31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 3 | 20230828 | 183700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20230828 | 183600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20230828 | 183500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20230828 | 183400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20230828 | 183300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20230828 | 183200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20230828 | 183100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20230828 | 183000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20230828 | 182900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20230828 | 182800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20230828 | 182700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20230828 | 182600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20230828 | 182500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20230828 | 182400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20230828 | 182300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20230828 | 182200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20230828 | 182100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20230828 | 182000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20230828 | 181900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20230828 | 181800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20230828 | 181700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20230828 | 181600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20230828 | 181500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20230828 | 181400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20230828 | 181300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20230828 | 181200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20230828 | 181100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20230828 | 181000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20230828 | 180900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20230828 | 180800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 33 | 20230828 | 180700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20230828 | 180600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20230828 | 180500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20230828 | 180400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20230828 | 180300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20230828 | 180200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20230828 | 180100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20230828 | 180000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20230828 | 175900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20230828 | 175800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20230828 | 175700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20230828 | 175600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20230828 | 175500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20230828 | 175400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20230828 | 175300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20230828 | 175200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20230828 | 175100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20230828 | 175000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20230828 | 174900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20230828 | 174800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20230828 | 174700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20230828 | 174600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20230828 | 174500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20230828 | 174400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20230828 | 174300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20230828 | 174200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20230828 | 174100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20230828 | 174000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20230828 | 173900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20230828 | 173800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 63 | 20230828 | 173700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20230828 | 173600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20230828 | 173500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20230828 | 173400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20230828 | 173300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20230828 | 173200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20230828 | 173100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20230828 | 173000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20230828 | 172900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20230828 | 172800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20230828 | 172700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20230828 | 172600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20230828 | 172500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20230828 | 172400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20230828 | 172300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20230828 | 172200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20230828 | 172100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20230828 | 172000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20230828 | 171900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20230828 | 171800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20230828 | 171700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20230828 | 171600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20230828 | 171500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20230828 | 171400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20230828 | 171300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20230828 | 171200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20230828 | 171100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20230828 | 171000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20230828 | 170900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20230828 | 170800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 93 | 20230828 | 170700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20230828 | 170600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20230828 | 170500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20230828 | 170400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20230828 | 170300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20230828 | 170200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20230828 | 170100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20230828 | 170000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20230828 | 165900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20230828 | 165800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20230828 | 165700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20230828 | 165600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20230828 | 165500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20230828 | 165400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20230828 | 165300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20230828 | 165200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20230828 | 165100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20230828 | 165000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20230828 | 164900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20230828 | 164800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20230828 | 164700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20230828 | 164600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20230828 | 164500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20230828 | 164400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20230828 | 164300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20230828 | 164200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20230828 | 164100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20230828 | 164000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20230828 | 163900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20230828 | 163800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 123 | 20230828 | 163700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20230828 | 163600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20230828 | 163500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20230828 | 163400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20230828 | 163300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20230828 | 163200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20230828 | 163100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20230828 | 163000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20230828 | 162900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20230828 | 162800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20230828 | 162700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20230828 | 162600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20230828 | 162500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20230828 | 162400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20230828 | 162300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20230828 | 162200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20230828 | 162100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20230828 | 162000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20230828 | 161900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20230828 | 161800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20230828 | 161700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20230828 | 161600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20230828 | 161500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20230828 | 161400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20230828 | 161300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20230828 | 161200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20230828 | 161100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20230828 | 161000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20230828 | 160900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20230828 | 160800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 153 | 20230828 | 160700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20230828 | 160600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20230828 | 160500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20230828 | 160400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20230828 | 160300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20230828 | 160200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20230828 | 160100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20230828 | 160000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20230828 | 155900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20230828 | 155800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20230828 | 155700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20230828 | 155600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20230828 | 155500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20230828 | 155400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20230828 | 155300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20230828 | 155200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20230828 | 155100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20230828 | 155000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20230828 | 154900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20230828 | 154800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20230828 | 154700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20230828 | 154600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20230828 | 154500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20230828 | 154400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20230828 | 154300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20230828 | 154200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20230828 | 154100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20230828 | 154000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20230828 | 153900 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20230828 | 153800 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 183 | 20230828 | 153700 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20230828 | 153600 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20230828 | 153500 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20230828 | 153400 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20230828 | 153300 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20230828 | 153200 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20230828 | 153100 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20230828 | 153000 | 8364937700 | 31450 | 31450 | 31450 | 31450 | 3384 |
