33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 3 | 20230828 | 190500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230828 | 190400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230828 | 190300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230828 | 190200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230828 | 190100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230828 | 190000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230828 | 185900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230828 | 185800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230828 | 185700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230828 | 185600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230828 | 185500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230828 | 185400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230828 | 185300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230828 | 185200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230828 | 185100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230828 | 185000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230828 | 184900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230828 | 184800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230828 | 184700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230828 | 184600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230828 | 184500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230828 | 184400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230828 | 184300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230828 | 184200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230828 | 184100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230828 | 184000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230828 | 183900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230828 | 183800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230828 | 183700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230828 | 183600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 33 | 20230828 | 183500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230828 | 183400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230828 | 183300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230828 | 183200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230828 | 183100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230828 | 183000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230828 | 182900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230828 | 182800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230828 | 182700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230828 | 182600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230828 | 182500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230828 | 182400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230828 | 182300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230828 | 182200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230828 | 182100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230828 | 182000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230828 | 181900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230828 | 181800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230828 | 181700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230828 | 181600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230828 | 181500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230828 | 181400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230828 | 181300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230828 | 181200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230828 | 181100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230828 | 181000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230828 | 180900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230828 | 180800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230828 | 180700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230828 | 180600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 63 | 20230828 | 180500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230828 | 180400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230828 | 180300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230828 | 180200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230828 | 180100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230828 | 180000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230828 | 175900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230828 | 175800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230828 | 175700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230828 | 175600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230828 | 175500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230828 | 175400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230828 | 175300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230828 | 175200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230828 | 175100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230828 | 175000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230828 | 174900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230828 | 174800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230828 | 174700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230828 | 174600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230828 | 174500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230828 | 174400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230828 | 174300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230828 | 174200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230828 | 174100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230828 | 174000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230828 | 173900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230828 | 173800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230828 | 173700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230828 | 173600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 93 | 20230828 | 173500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230828 | 173400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230828 | 173300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230828 | 173200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230828 | 173100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230828 | 173000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230828 | 172900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230828 | 172800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230828 | 172700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230828 | 172600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230828 | 172500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230828 | 172400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230828 | 172300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230828 | 172200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230828 | 172100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230828 | 172000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230828 | 171900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230828 | 171800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230828 | 171700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230828 | 171600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230828 | 171500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230828 | 171400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230828 | 171300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230828 | 171200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230828 | 171100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230828 | 171000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230828 | 170900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230828 | 170800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230828 | 170700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230828 | 170600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 123 | 20230828 | 170500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230828 | 170400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230828 | 170300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230828 | 170200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230828 | 170100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230828 | 170000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230828 | 165900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230828 | 165800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230828 | 165700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230828 | 165600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230828 | 165500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230828 | 165400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230828 | 165300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230828 | 165200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230828 | 165100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230828 | 165000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230828 | 164900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230828 | 164800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230828 | 164700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230828 | 164600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230828 | 164500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230828 | 164400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230828 | 164300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230828 | 164200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230828 | 164100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230828 | 164000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230828 | 163900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230828 | 163800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230828 | 163700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230828 | 163600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 153 | 20230828 | 163500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230828 | 163400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230828 | 163300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230828 | 163200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230828 | 163100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230828 | 163000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230828 | 162900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230828 | 162800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230828 | 162700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230828 | 162600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230828 | 162500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230828 | 162400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230828 | 162300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230828 | 162200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230828 | 162100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230828 | 162000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230828 | 161900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230828 | 161800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230828 | 161700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230828 | 161600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230828 | 161500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230828 | 161400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230828 | 161300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230828 | 161200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230828 | 161100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230828 | 161000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230828 | 160900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230828 | 160800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230828 | 160700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230828 | 160600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 183 | 20230828 | 160500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230828 | 160400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230828 | 160300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230828 | 160200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230828 | 160100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230828 | 160000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230828 | 155900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230828 | 155800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230828 | 155700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230828 | 155600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230828 | 155500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230828 | 155400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230828 | 155300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230828 | 155200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230828 | 155100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230828 | 155000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230828 | 154900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230828 | 154800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230828 | 154700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230828 | 154600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230828 | 154500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230828 | 154400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230828 | 154300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230828 | 154200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230828 | 154100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230828 | 154000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230828 | 153900 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230828 | 153800 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230828 | 153700 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230828 | 153600 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 213 | 20230828 | 153500 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230828 | 153400 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230828 | 153300 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230828 | 153200 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230828 | 153100 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230828 | 153000 | 12562818200 | 26500 | 26500 | 26500 | 26500 | 6939 |
| 219 | 20230828 | 152900 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20230828 | 152800 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20230828 | 152700 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20230828 | 152600 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20230828 | 152500 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20230828 | 152400 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20230828 | 152300 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230828 | 152200 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230828 | 152100 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230828 | 152000 | 12378934700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230828 | 151900 | 12378934700 | 26600 | 26550 | 26650 | 26550 | 1166 |
| 230 | 20230828 | 151800 | 12347928100 | 26600 | 26550 | 26600 | 26550 | 424 |
| 231 | 20230828 | 151700 | 12336666800 | 26550 | 26650 | 26650 | 26550 | 1000 |
| 232 | 20230828 | 151600 | 12310076300 | 26550 | 26650 | 26650 | 26550 | 59 |
| 233 | 20230828 | 151500 | 12308509350 | 26550 | 26600 | 26650 | 26500 | 3116 |
| 234 | 20230828 | 151400 | 12225773500 | 26600 | 26650 | 26700 | 26600 | 425 |
| 235 | 20230828 | 151300 | 12214443400 | 26650 | 26650 | 26650 | 26650 | 648 |
| 236 | 20230828 | 151200 | 12197174200 | 26700 | 26700 | 26700 | 26650 | 725 |
| 237 | 20230828 | 151100 | 12177819200 | 26700 | 26750 | 26750 | 26700 | 872 |
| 238 | 20230828 | 151000 | 12154536650 | 26750 | 26700 | 26750 | 26700 | 431 |
| 239 | 20230828 | 150900 | 12143007450 | 26700 | 26650 | 26700 | 26650 | 908 |
| 240 | 20230828 | 150800 | 12118768100 | 26650 | 26650 | 26700 | 26650 | 232 |
| 241 | 20230828 | 150700 | 12112582400 | 26650 | 26650 | 26700 | 26650 | 1302 |
| 242 | 20230828 | 150600 | 12077839750 | 26600 | 26550 | 26600 | 26500 | 735 |
| 243 | 20230828 | 150500 | 12058294950 | 26450 | 26600 | 26600 | 26450 | 1091 |
| 244 | 20230828 | 150400 | 12029394000 | 26500 | 26600 | 26600 | 26500 | 2623 |
| 245 | 20230828 | 150300 | 11959792750 | 26600 | 26550 | 26600 | 26550 | 87 |
| 246 | 20230828 | 150200 | 11957480350 | 26550 | 26650 | 26650 | 26550 | 1518 |
| 247 | 20230828 | 150100 | 11917070250 | 26700 | 26700 | 26700 | 26650 | 142 |
| 248 | 20230828 | 150000 | 11913285300 | 26700 | 26700 | 26700 | 26700 | 295 |
