28000 | 28000 | 27950 | 313 |
| 539 | 20230828 | 102500 | 3691448050 | 28000 | 28100 | 28100 | 27850 | 772 |
| 540 | 20230828 | 102400 | 3669900950 | 28100 | 28000 | 28100 | 28000 | 1022 |
| 541 | 20230828 | 102300 | 3641283550 | 28000 | 28000 | 28000 | 28000 | 367 |
| 542 | 20230828 | 102200 | 3631007550 | 28000 | 28000 | 28000 | 28000 | 56 |
| 543 | 20230828 | 102100 | 3629439550 | 27950 | 27950 | 27950 | 27950 | 247 |
| 544 | 20230828 | 102000 | 3622535900 | 27950 | 27950 | 28000 | 27950 | 129 |
| 545 | 20230828 | 101900 | 3618930250 | 28000 | 28000 | 28000 | 28000 | 38 |
| 546 | 20230828 | 101800 | 3617866250 | 28000 | 28000 | 28000 | 28000 | 103 |
| 547 | 20230828 | 101700 | 3614982250 | 28100 | 27950 | 28100 | 27950 | 153 |
| 548 | 20230828 | 101600 | 3610698100 | 27950 | 27950 | 28000 | 27950 | 172 |
| 549 | 20230828 | 101500 | 3605890450 | 27950 | 27950 | 28000 | 27950 | 76 |
| 550 | 20230828 | 101400 | 3603763650 | 27950 | 27900 | 28000 | 27850 | 3124 |
| 551 | 20230828 | 101300 | 3516578900 | 27950 | 28000 | 28000 | 27900 | 147 |
| 552 | 20230828 | 101200 | 3512469550 | 27900 | 28000 | 28000 | 27900 | 1264 |
| 553 | 20230828 | 101100 | 3477174750 | 28000 | 28000 | 28100 | 28000 | 131 |
| 554 | 20230828 | 101000 | 3473499650 | 28000 | 28100 | 28100 | 27950 | 70 |
| 555 | 20230828 | 100900 | 3471539500 | 28000 | 28000 | 28100 | 28000 | 129 |
| 556 | 20230828 | 100800 | 3467927050 | 28000 | 28000 | 28000 | 27950 | 522 |
| 557 | 20230828 | 100700 | 3453325750 | 28000 | 28000 | 28000 | 27950 | 649 |
| 558 | 20230828 | 100600 | 3435178600 | 28000 | 28000 | 28000 | 27950 | 1585 |
| 559 | 20230828 | 100500 | 3390840850 | 28000 | 28000 | 28050 | 28000 | 582 |
| 560 | 20230828 | 100400 | 3374541850 | 28050 | 28000 | 28050 | 28000 | 1538 |
| 561 | 20230828 | 100300 | 3331462200 | 28000 | 28150 | 28150 | 28000 | 1017 |
| 562 | 20230828 | 100200 | 3302918950 | 28150 | 28150 | 28200 | 28100 | 495 |
| 563 | 20230828 | 100100 | 3289002100 | 28150 | 28150 | 28150 | 28150 | 127 |
| 564 | 20230828 | 100000 | 3285427050 | 28200 | 28200 | 28200 | 28150 | 385 |
| 565 | 20230828 | 095900 | 3274570200 | 28200 | 28300 | 28300 | 28150 | 213 |
| 566 | 20230828 | 095800 | 3268555700 | 28250 | 28250 | 28300 | 28200 | 211 |
| 567 | 20230828 | 095700 | 3262600950 | 28200 | 28250 | 28300 | 28200 | 224 |
| 568 | 20230828 | 095600 | 3256270550 | 28250 | 28250 | 28350 | 28250 | 51 |
| 569 | 20230828 | 095500 | 3254826950 | 28250 | 28350 | 28350 | 28200 | 114 |
| 570 | 20230828 | 095400 | 3251598650 | 28200 | 28100 | 28350 | 28100 | 853 |
| 571 | 20230828 | 095300 | 3227548550 | 28100 | 28100 | 28200 | 28100 | 172 |
| 572 | 20230828 | 095200 | 3222712100 | 28100 | 28050 | 28150 | 28000 | 168 |
| 573 | 20230828 | 095100 | 3217992600 | 28000 | 28150 | 28150 | 28000 | 394 |
| 574 | 20230828 | 095000 | 3206945450 | 28150 | 28050 | 28150 | 28000 | 1616 |
| 575 | 20230828 | 094900 | 3161642850 | 28050 | 28050 | 28050 | 28050 | 407 |
| 576 | 20230828 | 094800 | 3150226500 | 28050 | 28050 | 28200 | 28000 | 984 |
| 577 | 20230828 | 094700 | 3122580550 | 28050 | 28150 | 28250 | 28050 | 747 |
| 578 | 20230828 | 094600 | 3101547450 | 28100 | 28050 | 28150 | 28050 | 1902 |
| 579 | 20230828 | 094500 | 3048193550 | 28000 | 28050 | 28050 | 28000 | 315 |
| 580 | 20230828 | 094400 | 3039367650 | 28050 | 28050 | 28050 | 28000 | 715 |
| 581 | 20230828 | 094300 | 3019328000 | 28050 | 28050 | 28150 | 28050 | 361 |