| 191 | 20230828 | 152900 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20230828 | 152800 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20230828 | 152700 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20230828 | 152600 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20230828 | 152500 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20230828 | 152400 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20230828 | 152300 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20230828 | 152200 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20230828 | 152100 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20230828 | 152000 | 8258510900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20230828 | 151900 | 8258510900 | 31450 | 31400 | 31450 | 31400 | 1713 |
| 202 | 20230828 | 151800 | 8204662100 | 31400 | 31250 | 31400 | 31200 | 1030 |
| 203 | 20230828 | 151700 | 8172476200 | 31300 | 31350 | 31400 | 31200 | 693 |
| 204 | 20230828 | 151600 | 8150792150 | 31400 | 31350 | 31450 | 31350 | 302 |
| 205 | 20230828 | 151500 | 8141311950 | 31350 | 31250 | 31400 | 31250 | 219 |
| 206 | 20230828 | 151400 | 8134455300 | 31250 | 31300 | 31300 | 31250 | 9 |
| 207 | 20230828 | 151300 | 8134173650 | 31300 | 31350 | 31400 | 31250 | 906 |
| 208 | 20230828 | 151200 | 8105820300 | 31350 | 31350 | 31450 | 31350 | 151 |
| 209 | 20230828 | 151100 | 8101080450 | 31350 | 31400 | 31400 | 31350 | 15 |
| 210 | 20230828 | 151000 | 8100610050 | 31350 | 31350 | 31350 | 31350 | 253 |
| 211 | 20230828 | 150900 | 8092678500 | 31350 | 31400 | 31400 | 31350 | 626 |
| 212 | 20230828 | 150800 | 8073024750 | 31400 | 31450 | 31450 | 31400 | 655 |
| 213 | 20230828 | 150700 | 8052449450 | 31450 | 31450 | 31450 | 31450 | 273 |
| 214 | 20230828 | 150600 | 8043863600 | 31450 | 31400 | 31450 | 31400 | 210 |
| 215 | 20230828 | 150500 | 8037259650 | 31450 | 31400 | 31450 | 31400 | 486 |
| 216 | 20230828 | 150400 | 8021997200 | 31400 | 31400 | 31400 | 31400 | 101 |
| 217 | 20230828 | 150300 | 8018825800 | 31400 | 31400 | 31400 | 31350 | 430 |
| 218 | 20230828 | 150200 | 8005324850 | 31400 | 31400 | 31400 | 31400 | 184 |
| 219 | 20230828 | 150100 | 7999547250 | 31450 | 31400 | 31450 | 31400 | 217 |
| 220 | 20230828 | 150000 | 7992733300 | 31400 | 31300 | 31400 | 31300 | 635 |
| 221 | 20230828 | 145900 | 7972836500 | 31300 | 31350 | 31400 | 31300 | 485 |
| 222 | 20230828 | 145800 | 7957642900 | 31400 | 31250 | 31400 | 31250 | 584 |
| 223 | 20230828 | 145700 | 7939374850 | 31250 | 31300 | 31300 | 31250 | 310 |
| 224 | 20230828 | 145600 | 7929678850 | 31300 | 31350 | 31350 | 31300 | 53 |
| 225 | 20230828 | 145500 | 7928017350 | 31400 | 31400 | 31400 | 31400 | 2 |
| 226 | 20230828 | 145400 | 7927954550 | 31400 | 31350 | 31400 | 31350 | 403 |
| 227 | 20230828 | 145300 | 7915317200 | 31350 | 31400 | 31450 | 31350 | 216 |
| 228 | 20230828 | 145200 | 7908541250 | 31400 | 31250 | 31400 | 31250 | 847 |
| 229 | 20230828 | 145100 | 7882026000 | 31250 | 31250 | 31250 | 31250 | 1 |
| 230 | 20230828 | 145000 | 7881994750 | 31250 | 31250 | 31250 | 31250 | 1 |
| 231 | 20230828 | 144900 | 7881963500 | 31200 | 31150 | 31200 | 31150 | 170 |
| 232 | 20230828 | 144800 | 7876664350 | 31150 | 31150 | 31200 | 31150 | 255 |
| 233 | 20230828 | 144700 | 7868720500 | 31200 | 31200 | 31200 | 31200 | 1029 |
| 234 | 20230828 | 144600 | 7836615700 | 31200 | 31200 | 31200 | 31200 | 266 |
| 235 | 20230828 | 144500 | 7828316500 | 31200 | 31250 | 31250 | 31200 | 110 |
| 236 | 20230828 | 144400 | 7824879100 | 31250 | 31250 | 31250 | 31250 | 65 |
| 237 | 20230828 | 144300 | 7822847850 | 31250 | 31250 | 31250 | 31200 | 48 |
| 238 | 20230828 | 144200 | 7821348750 | 31250 | 31250 | 31250 | 31250 | 455 |
| 239 | 20230828 | 144100 | 7807130000 | 31200 | 31200 | 31200 | 31200 | 30 |
| 240 | 20230828 | 144000 | 7806194000 | 31250 | 31250 | 31250 | 31250 | 123 |
| 241 | 20230828 | 143900 | 7802350250 | 31200 | 31250 | 31250 | 31200 | 54 |
| 242 | 20230828 | 143800 | 7800665350 | 31250 | 31300 | 31300 | 31250 | 1067 |
| 243 | 20230828 | 143700 | 7767321500 | 31300 | 31300 | 31300 | 31300 | 309 |
| 244 | 20230828 | 143600 | 7757649800 | 31400 | 31400 | 31400 | 31300 | 27 |
| 245 | 20230828 | 143500 | 7756804400 | 31300 | 31300 | 31400 | 31300 | 181 |
| 246 | 20230828 | 143400 | 7751139000 | 31300 | 31300 | 31300 | 31300 | 56 |