| 249 | 20230828 | 145900 | 11905408800 | 26700 | 26700 | 26700 | 26650 | 2756 |
| 250 | 20230828 | 145800 | 11831949550 | 26650 | 26700 | 26700 | 26650 | 2799 |
| 251 | 20230828 | 145700 | 11757331150 | 26700 | 26700 | 26700 | 26650 | 193 |
| 252 | 20230828 | 145600 | 11752178100 | 26700 | 26750 | 26750 | 26650 | 1139 |
| 253 | 20230828 | 145500 | 11721766550 | 26700 | 26750 | 26750 | 26700 | 327 |
| 254 | 20230828 | 145400 | 11713023800 | 26750 | 26750 | 26750 | 26700 | 319 |
| 255 | 20230828 | 145300 | 11704496550 | 26700 | 26650 | 26700 | 26650 | 1337 |
| 256 | 20230828 | 145200 | 11668808250 | 26650 | 26700 | 26700 | 26650 | 270 |
| 257 | 20230828 | 145100 | 11661605600 | 26700 | 26700 | 26750 | 26700 | 1268 |
| 258 | 20230828 | 145000 | 11627747550 | 26700 | 26700 | 26750 | 26650 | 454 |
| 259 | 20230828 | 144900 | 11615624550 | 26700 | 26750 | 26750 | 26700 | 485 |
| 260 | 20230828 | 144800 | 11602656400 | 26750 | 26750 | 26800 | 26750 | 1367 |
| 261 | 20230828 | 144700 | 11566086150 | 26700 | 26700 | 26750 | 26700 | 612 |
| 262 | 20230828 | 144600 | 11549734000 | 26700 | 26700 | 26750 | 26650 | 842 |
| 263 | 20230828 | 144500 | 11527257500 | 26700 | 26700 | 26750 | 26650 | 471 |
| 264 | 20230828 | 144400 | 11514681550 | 26700 | 26750 | 26750 | 26650 | 433 |
| 265 | 20230828 | 144300 | 11503105650 | 26800 | 26800 | 26800 | 26650 | 1050 |
| 266 | 20230828 | 144200 | 11475013800 | 26800 | 26700 | 26800 | 26700 | 1154 |
| 267 | 20230828 | 144100 | 11444159300 | 26700 | 26750 | 26750 | 26700 | 714 |
| 268 | 20230828 | 144000 | 11425084000 | 26750 | 26750 | 26750 | 26700 | 108 |
| 269 | 20230828 | 143900 | 11422195050 | 26750 | 26700 | 26750 | 26700 | 1529 |
| 270 | 20230828 | 143800 | 11381339550 | 26700 | 26600 | 26700 | 26600 | 425 |
| 271 | 20230828 | 143700 | 11370008750 | 26600 | 26650 | 26700 | 26600 | 772 |
| 272 | 20230828 | 143600 | 11349446050 | 26600 | 26750 | 26750 | 26600 | 891 |
| 273 | 20230828 | 143500 | 11325655150 | 26750 | 26700 | 26750 | 26700 | 182 |
| 274 | 20230828 | 143400 | 11320791500 | 26750 | 26700 | 26750 | 26650 | 706 |
| 275 | 20230828 | 143300 | 11301918950 | 26650 | 26750 | 26750 | 26650 | 1142 |
| 276 | 20230828 | 143200 | 11271434200 | 26750 | 26700 | 26750 | 26700 | 424 |
| 277 | 20230828 | 143100 | 11260111100 | 26650 | 26750 | 26750 | 26650 | 913 |
| 278 | 20230828 | 143000 | 11235726400 | 26750 | 26750 | 26750 | 26750 | 193 |
| 279 | 20230828 | 142900 | 11230563650 | 26750 | 26700 | 26750 | 26700 | 440 |
| 280 | 20230828 | 142800 | 11218799300 | 26700 | 26700 | 26700 | 26700 | 137 |
| 281 | 20230828 | 142700 | 11215141400 | 26700 | 26700 | 26700 | 26700 | 208 |
| 282 | 20230828 | 142600 | 11209587800 | 26700 | 26750 | 26800 | 26700 | 742 |
| 283 | 20230828 | 142500 | 11189710700 | 26800 | 26850 | 26850 | 26700 | 1034 |
| 284 | 20230828 | 142400 | 11162067150 | 26850 | 26750 | 26850 | 26700 | 806 |
| 285 | 20230828 | 142300 | 11140506000 | 26750 | 26750 | 26850 | 26750 | 122 |
| 286 | 20230828 | 142200 | 11137240700 | 26750 | 26800 | 26850 | 26750 | 614 |
| 287 | 20230828 | 142100 | 11120782700 | 26800 | 26700 | 26850 | 26700 | 270 |
| 288 | 20230828 | 142000 | 11113548650 | 26800 | 26800 | 26800 | 26750 | 218 |
| 289 | 20230828 | 141900 | 11107707250 | 26800 | 26700 | 26800 | 26700 | 441 |
| 290 | 20230828 | 141800 | 11095888900 | 26750 | 26700 | 26800 | 26700 | 270 |
| 291 | 20230828 | 141700 | 11088666750 | 26750 | 26700 | 26800 | 26700 | 999 |
| 292 | 20230828 | 141600 | 11061981150 | 26700 | 26700 | 26700 | 26650 | 217 |
| 293 | 20230828 | 141500 | 11056187750 | 26700 | 26700 | 26700 | 26550 | 2720 |
| 294 | 20230828 | 141400 | 10983856600 | 26700 | 26700 | 26750 | 26650 | 323 |
| 295 | 20230828 | 141300 | 10975237100 | 26700 | 26700 | 26700 | 26650 | 196 |
| 296 | 20230828 | 141200 | 10970007250 | 26600 | 26800 | 26800 | 26600 | 2467 |
| 297 | 20230828 | 141100 | 10904277400 | 26800 | 26800 | 26850 | 26800 | 285 |
| 298 | 20230828 | 141000 | 10896632100 | 26800 | 26800 | 26850 | 26750 | 243 |
| 299 | 20230828 | 140900 | 10890119900 | 26800 | 26800 | 26850 | 26700 | 900 |
| 300 | 20230828 | 140800 | 10866005000 | 26800 | 26800 | 26850 | 26750 | 673 |
| 301 | 20230828 | 140700 | 10847969700 | 26750 | 26800 | 26800 | 26750 | 676 |
| 302 | 20230828 | 140600 | 10829854350 | 26750 | 26800 | 26800 | 26750 | 184 |
| 303 | 20230828 | 140500 | 10824926800 | 26800 | 26750 | 26850 | 26750 | 688 |
| 304 | 20230828 | 140400 | 10806468700 | 26750 | 26850 | 26850 | 26700 | 432 |
| 305 | 20230828 | 140300 | 10794898300 | 26850 | 26900 | 26900 | 26800 | 326 |
| 306 | 20230828 | 140200 | 10786137450 | 26900 | 26800 | 26900 | 26800 | 633 |
| 307 | 20230828 | 140100 | 10769144850 | 26800 | 26650 | 26800 | 26650 | 2498 |
| 308 | 20230828 | 140000 | 10702492100 | 26650 | 26800 | 26800 | 26650 | 3058 |
| 309 | 20230828 | 135900 | 10620822650 | 26800 | 26850 | 26900 | 26750 | 1743 |
| 310 | 20230828 | 135800 | 10574152250 | 26850 | 26900 | 26900 | 26850 | 385 |
| 311 | 20230828 | 135700 | 10563797600 | 26900 | 26900 | 26900 | 26800 | 209 |
| 312 | 20230828 | 135600 | 10558179700 | 26900 | 26850 | 26900 | 26850 | 298 |
| 313 | 20230828 | 135500 | 10550169550 | 26850 | 26850 | 26900 | 26800 | 424 |
| 314 | 20230828 | 135400 | 10538781950 | 26850 | 26850 | 26850 | 26850 | 529 |
| 315 | 20230828 | 135300 | 10524578300 | 26850 | 26850 | 26900 | 26800 | 459 |
| 316 | 20230828 | 135200 | 10512246550 | 26850 | 26900 | 26900 | 26850 | 543 |
| 317 | 20230828 | 135100 | 10497661450 | 26900 | 26900 | 26900 | 26800 | 403 |
| 318 | 20230828 | 135000 | 10486829900 | 26900 | 26850 | 26900 | 26800 | 289 |
| 319 | 20230828 | 134900 | 10479059950 | 26800 | 26900 | 26900 | 26800 | 277 |
| 320 | 20230828 | 134800 | 10471626250 | 26850 | 26850 | 26900 | 26800 | 369 |