| 582 | 20230828 | 094200 | 3009201450 | 28050 | 28350 | 28350 | 28050 | 2910 |
| 583 | 20230828 | 094100 | 2927126000 | 28300 | 28300 | 28350 | 28300 | 81 |
| 584 | 20230828 | 094000 | 2924832200 | 28300 | 28350 | 28350 | 28250 | 516 |
| 585 | 20230828 | 093900 | 2910229000 | 28350 | 28350 | 28400 | 28250 | 446 |
| 586 | 20230828 | 093800 | 2897580100 | 28350 | 28250 | 28350 | 28200 | 1087 |
| 587 | 20230828 | 093700 | 2866810150 | 28250 | 28250 | 28300 | 28200 | 429 |
| 588 | 20230828 | 093600 | 2854696100 | 28200 | 28250 | 28300 | 28200 | 506 |
| 589 | 20230828 | 093500 | 2840415200 | 28200 | 28300 | 28300 | 28200 | 211 |
| 590 | 20230828 | 093400 | 2834456000 | 28200 | 28200 | 28300 | 28150 | 295 |
| 591 | 20230828 | 093300 | 2826131750 | 28200 | 28150 | 28300 | 28150 | 709 |
| 592 | 20230828 | 093200 | 2806158300 | 28300 | 28100 | 28300 | 28050 | 1445 |
| 593 | 20230828 | 093100 | 2765541800 | 28100 | 28100 | 28150 | 28100 | 674 |
| 594 | 20230828 | 093000 | 2746591350 | 28100 | 28250 | 28250 | 28100 | 2659 |
| 595 | 20230828 | 092900 | 2671609300 | 28400 | 28450 | 28450 | 28250 | 1277 |
| 596 | 20230828 | 092800 | 2635460450 | 28300 | 28300 | 28400 | 28250 | 937 |
| 597 | 20230828 | 092700 | 2608922400 | 28300 | 28250 | 28350 | 28250 | 1085 |
| 598 | 20230828 | 092600 | 2578209450 | 28200 | 28150 | 28350 | 28150 | 912 |
| 599 | 20230828 | 092500 | 2552436550 | 28200 | 28100 | 28200 | 28100 | 452 |
| 600 | 20230828 | 092400 | 2539709100 | 28100 | 28050 | 28200 | 28050 | 714 |
| 601 | 20230828 | 092300 | 2519622050 | 28100 | 28050 | 28100 | 28050 | 1940 |
| 602 | 20230828 | 092200 | 2465134350 | 28050 | 28050 | 28100 | 28000 | 613 |
| 603 | 20230828 | 092100 | 2447933850 | 28050 | 27950 | 28100 | 27850 | 2367 |
| 604 | 20230828 | 092000 | 2381665650 | 27850 | 27900 | 27900 | 27800 | 1586 |
| 605 | 20230828 | 091900 | 2337506550 | 27950 | 27900 | 28000 | 27850 | 1257 |
| 606 | 20230828 | 091800 | 2302411850 | 27900 | 27850 | 28000 | 27850 | 480 |
| 607 | 20230828 | 091700 | 2289029150 | 28000 | 28000 | 28000 | 27900 | 2199 |
| 608 | 20230828 | 091600 | 2227547450 | 28000 | 28000 | 28000 | 27950 | 708 |
| 609 | 20230828 | 091500 | 2207728900 | 28000 | 28000 | 28100 | 27950 | 2180 |
| 610 | 20230828 | 091400 | 2146620250 | 28000 | 27850 | 28000 | 27750 | 1386 |
| 611 | 20230828 | 091300 | 2107923350 | 27850 | 27900 | 27900 | 27750 | 1086 |
| 612 | 20230828 | 091200 | 2077709750 | 27900 | 27700 | 27900 | 27650 | 1290 |
| 613 | 20230828 | 091100 | 2041968600 | 27700 | 27700 | 27900 | 27650 | 2499 |
| 614 | 20230828 | 091000 | 1972783400 | 27700 | 27950 | 27950 | 27700 | 4785 |
| 615 | 20230828 | 090900 | 1839877850 | 27950 | 27900 | 27950 | 27700 | 3231 |
| 616 | 20230828 | 090800 | 1750157800 | 27750 | 27700 | 27750 | 27650 | 2343 |
| 617 | 20230828 | 090700 | 1685199350 | 27750 | 27900 | 27900 | 27700 | 5355 |
| 618 | 20230828 | 090600 | 1536428100 | 27900 | 27950 | 27950 | 27850 | 1276 |
| 619 | 20230828 | 090500 | 1500852650 | 27850 | 27850 | 27900 | 27700 | 3341 |
| 620 | 20230828 | 090400 | 1407930000 | 27750 | 28000 | 28150 | 27750 | 6228 |
| 621 | 20230828 | 090300 | 1234077400 | 28000 | 27550 | 28100 | 27400 | 8246 |
| 622 | 20230828 | 090200 | 1005358850 | 27550 | 28000 | 28150 | 27450 | 11457 |
| 623 | 20230828 | 090100 | 687994500 | 28150 | 28400 | 28600 | 27650 | 14236 |
| 624 | 20230828 | 090000 | 288768750 | 28400 | 29100 | 29100 | 28150 | 9328 |