| 247 | 20230828 | 143300 | 7749386200 | 31350 | 31300 | 31350 | 31300 | 47 |
| 248 | 20230828 | 143200 | 7747913750 | 31300 | 31300 | 31300 | 31300 | 256 |
| 249 | 20230828 | 143100 | 7739900950 | 31250 | 31250 | 31300 | 31250 | 92 |
| 250 | 20230828 | 143000 | 7737025900 | 31300 | 31300 | 31300 | 31300 | 1 |
| 251 | 20230828 | 142900 | 7736994600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 252 | 20230828 | 142800 | 7736994600 | 31250 | 31300 | 31300 | 31250 | 528 |
| 253 | 20230828 | 142700 | 7720471450 | 31400 | 31400 | 31400 | 31400 | 0 |
| 254 | 20230828 | 142600 | 7720471450 | 31400 | 31400 | 31400 | 31400 | 110 |
| 255 | 20230828 | 142500 | 7717017450 | 31400 | 31400 | 31400 | 31400 | 29 |
| 256 | 20230828 | 142400 | 7716106850 | 31400 | 31350 | 31400 | 31350 | 2 |
| 257 | 20230828 | 142300 | 7716044100 | 31250 | 31250 | 31250 | 31250 | 0 |
| 258 | 20230828 | 142200 | 7716044100 | 31250 | 31300 | 31300 | 31250 | 31 |
| 259 | 20230828 | 142100 | 7715075300 | 31300 | 31300 | 31300 | 31300 | 367 |
| 260 | 20230828 | 142000 | 7703588200 | 31300 | 31300 | 31300 | 31300 | 50 |
| 261 | 20230828 | 141900 | 7702023200 | 31300 | 31350 | 31400 | 31300 | 164 |
| 262 | 20230828 | 141800 | 7696884950 | 31400 | 31350 | 31400 | 31350 | 143 |
| 263 | 20230828 | 141700 | 7692401750 | 31350 | 31350 | 31350 | 31350 | 118 |
| 264 | 20230828 | 141600 | 7688702450 | 31350 | 31350 | 31350 | 31350 | 0 |
| 265 | 20230828 | 141500 | 7688702450 | 31350 | 31350 | 31350 | 31350 | 31 |
| 266 | 20230828 | 141400 | 7687730600 | 31400 | 31400 | 31400 | 31300 | 73 |
| 267 | 20230828 | 141300 | 7685439700 | 31400 | 31300 | 31400 | 31300 | 253 |
| 268 | 20230828 | 141200 | 7677497400 | 31400 | 31400 | 31400 | 31300 | 107 |
| 269 | 20230828 | 141100 | 7674138100 | 31250 | 31300 | 31300 | 31250 | 167 |
| 270 | 20230828 | 141000 | 7668919250 | 31250 | 31400 | 31400 | 31250 | 425 |
| 271 | 20230828 | 140900 | 7655630450 | 31400 | 31400 | 31400 | 31400 | 20 |
| 272 | 20230828 | 140800 | 7655002450 | 31300 | 31400 | 31400 | 31300 | 715 |
| 273 | 20230828 | 140700 | 7632621950 | 31400 | 31400 | 31400 | 31300 | 95 |
| 274 | 20230828 | 140600 | 7629640800 | 31400 | 31400 | 31400 | 31400 | 3 |
| 275 | 20230828 | 140500 | 7629546600 | 31400 | 31450 | 31450 | 31300 | 145 |
| 276 | 20230828 | 140400 | 7625006800 | 31450 | 31450 | 31450 | 31450 | 19 |
| 277 | 20230828 | 140300 | 7624409250 | 31300 | 31400 | 31400 | 31300 | 418 |
| 278 | 20230828 | 140200 | 7611292900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 279 | 20230828 | 140100 | 7611292900 | 31400 | 31400 | 31400 | 31400 | 6 |
| 280 | 20230828 | 140000 | 7611104500 | 31300 | 31400 | 31400 | 31300 | 410 |
| 281 | 20230828 | 135900 | 7598262950 | 31350 | 31350 | 31350 | 31350 | 0 |
| 282 | 20230828 | 135800 | 7598262950 | 31350 | 31400 | 31400 | 31300 | 154 |
| 283 | 20230828 | 135700 | 7593433400 | 31350 | 31400 | 31450 | 31350 | 187 |
| 284 | 20230828 | 135600 | 7587558400 | 31350 | 31300 | 31350 | 31250 | 1039 |
| 285 | 20230828 | 135500 | 7555037600 | 31250 | 31250 | 31300 | 31250 | 355 |
| 286 | 20230828 | 135400 | 7543930250 | 31250 | 31250 | 31250 | 31250 | 130 |
| 287 | 20230828 | 135300 | 7539867750 | 31250 | 31250 | 31250 | 31200 | 275 |
| 288 | 20230828 | 135200 | 7531284550 | 31250 | 31200 | 31250 | 31200 | 101 |
| 289 | 20230828 | 135100 | 7528129050 | 31150 | 31200 | 31200 | 31150 | 502 |
| 290 | 20230828 | 135000 | 7512476800 | 31200 | 31150 | 31200 | 31150 | 269 |
| 291 | 20230828 | 134900 | 7504090750 | 31200 | 31200 | 31200 | 31200 | 54 |
| 292 | 20230828 | 134800 | 7502405950 | 31200 | 31200 | 31200 | 31200 | 227 |
| 293 | 20230828 | 134700 | 7495323550 | 31200 | 31300 | 31300 | 31200 | 739 |
| 294 | 20230828 | 134600 | 7472254550 | 31250 | 31250 | 31250 | 31200 | 121 |
| 295 | 20230828 | 134500 | 7468473800 | 31250 | 31250 | 31250 | 31250 | 129 |
| 296 | 20230828 | 134400 | 7464442550 | 31250 | 31250 | 31250 | 31200 | 143 |
| 297 | 20230828 | 134300 | 7459975300 | 31250 | 31200 | 31250 | 31200 | 50 |
| 298 | 20230828 | 134200 | 7458414800 | 31200 | 31250 | 31300 | 31200 | 442 |
| 299 | 20230828 | 134100 | 7444604650 | 31250 | 31350 | 31350 | 31250 | 846 |
| 300 | 20230828 | 134000 | 7418118150 | 31350 | 31400 | 31400 | 31350 | 424 |
| 301 | 20230828 | 133900 | 7404811800 | 31400 | 31450 | 31450 | 31400 | 192 |
| 302 | 20230828 | 133800 | 7398778000 | 31450 | 31400 | 31450 | 31400 | 666 |