| 321 | 20230828 | 134700 | 10461714500 | 26850 | 26850 | 26850 | 26800 | 430 |
| 322 | 20230828 | 134600 | 10450175700 | 26900 | 26850 | 26900 | 26800 | 251 |
| 323 | 20230828 | 134500 | 10443435200 | 26800 | 26850 | 26900 | 26800 | 517 |
| 324 | 20230828 | 134400 | 10429561450 | 26850 | 26800 | 26900 | 26800 | 674 |
| 325 | 20230828 | 134300 | 10411446350 | 26750 | 26900 | 26900 | 26750 | 1732 |
| 326 | 20230828 | 134200 | 10365021050 | 26800 | 26900 | 26900 | 26800 | 270 |
| 327 | 20230828 | 134100 | 10357766400 | 26850 | 26900 | 26900 | 26850 | 662 |
| 328 | 20230828 | 134000 | 10339964600 | 26850 | 26900 | 26900 | 26850 | 266 |
| 329 | 20230828 | 133900 | 10332809700 | 26900 | 26950 | 27000 | 26850 | 680 |
| 330 | 20230828 | 133800 | 10314514750 | 26950 | 26900 | 27000 | 26900 | 472 |
| 331 | 20230828 | 133700 | 10301801650 | 26900 | 26950 | 27000 | 26900 | 315 |
| 332 | 20230828 | 133600 | 10293315350 | 27000 | 26950 | 27000 | 26900 | 1186 |
| 333 | 20230828 | 133500 | 10261348250 | 26950 | 27000 | 27000 | 26900 | 215 |
| 334 | 20230828 | 133400 | 10255553150 | 27000 | 27000 | 27000 | 26900 | 640 |
| 335 | 20230828 | 133300 | 10238284400 | 26900 | 26900 | 26950 | 26900 | 818 |
| 336 | 20230828 | 133200 | 10216262650 | 26900 | 26950 | 26950 | 26900 | 1643 |
| 337 | 20230828 | 133100 | 10172031450 | 26950 | 26950 | 26950 | 26900 | 472 |
| 338 | 20230828 | 133000 | 10159311550 | 26950 | 26900 | 27000 | 26900 | 437 |
| 339 | 20230828 | 132900 | 10147527700 | 27000 | 26950 | 27000 | 26900 | 468 |
| 340 | 20230828 | 132800 | 10134907750 | 26950 | 26950 | 26950 | 26950 | 756 |
| 341 | 20230828 | 132700 | 10114533550 | 26950 | 26900 | 26950 | 26900 | 609 |
| 342 | 20230828 | 132600 | 10098123300 | 26900 | 26950 | 26950 | 26800 | 2187 |
| 343 | 20230828 | 132500 | 10039376600 | 26950 | 26950 | 26950 | 26950 | 411 |
| 344 | 20230828 | 132400 | 10028300150 | 26950 | 26900 | 26950 | 26850 | 520 |
| 345 | 20230828 | 132300 | 10014287500 | 26900 | 26950 | 26950 | 26850 | 562 |
| 346 | 20230828 | 132200 | 9999165950 | 26900 | 26950 | 26950 | 26900 | 186 |
| 347 | 20230828 | 132100 | 9994153650 | 26950 | 26950 | 27000 | 26900 | 1159 |
| 348 | 20230828 | 132000 | 9962945850 | 27000 | 26950 | 27000 | 26900 | 845 |
| 349 | 20230828 | 131900 | 9940171100 | 26950 | 26850 | 26950 | 26850 | 846 |
| 350 | 20230828 | 131800 | 9917387350 | 26850 | 26950 | 26950 | 26850 | 442 |
| 351 | 20230828 | 131700 | 9905495300 | 26950 | 26900 | 26950 | 26900 | 844 |
| 352 | 20230828 | 131600 | 9882749950 | 26900 | 26950 | 26950 | 26900 | 218 |
| 353 | 20230828 | 131500 | 9876877800 | 26900 | 26950 | 26950 | 26900 | 170 |
| 354 | 20230828 | 131400 | 9872299350 | 26950 | 26900 | 26950 | 26850 | 1244 |
| 355 | 20230828 | 131300 | 9838812700 | 26950 | 26900 | 26950 | 26900 | 150 |
| 356 | 20230828 | 131200 | 9834771600 | 26900 | 26950 | 26950 | 26900 | 750 |
| 357 | 20230828 | 131100 | 9814588800 | 26950 | 26900 | 26950 | 26900 | 327 |
| 358 | 20230828 | 131000 | 9805781050 | 26900 | 26900 | 26950 | 26900 | 2632 |
| 359 | 20230828 | 130900 | 9734859550 | 26850 | 26900 | 26900 | 26800 | 87 |
| 360 | 20230828 | 130800 | 9732522150 | 26850 | 26850 | 26900 | 26850 | 175 |
| 361 | 20230828 | 130700 | 9727820400 | 26900 | 26950 | 27000 | 26700 | 2475 |
| 362 | 20230828 | 130600 | 9661383400 | 26950 | 27000 | 27000 | 26950 | 569 |
| 363 | 20230828 | 130500 | 9646033250 | 27000 | 26950 | 27000 | 26950 | 84 |
| 364 | 20230828 | 130400 | 9643766050 | 27000 | 26900 | 27000 | 26900 | 1100 |
| 365 | 20230828 | 130300 | 9614120550 | 26950 | 26950 | 27000 | 26900 | 4502 |
| 366 | 20230828 | 130200 | 9492677050 | 26950 | 26900 | 26950 | 26900 | 707 |
| 367 | 20230828 | 130100 | 9473623650 | 26900 | 26900 | 26950 | 26900 | 1224 |
| 368 | 20230828 | 130000 | 9440639550 | 26950 | 26900 | 26950 | 26900 | 651 |
| 369 | 20230828 | 125900 | 9423124400 | 26900 | 26900 | 26900 | 26850 | 201 |
| 370 | 20230828 | 125800 | 9417720600 | 26900 | 26850 | 26900 | 26850 | 336 |
| 371 | 20230828 | 125700 | 9408688550 | 26900 | 26900 | 26950 | 26900 | 1996 |
| 372 | 20230828 | 125600 | 9354984700 | 26900 | 26900 | 26900 | 26850 | 316 |
| 373 | 20230828 | 125500 | 9346484400 | 26900 | 26850 | 26900 | 26850 | 90 |
| 374 | 20230828 | 125400 | 9344067100 | 26900 | 26750 | 26900 | 26750 | 987 |
| 375 | 20230828 | 125300 | 9317575400 | 26700 | 26700 | 26800 | 26700 | 268 |
| 376 | 20230828 | 125200 | 9310396400 | 26750 | 26650 | 26750 | 26600 | 9098 |
| 377 | 20230828 | 125100 | 9067936650 | 26700 | 26800 | 26800 | 26700 | 1025 |
| 378 | 20230828 | 125000 | 9040530750 | 26850 | 26800 | 26850 | 26800 | 355 |
| 379 | 20230828 | 124900 | 9031000500 | 26850 | 26750 | 26850 | 26750 | 418 |
| 380 | 20230828 | 124800 | 9019788000 | 26800 | 26850 | 26850 | 26800 | 805 |
| 381 | 20230828 | 124700 | 8998192500 | 26850 | 26900 | 26900 | 26850 | 333 |
| 382 | 20230828 | 124600 | 8989249850 | 26850 | 26850 | 26900 | 26800 | 513 |
| 383 | 20230828 | 124500 | 8975470550 | 26800 | 26850 | 26900 | 26800 | 831 |
| 384 | 20230828 | 124400 | 8953129250 | 26850 | 26900 | 26900 | 26850 | 273 |
| 385 | 20230828 | 124300 | 8945786700 | 26900 | 26850 | 26900 | 26850 | 418 |
| 386 | 20230828 | 124200 | 8934560400 | 26850 | 26950 | 26950 | 26800 | 736 |
| 387 | 20230828 | 124100 | 8914788350 | 26900 | 26900 | 26950 | 26900 | 826 |
| 388 | 20230828 | 124000 | 8892555100 | 26900 | 26850 | 26900 | 26850 | 818 |
| 389 | 20230828 | 123900 | 8870551400 | 26850 | 26900 | 26900 | 26850 | 1047 |
| 390 | 20230828 | 123800 | 8842387450 | 26900 | 26850 | 26900 | 26850 | 969 |
| 391 | 20230828 | 123700 | 8816367500 | 26850 | 26800 | 26850 | 26800 | 1379 |
| 392 | 20230828 | 123600 | 8779369450 | 26800 | 26800 | 26800 | 26800 | 219 |