| 303 | 20230828 | 133700 | 7377865550 | 31400 | 31450 | 31450 | 31400 | 327 |
| 304 | 20230828 | 133600 | 7367596500 | 31450 | 31450 | 31450 | 31450 | 96 |
| 305 | 20230828 | 133500 | 7364577300 | 31450 | 31450 | 31450 | 31450 | 178 |
| 306 | 20230828 | 133400 | 7358979200 | 31500 | 31450 | 31500 | 31400 | 248 |
| 307 | 20230828 | 133300 | 7351178900 | 31450 | 31450 | 31500 | 31450 | 198 |
| 308 | 20230828 | 133200 | 7344951700 | 31450 | 31450 | 31450 | 31450 | 256 |
| 309 | 20230828 | 133100 | 7336900500 | 31450 | 31450 | 31450 | 31450 | 169 |
| 310 | 20230828 | 133000 | 7331585450 | 31450 | 31450 | 31450 | 31400 | 1152 |
| 311 | 20230828 | 132900 | 7295360100 | 31450 | 31500 | 31500 | 31450 | 2000 |
| 312 | 20230828 | 132800 | 7232460050 | 31500 | 31500 | 31500 | 31500 | 220 |
| 313 | 20230828 | 132700 | 7225530050 | 31500 | 31450 | 31700 | 31450 | 1153 |
| 314 | 20230828 | 132600 | 7189129150 | 31500 | 31450 | 31500 | 31450 | 126 |
| 315 | 20230828 | 132500 | 7185162400 | 31500 | 31550 | 31550 | 31500 | 316 |
| 316 | 20230828 | 132400 | 7175207750 | 31600 | 31550 | 31600 | 31550 | 65 |
| 317 | 20230828 | 132300 | 7173156950 | 31550 | 31550 | 31550 | 31500 | 134 |
| 318 | 20230828 | 132200 | 7168929350 | 31550 | 31500 | 31550 | 31500 | 117 |
| 319 | 20230828 | 132100 | 7165243750 | 31500 | 31500 | 31500 | 31500 | 122 |
| 320 | 20230828 | 132000 | 7161400750 | 31500 | 31450 | 31500 | 31450 | 127 |
| 321 | 20230828 | 131900 | 7157403350 | 31450 | 31450 | 31500 | 31450 | 1100 |
| 322 | 20230828 | 131800 | 7122806600 | 31500 | 31450 | 31500 | 31450 | 20 |
| 323 | 20230828 | 131700 | 7122177500 | 31500 | 31500 | 31500 | 31450 | 6331 |
| 324 | 20230828 | 131600 | 6922753200 | 31550 | 31550 | 31550 | 31500 | 828 |
| 325 | 20230828 | 131500 | 6896664950 | 31550 | 31600 | 31650 | 31550 | 2890 |
| 326 | 20230828 | 131400 | 6805441450 | 31650 | 31650 | 31650 | 31600 | 93 |
| 327 | 20230828 | 131300 | 6802502450 | 31650 | 31650 | 31650 | 31600 | 98 |
| 328 | 20230828 | 131200 | 6799403400 | 31600 | 31650 | 31700 | 31600 | 406 |
| 329 | 20230828 | 131100 | 6786565700 | 31650 | 31700 | 31700 | 31650 | 111 |
| 330 | 20230828 | 131000 | 6783052500 | 31700 | 31700 | 31700 | 31650 | 228 |
| 331 | 20230828 | 130900 | 6775836200 | 31700 | 31650 | 31750 | 31650 | 133 |
| 332 | 20230828 | 130800 | 6771621550 | 31650 | 31650 | 31650 | 31650 | 289 |
| 333 | 20230828 | 130700 | 6762474700 | 31700 | 31700 | 31700 | 31700 | 482 |
| 334 | 20230828 | 130600 | 6747195300 | 31700 | 31750 | 31750 | 31700 | 24 |
| 335 | 20230828 | 130500 | 6746434000 | 31750 | 31750 | 31750 | 31700 | 69 |
| 336 | 20230828 | 130400 | 6744243300 | 31750 | 31750 | 31750 | 31750 | 115 |
| 337 | 20230828 | 130300 | 6740592050 | 31750 | 31750 | 31750 | 31750 | 2 |
| 338 | 20230828 | 130200 | 6740528550 | 31750 | 31750 | 31750 | 31750 | 1 |
| 339 | 20230828 | 130100 | 6740496800 | 31750 | 31750 | 31750 | 31750 | 9 |
| 340 | 20230828 | 130000 | 6740211050 | 31750 | 31700 | 31750 | 31700 | 258 |
| 341 | 20230828 | 125900 | 6732032400 | 31700 | 31700 | 31700 | 31700 | 6 |
| 342 | 20230828 | 125800 | 6731842200 | 31700 | 31700 | 31700 | 31700 | 3 |
| 343 | 20230828 | 125700 | 6731747100 | 31700 | 31700 | 31700 | 31700 | 10 |
| 344 | 20230828 | 125600 | 6731430100 | 31700 | 31650 | 31700 | 31650 | 11 |
| 345 | 20230828 | 125500 | 6731081450 | 31700 | 31700 | 31700 | 31650 | 383 |
| 346 | 20230828 | 125400 | 6718959250 | 31700 | 31650 | 31700 | 31650 | 270 |
| 347 | 20230828 | 125300 | 6710411650 | 31650 | 31650 | 31650 | 31650 | 217 |
| 348 | 20230828 | 125200 | 6703543600 | 31700 | 31700 | 31700 | 31700 | 520 |
| 349 | 20230828 | 125100 | 6687059600 | 31750 | 31750 | 31750 | 31700 | 614 |
| 350 | 20230828 | 125000 | 6667594700 | 31750 | 31850 | 31850 | 31750 | 1475 |
| 351 | 20230828 | 124900 | 6620763350 | 31750 | 31850 | 31850 | 31750 | 478 |
| 352 | 20230828 | 124800 | 6605564000 | 31850 | 31850 | 31850 | 31800 | 32 |
| 353 | 20230828 | 124700 | 6604545750 | 31800 | 31800 | 31850 | 31800 | 52 |
| 354 | 20230828 | 124600 | 6602892100 | 31800 | 31800 | 31800 | 31800 | 364 |
| 355 | 20230828 | 124500 | 6591316900 | 31850 | 31850 | 31850 | 31800 | 71 |
| 356 | 20230828 | 124400 | 6589056150 | 31850 | 31850 | 31850 | 31850 | 47 |
| 357 | 20230828 | 124300 | 6587559200 | 31850 | 31850 | 31850 | 31850 | 79 |
| 358 | 20230828 | 124200 | 6585043050 | 31850 | 31850 | 31850 | 31850 | 231 |