| 393 | 20230828 | 123500 | 8773500250 | 26800 | 26800 | 26800 | 26750 | 270 |
| 394 | 20230828 | 123400 | 8766264500 | 26750 | 26800 | 26800 | 26750 | 278 |
| 395 | 20230828 | 123300 | 8758814950 | 26800 | 26800 | 26800 | 26750 | 389 |
| 396 | 20230828 | 123200 | 8748390400 | 26750 | 26800 | 26800 | 26750 | 230 |
| 397 | 20230828 | 123100 | 8742226700 | 26800 | 26850 | 26850 | 26800 | 537 |
| 398 | 20230828 | 123000 | 8727825400 | 26850 | 26850 | 26850 | 26800 | 318 |
| 399 | 20230828 | 122900 | 8719287250 | 26800 | 26750 | 26800 | 26750 | 700 |
| 400 | 20230828 | 122800 | 8700530250 | 26750 | 26800 | 26800 | 26750 | 270 |
| 401 | 20230828 | 122700 | 8693296750 | 26800 | 26800 | 26800 | 26800 | 248 |
| 402 | 20230828 | 122600 | 8686650350 | 26800 | 26750 | 26800 | 26700 | 505 |
| 403 | 20230828 | 122500 | 8673136550 | 26750 | 26700 | 26750 | 26700 | 49 |
| 404 | 20230828 | 122400 | 8671826950 | 26700 | 26650 | 26750 | 26600 | 266 |
| 405 | 20230828 | 122300 | 8664729250 | 26600 | 26800 | 26800 | 26600 | 775 |
| 406 | 20230828 | 122200 | 8644024700 | 26850 | 26800 | 26850 | 26750 | 513 |
| 407 | 20230828 | 122100 | 8630276250 | 26800 | 26750 | 26850 | 26700 | 1618 |
| 408 | 20230828 | 122000 | 8586947900 | 26750 | 26700 | 26750 | 26650 | 1030 |
| 409 | 20230828 | 121900 | 8559434800 | 26700 | 26600 | 26700 | 26600 | 192 |
| 410 | 20230828 | 121800 | 8554317400 | 26600 | 26650 | 26650 | 26600 | 288 |
| 411 | 20230828 | 121700 | 8546646600 | 26650 | 26650 | 26650 | 26600 | 424 |
| 412 | 20230828 | 121600 | 8535347650 | 26650 | 26550 | 26700 | 26450 | 563 |
| 413 | 20230828 | 121500 | 8520378450 | 26700 | 26650 | 26700 | 26500 | 2277 |
| 414 | 20230828 | 121400 | 8459953250 | 26750 | 26750 | 26750 | 26700 | 254 |
| 415 | 20230828 | 121300 | 8453160300 | 26700 | 26700 | 26750 | 26700 | 498 |
| 416 | 20230828 | 121200 | 8439845950 | 26700 | 26600 | 26750 | 26600 | 847 |
| 417 | 20230828 | 121100 | 8417227450 | 26600 | 26800 | 26800 | 26550 | 2711 |
| 418 | 20230828 | 121000 | 8345034200 | 26800 | 26800 | 26800 | 26800 | 246 |
| 419 | 20230828 | 120900 | 8338441400 | 26800 | 26750 | 26800 | 26700 | 917 |
| 420 | 20230828 | 120800 | 8313926550 | 26750 | 26800 | 26850 | 26700 | 993 |
| 421 | 20230828 | 120700 | 8287362650 | 26800 | 26850 | 26850 | 26750 | 430 |
| 422 | 20230828 | 120600 | 8275846700 | 26850 | 26800 | 26850 | 26800 | 555 |
| 423 | 20230828 | 120500 | 8260971950 | 26800 | 26900 | 26900 | 26800 | 365 |
| 424 | 20230828 | 120400 | 8251169100 | 26900 | 26850 | 26900 | 26800 | 780 |
| 425 | 20230828 | 120300 | 8230191000 | 26850 | 26850 | 26900 | 26750 | 756 |
| 426 | 20230828 | 120200 | 8209910750 | 26750 | 26800 | 26850 | 26750 | 271 |
| 427 | 20230828 | 120100 | 8202641700 | 26800 | 26850 | 26900 | 26800 | 573 |
| 428 | 20230828 | 120000 | 8187260000 | 26900 | 26900 | 26900 | 26850 | 205 |
| 429 | 20230828 | 115900 | 8181745550 | 26900 | 26950 | 26950 | 26850 | 826 |
| 430 | 20230828 | 115800 | 8159523700 | 26900 | 26850 | 26900 | 26850 | 1630 |
| 431 | 20230828 | 115700 | 8115717700 | 26850 | 26850 | 26850 | 26800 | 461 |
| 432 | 20230828 | 115600 | 8103342350 | 26850 | 26850 | 26850 | 26850 | 560 |
| 433 | 20230828 | 115500 | 8088306350 | 26850 | 26800 | 26850 | 26750 | 621 |
| 434 | 20230828 | 115400 | 8071648150 | 26800 | 26800 | 26800 | 26750 | 287 |
| 435 | 20230828 | 115300 | 8063960350 | 26800 | 26800 | 26850 | 26750 | 668 |
| 436 | 20230828 | 115200 | 8046060650 | 26800 | 26800 | 26800 | 26800 | 514 |
| 437 | 20230828 | 115100 | 8032285450 | 26800 | 26750 | 26800 | 26750 | 236 |
| 438 | 20230828 | 115000 | 8025960800 | 26800 | 26800 | 26800 | 26750 | 450 |
| 439 | 20230828 | 114900 | 8013900950 | 26800 | 26800 | 26800 | 26750 | 520 |
| 440 | 20230828 | 114800 | 7999974650 | 26800 | 26750 | 26800 | 26700 | 692 |
| 441 | 20230828 | 114700 | 7981435150 | 26800 | 26750 | 26800 | 26750 | 840 |
| 442 | 20230828 | 114600 | 7958933000 | 26750 | 26700 | 26750 | 26700 | 590 |
| 443 | 20230828 | 114500 | 7943165500 | 26700 | 26650 | 26700 | 26650 | 355 |
| 444 | 20230828 | 114400 | 7933687750 | 26600 | 26700 | 26700 | 26600 | 1041 |
| 445 | 20230828 | 114300 | 7905939950 | 26650 | 26700 | 26700 | 26650 | 271 |
| 446 | 20230828 | 114200 | 7898706250 | 26700 | 26700 | 26700 | 26650 | 537 |
| 447 | 20230828 | 114100 | 7884370750 | 26700 | 26700 | 26700 | 26650 | 2358 |
| 448 | 20230828 | 114000 | 7821413050 | 26750 | 26800 | 26800 | 26700 | 378 |
| 449 | 20230828 | 113900 | 7811292450 | 26800 | 26750 | 26800 | 26750 | 679 |
| 450 | 20230828 | 113800 | 7793108950 | 26750 | 26700 | 26800 | 26700 | 705 |
| 451 | 20230828 | 113700 | 7774232000 | 26650 | 26750 | 26800 | 26650 | 922 |
| 452 | 20230828 | 113600 | 7749591000 | 26700 | 26800 | 26800 | 26650 | 942 |
| 453 | 20230828 | 113500 | 7724429600 | 26800 | 26850 | 26850 | 26650 | 1575 |
| 454 | 20230828 | 113400 | 7682295650 | 26850 | 26900 | 26900 | 26800 | 2206 |
| 455 | 20230828 | 113300 | 7623068350 | 26900 | 26950 | 26950 | 26900 | 2174 |
| 456 | 20230828 | 113200 | 7564577950 | 26950 | 26950 | 26950 | 26900 | 935 |
| 457 | 20230828 | 113100 | 7539382100 | 26950 | 26950 | 26950 | 26900 | 726 |
| 458 | 20230828 | 113000 | 7519816950 | 26950 | 26950 | 26950 | 26850 | 3381 |
| 459 | 20230828 | 112900 | 7428731450 | 26900 | 26900 | 26900 | 26850 | 1465 |
| 460 | 20230828 | 112800 | 7389332950 | 26900 | 26900 | 26950 | 26900 | 1514 |
| 461 | 20230828 | 112700 | 7348602100 | 26950 | 26900 | 26950 | 26900 | 1774 |
| 462 | 20230828 | 112600 | 7300855850 | 26950 | 26950 | 26950 | 26850 | 1489 |
| 463 | 20230828 | 112500 | 7260781650 | 26850 | 26900 | 26950 | 26850 | 2465 |
| 464 | 20230828 | 112400 | 7194473950 | 26850 | 26800 | 26850 | 26800 | 1519 |
| 465 | 20230828 | 112300 | 7153693400 | 26850 | 26850 | 26900 | 26750 | 9062 |
| 466 | 20230828 | 112200 | 6910688200 | 26850 | 26800 | 26850 | 26750 | 5414 |
| 467 | 20230828 | 112100 | 6765571550 | 26800 | 26800 | 26800 | 26750 | 606 |
| 468 | 20230828 | 112000 | 6749336300 | 26800 | 26800 | 26800 | 26750 | 678 |
| 469 | 20230828 | 111900 | 6731169100 | 26800 | 26800 | 26800 | 26750 | 556 |
| 470 | 20230828 | 111800 | 6716273300 | 26800 | 26750 | 26800 | 26750 | 980 |
| 471 | 20230828 | 111700 | 6690038250 | 26800 | 26700 | 26800 | 26700 | 2833 |
| 472 | 20230828 | 111600 | 6614295900 | 26700 | 26650 | 26700 | 26650 | 1521 |
| 473 | 20230828 | 111500 | 6573685250 | 26650 | 26700 | 26700 | 26650 | 433 |
| 474 | 20230828 | 111400 | 6562126200 | 26650 | 26700 | 26700 | 26650 | 5332 |
| 475 | 20230828 | 111300 | 6419830000 | 26700 | 26650 | 26700 | 26600 | 3219 |
| 476 | 20230828 | 111200 | 6334043650 | 26600 | 26650 | 26650 | 26600 | 967 |
| 477 | 20230828 | 111100 | 6308305600 | 26650 | 26650 | 26650 | 26600 | 931 |
| 478 | 20230828 | 111000 | 6283533650 | 26600 | 26650 | 26650 | 26600 | 674 |
| 479 | 20230828 | 110900 | 6265583850 | 26650 | 26600 | 26650 | 26600 | 3078 |
| 480 | 20230828 | 110800 | 6183654800 | 26600 | 26600 | 26600 | 26550 | 368 |
| 481 | 20230828 | 110700 | 6173866350 | 26600 | 26600 | 26600 | 26550 | 249 |
| 482 | 20230828 | 110600 | 6167245250 | 26600 | 26600 | 26600 | 26500 | 278 |
| 483 | 20230828 | 110500 | 6159862550 | 26550 | 26500 | 26600 | 26450 | 2496 |
| 484 | 20230828 | 110400 | 6093601450 | 26550 | 26500 | 26550 | 26450 | 523 |
| 485 | 20230828 | 110300 | 6079741450 | 26550 | 26500 | 26550 | 26500 | 1289 |
| 486 | 20230828 | 110200 | 6045575300 | 26500 | 26500 | 26500 | 26500 | 174 |
| 487 | 20230828 | 110100 | 6040964300 | 26500 | 26500 | 26500 | 26450 | 599 |
| 488 | 20230828 | 110000 | 6025101050 | 26500 | 26450 | 26500 | 26450 | 772 |
| 489 | 20230828 | 105900 | 6004643600 | 26500 | 26400 | 26500 | 26400 | 223 |
| 490 | 20230828 | 105800 | 5998734400 | 26500 | 26450 | 26500 | 26400 | 513 |
| 491 | 20230828 | 105700 | 5985150250 | 26450 | 26450 | 26500 | 26450 | 978 |
| 492 | 20230828 | 105600 | 5959253950 | 26450 | 26500 | 26500 | 26450 | 250 |
| 493 | 20230828 | 105500 | 5952633500 | 26500 | 26450 | 26500 | 26450 | 391 |
| 494 | 20230828 | 105400 | 5942277000 | 26500 | 26500 | 26500 | 26450 | 134 |
| 495 | 20230828 | 105300 | 5938731250 | 26400 | 26400 | 26500 | 26350 | 2225 |
| 496 | 20230828 | 105200 | 5879991700 | 26400 | 26400 | 26450 | 26350 | 375 |
| 497 | 20230828 | 105100 | 5870089750 | 26450 | 26400 | 26500 | 26300 | 4317 |
| 498 | 20230828 | 105000 | 5756061800 | 26400 | 26300 | 26400 | 26300 | 1250 |
| 499 | 20230828 | 104900 | 5723071450 | 26300 | 26350 | 26400 | 26250 | 145 |
| 500 | 20230828 | 104800 | 5719253650 | 26250 | 26350 | 26400 | 26200 | 1576 |
| 501 | 20230828 | 104700 | 5677776750 | 26200 | 26400 | 26400 | 26150 | 1445 |
| 502 | 20230828 | 104600 | 5639817500 | 26400 | 26350 | 26400 | 26350 | 579 |
| 503 | 20230828 | 104500 | 5624537400 | 26400 | 26450 | 26450 | 26350 | 151 |
| 504 | 20230828 | 104400 | 5620551800 | 26400 | 26450 | 26450 | 26350 | 1021 |
| 505 | 20230828 | 104300 | 5593625000 | 26400 | 26450 | 26450 | 26400 | 391 |
| 506 | 20230828 | 104200 | 5583294000 | 26500 | 26450 | 26500 | 26450 | 480 |
| 507 | 20230828 | 104100 | 5570579000 | 26500 | 26500 | 26500 | 26450 | 503 |
| 508 | 20230828 | 104000 | 5557249650 | 26500 | 26500 | 26500 | 26450 | 777 |
| 509 | 20230828 | 103900 | 5536665500 | 26500 | 26450 | 26500 | 26450 | 239 |
| 510 | 20230828 | 103800 | 5530337700 | 26500 | 26450 | 26500 | 26450 | 387 |
| 511 | 20230828 | 103700 | 5520091100 | 26450 | 26450 | 26500 | 26350 | 1385 |
| 512 | 20230828 | 103600 | 5483523650 | 26500 | 26450 | 26500 | 26450 | 787 |
| 513 | 20230828 | 103500 | 5462677150 | 26500 | 26500 | 26500 | 26400 | 730 |
| 514 | 20230828 | 103400 | 5443381150 | 26450 | 26500 | 26500 | 26450 | 365 |
| 515 | 20230828 | 103300 | 5433708700 | 26450 | 26500 | 26500 | 26450 | 2579 |
| 516 | 20230828 | 103200 | 5365419700 | 26500 | 26500 | 26500 | 26450 | 180 |
| 517 | 20230828 | 103100 | 5360651250 | 26500 | 26500 | 26500 | 26450 | 1212 |
| 518 | 20230828 | 103000 | 5328541500 | 26500 | 26450 | 26500 | 26450 | 965 |
| 519 | 20230828 | 102900 | 5303014350 | 26450 | 26450 | 26450 | 26450 | 1187 |
| 520 | 20230828 | 102800 | 5271618200 | 26400 | 26450 | 26450 | 26400 | 210 |
| 521 | 20230828 | 102700 | 5266067500 | 26450 | 26400 | 26450 | 26400 | 592 |
| 522 | 20230828 | 102600 | 5250425850 | 26400 | 26400 | 26450 | 26350 | 1105 |
| 523 | 20230828 | 102500 | 5221250450 | 26450 | 26500 | 26500 | 26400 | 486 |
| 524 | 20230828 | 102400 | 5208385500 | 26500 | 26400 | 26500 | 26400 | 550 |
| 525 | 20230828 | 102300 | 5193822700 | 26450 | 26450 | 26500 | 26400 | 1533 |
| 526 | 20230828 | 102200 | 5153277500 | 26400 | 26400 | 26400 | 26350 | 181 |
| 527 | 20230828 | 102100 | 5148504850 | 26350 | 26350 | 26450 | 26300 | 1776 |
| 528 | 20230828 | 102000 | 5101662450 | 26350 | 26250 | 26350 | 26250 | 654 |
| 529 | 20230828 | 101900 | 5084463100 | 26250 | 26200 | 26350 | 26200 | 1252 |
| 530 | 20230828 | 101800 | 5051542100 | 26200 | 26200 | 26300 | 26050 | 3397 |
| 531 | 20230828 | 101700 | 4962596150 | 26200 | 26200 | 26300 | 26150 | 958 |
| 532 | 20230828 | 101600 | 4937474750 | 26200 | 26350 | 26350 | 26200 | 1595 |
| 533 | 20230828 | 101500 | 4895585600 | 26300 | 26350 | 26400 | 26300 | 1133 |
| 534 | 20230828 | 101400 | 4865711850 | 26400 | 26450 | 26450 | 26350 | 1106 |
| 535 | 20230828 | 101300 | 4836514800 | 26400 | 26400 | 26450 | 26400 | 572 |
| 536 | 20230828 | 101200 | 4821409950 | 26400 | 26350 | 26500 | 26350 | 188 |
| 537 | 20230828 | 101100 | 4816434650 | 26350 | 26450 | 26500 | 26350 | 1343 |
| 538 | 20230828 | 101000 | 4780987500 | 26450 | 26450 | 26450 | 26350 | 804 |
| 539 | 20230828 | 100900 | 4759747800 | 26450 | 26500 | 26500 | 26400 | 1377 |
| 540 | 20230828 | 100800 | 4723324650 | 26500 | 26500 | 26550 | 26500 | 1007 |
| 541 | 20230828 | 100700 | 4696637300 | 26500 | 26450 | 26500 | 26400 | 494 |
| 542 | 20230828 | 100600 | 4683570850 | 26450 | 26350 | 26500 | 26300 | 1019 |
| 543 | 20230828 | 100500 | 4656653650 | 26300 | 26300 | 26400 | 26250 | 841 |
| 544 | 20230828 | 100400 | 4634497800 | 26400 | 26400 | 26500 | 26300 | 1534 |
| 545 | 20230828 | 100300 | 4593995550 | 26450 | 26500 | 26500 | 26400 | 1295 |
| 546 | 20230828 | 100200 | 4559747100 | 26500 | 26500 | 26550 | 26450 | 1303 |
| 547 | 20230828 | 100100 | 4525252250 | 26500 | 26550 | 26700 | 26500 | 1870 |
| 548 | 20230828 | 100000 | 4475513700 | 26550 | 26550 | 26700 | 26450 | 3378 |
| 549 | 20230828 | 095900 | 4385767400 | 26550 | 26500 | 26550 | 26450 | 833 |
| 550 | 20230828 | 095800 | 4363699800 | 26550 | 26500 | 26550 | 26400 | 2703 |
| 551 | 20230828 | 095700 | 4292080300 | 26500 | 26450 | 26550 | 26350 | 4734 |
| 552 | 20230828 | 095600 | 4166902150 | 26500 | 26500 | 26600 | 26450 | 3063 |
| 553 | 20230828 | 095500 | 4085714300 | 26500 | 26450 | 26600 | 26400 | 17531 |
| 554 | 20230828 | 095400 | 3620998000 | 26450 | 26350 | 26450 | 26350 | 4889 |
| 555 | 20230828 | 095300 | 3492034950 | 26350 | 26350 | 26350 | 26250 | 1840 |
| 556 | 20230828 | 095200 | 3443630200 | 26350 | 26300 | 26350 | 26250 | 4327 |
| 557 | 20230828 | 095100 | 3329930600 | 26300 | 26250 | 26300 | 26200 | 902 |
| 558 | 20230828 | 095000 | 3306251300 | 26250 | 26150 | 26250 | 26100 | 4166 |
| 559 | 20230828 | 094900 | 3197335250 | 26150 | 26250 | 26250 | 26100 | 3026 |
| 560 | 20230828 | 094800 | 3118187550 | 26250 | 26200 | 26300 | 26150 | 3456 |
| 561 | 20230828 | 094700 | 3027528800 | 26200 | 26100 | 26200 | 26050 | 934 |
| 562 | 20230828 | 094600 | 3003126450 | 26100 | 26100 | 26150 | 25950 | 9075 |
| 563 | 20230828 | 094500 | 2767014550 | 26050 | 26150 | 26150 | 26050 | 2129 |
| 564 | 20230828 | 094400 | 2711497900 | 26100 | 26200 | 26200 | 26100 | 2695 |
| 565 | 20230828 | 094300 | 2641019650 | 26200 | 26200 | 26250 | 26150 | 1841 |
| 566 | 20230828 | 094200 | 2592744400 | 26200 | 26200 | 26200 | 26150 | 1161 |
| 567 | 20230828 | 094100 | 2562332600 | 26200 | 26050 | 26200 | 26050 | 1139 |
| 568 | 20230828 | 094000 | 2532539800 | 26050 | 26100 | 26150 | 25950 | 7102 |
| 569 | 20230828 | 093900 | 2348050050 | 26100 | 26050 | 26150 | 26050 | 1658 |
| 570 | 20230828 | 093800 | 2304777400 | 26050 | 26050 | 26050 | 26000 | 1113 |
| 571 | 20230828 | 093700 | 2275828050 | 26050 | 26100 | 26100 | 25950 | 657 |
| 572 | 20230828 | 093600 | 2258736350 | 26100 | 26000 | 26100 | 25950 | 1170 |
| 573 | 20230828 | 093500 | 2228299250 | 26000 | 26100 | 26100 | 25950 | 931 |
| 574 | 20230828 | 093400 | 2204105500 | 26050 | 26100 | 26200 | 26000 | 7149 |
| 575 | 20230828 | 093300 | 2017476300 | 26100 | 26050 | 26100 | 25950 | 3693 |
| 576 | 20230828 | 093200 | 1921275250 | 25950 | 25950 | 26050 | 25950 | 2541 |
| 577 | 20230828 | 093100 | 1855199900 | 25950 | 25950 | 26000 | 25950 | 1125 |
| 578 | 20230828 | 093000 | 1826003700 | 25950 | 25950 | 26000 | 25900 | 4047 |
| 579 | 20230828 | 092900 | 1720952000 | 25950 | 25950 | 25950 | 25900 | 266 |
| 580 | 20230828 | 092800 | 1714054450 | 25950 | 25950 | 25950 | 25900 | 259 |
| 581 | 20230828 | 092700 | 1707336000 | 25950 | 25800 | 25950 | 25800 | 2960 |
| 582 | 20230828 | 092600 | 1630718500 | 25800 | 25700 | 25850 | 25650 | 2616 |
| 583 | 20230828 | 092500 | 1563249450 | 25700 | 25800 | 25800 | 25700 | 2053 |
| 584 | 20230828 | 092400 | 1510348950 | 25800 | 25650 | 25800 | 25600 | 2215 |
| 585 | 20230828 | 092300 | 1453308250 | 25650 | 25750 | 25850 | 25650 | 3964 |
| 586 | 20230828 | 092200 | 1351293750 | 25800 | 25850 | 25850 | 25750 | 3358 |
| 587 | 20230828 | 092100 | 1264625300 | 25850 | 25950 | 26000 | 25800 | 2944 |
| 588 | 20230828 | 092000 | 1188340800 | 25950 | 25800 | 25950 | 25800 | 5207 |
| 589 | 20230828 | 091900 | 1053697450 | 25800 | 25700 | 25800 | 25700 | 1470 |
| 590 | 20230828 | 091800 | 1015795350 | 25700 | 25650 | 25700 | 25650 | 1014 |
| 591 | 20230828 | 091700 | 989742450 | 25650 | 25650 | 25650 | 25600 | 372 |
| 592 | 20230828 | 091600 | 980202100 | 25650 | 25600 | 25650 | 25500 | 1698 |
| 593 | 20230828 | 091500 | 936706300 | 25600 | 25500 | 25600 | 25500 | 973 |
| 594 | 20230828 | 091400 | 911840350 | 25600 | 25500 | 25600 | 25450 | 306 |
| 595 | 20230828 | 091300 | 904031500 | 25500 | 25500 | 25600 | 25500 | 1336 |
| 596 | 20230828 | 091200 | 869960500 | 25550 | 25700 | 25700 | 25500 | 849 |
| 597 | 20230828 | 091100 | 848203550 | 25700 | 25650 | 25700 | 25600 | 267 |
| 598 | 20230828 | 091000 | 841355550 | 25700 | 25750 | 25750 | 25650 | 442 |
| 599 | 20230828 | 090900 | 830001450 | 25750 | 25550 | 25750 | 25550 | 5135 |
| 600 | 20230828 | 090800 | 698198850 | 25600 | 25550 | 25600 | 25450 | 1239 |
| 601 | 20230828 | 090700 | 666601350 | 25500 | 25250 | 25550 | 25250 | 1280 |
| 602 | 20230828 | 090600 | 634062950 | 25200 | 25200 | 25350 | 25200 | 705 |
| 603 | 20230828 | 090500 | 616272450 | 25200 | 25200 | 25250 | 25150 | 1233 |
| 604 | 20230828 | 090400 | 585177850 | 25200 | 25400 | 25400 | 25200 | 7146 |
| 605 | 20230828 | 090300 | 404306250 | 25350 | 25400 | 25400 | 25350 | 1159 |
| 606 | 20230828 | 090200 | 374893300 | 25350 | 25400 | 25450 | 25350 | 3415 |
| 607 | 20230828 | 090100 | 288156200 | 25450 | 25500 | 25500 | 25400 | 990 |
| 608 | 20230828 | 090000 | 262965350 | 25550 | 25350 | 25650 | 25350 | 10345 |