| 359 | 20230828 | 124100 | 6577685700 | 31900 | 31900 | 31900 | 31900 | 512 |
| 360 | 20230828 | 124000 | 6561352900 | 31850 | 31900 | 31900 | 31850 | 201 |
| 361 | 20230828 | 123900 | 6554951000 | 31900 | 31850 | 31950 | 31850 | 108 |
| 362 | 20230828 | 123800 | 6551506000 | 31850 | 31950 | 31950 | 31850 | 44 |
| 363 | 20230828 | 123700 | 6550101650 | 31950 | 31900 | 31950 | 31900 | 130 |
| 364 | 20230828 | 123600 | 6545954600 | 31850 | 31850 | 31850 | 31850 | 7 |
| 365 | 20230828 | 123500 | 6545731650 | 31900 | 31900 | 31900 | 31900 | 9 |
| 366 | 20230828 | 123400 | 6545444550 | 31900 | 31900 | 31900 | 31900 | 243 |
| 367 | 20230828 | 123300 | 6537692850 | 31900 | 31800 | 31900 | 31800 | 127 |
| 368 | 20230828 | 123200 | 6533647250 | 31850 | 31850 | 31850 | 31850 | 60 |
| 369 | 20230828 | 123100 | 6531736250 | 31850 | 31850 | 31850 | 31850 | 5 |
| 370 | 20230828 | 123000 | 6531577000 | 31850 | 31850 | 31850 | 31850 | 60 |
| 371 | 20230828 | 122900 | 6529666000 | 31800 | 31850 | 31850 | 31800 | 41 |
| 372 | 20230828 | 122800 | 6528362150 | 31800 | 31800 | 31800 | 31800 | 20 |
| 373 | 20230828 | 122700 | 6527726150 | 31850 | 31850 | 31850 | 31850 | 2 |
| 374 | 20230828 | 122600 | 6527662450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 375 | 20230828 | 122500 | 6527662450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 376 | 20230828 | 122400 | 6527630600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 377 | 20230828 | 122300 | 6527630600 | 31850 | 31800 | 31850 | 31800 | 433 |
| 378 | 20230828 | 122200 | 6513861150 | 31800 | 31800 | 31800 | 31800 | 86 |
| 379 | 20230828 | 122100 | 6511126350 | 31800 | 31800 | 31800 | 31800 | 60 |
| 380 | 20230828 | 122000 | 6509218350 | 31800 | 31800 | 31800 | 31800 | 25 |
| 381 | 20230828 | 121900 | 6508423350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 382 | 20230828 | 121800 | 6508423350 | 31800 | 31800 | 31800 | 31800 | 22 |
| 383 | 20230828 | 121700 | 6507723750 | 31800 | 31850 | 31850 | 31800 | 195 |
| 384 | 20230828 | 121600 | 6501522400 | 31850 | 31800 | 31850 | 31800 | 48 |
| 385 | 20230828 | 121500 | 6499995800 | 31850 | 31850 | 31850 | 31850 | 17 |
| 386 | 20230828 | 121400 | 6499454350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 387 | 20230828 | 121300 | 6499454350 | 31850 | 31850 | 31850 | 31850 | 1 |
| 388 | 20230828 | 121200 | 6499422500 | 31850 | 31850 | 31900 | 31850 | 9 |
| 389 | 20230828 | 121100 | 6499135800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 390 | 20230828 | 121000 | 6499135800 | 31850 | 31850 | 31850 | 31850 | 2 |
| 391 | 20230828 | 120900 | 6499072100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 392 | 20230828 | 120800 | 6499072100 | 31900 | 31900 | 31900 | 31850 | 3 |
| 393 | 20230828 | 120700 | 6498976450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 394 | 20230828 | 120600 | 6498944600 | 31900 | 31850 | 31900 | 31850 | 149 |
| 395 | 20230828 | 120500 | 6494194800 | 31800 | 31800 | 31800 | 31800 | 61 |
| 396 | 20230828 | 120400 | 6492255000 | 31850 | 31850 | 31850 | 31800 | 37 |
| 397 | 20230828 | 120300 | 6491076750 | 31850 | 31800 | 31850 | 31800 | 13 |
| 398 | 20230828 | 120200 | 6490663300 | 31800 | 31800 | 31800 | 31800 | 106 |
| 399 | 20230828 | 120100 | 6487292500 | 31750 | 31750 | 31750 | 31750 | 60 |
| 400 | 20230828 | 120000 | 6485387500 | 31750 | 31750 | 31750 | 31750 | 70 |
| 401 | 20230828 | 115900 | 6483165000 | 31750 | 31800 | 31800 | 31750 | 56 |
| 402 | 20230828 | 115800 | 6481384500 | 31800 | 31800 | 31800 | 31800 | 11 |
| 403 | 20230828 | 115700 | 6481034700 | 31750 | 31750 | 31750 | 31750 | 152 |
| 404 | 20230828 | 115600 | 6476208700 | 31750 | 31750 | 31750 | 31750 | 320 |
| 405 | 20230828 | 115500 | 6466048700 | 31750 | 31750 | 31750 | 31750 | 472 |
| 406 | 20230828 | 115400 | 6451062700 | 31750 | 31800 | 31800 | 31750 | 511 |
| 407 | 20230828 | 115300 | 6434816050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 408 | 20230828 | 115200 | 6434816050 | 31800 | 31800 | 31800 | 31800 | 763 |
| 409 | 20230828 | 115100 | 6410552650 | 31850 | 31850 | 31850 | 31850 | 10 |
| 410 | 20230828 | 115000 | 6410234150 | 31850 | 31850 | 31850 | 31850 | 15 |
| 411 | 20230828 | 114900 | 6409756400 | 31850 | 31800 | 31850 | 31800 | 40 |
| 412 | 20230828 | 114800 | 6408483900 | 31850 | 31850 | 31900 | 31850 | 60 |
| 413 | 20230828 | 114700 | 6406572750 | 31900 | 31900 | 31900 | 31900 | 1 |
| 414 | 20230828 | 114600 | 6406540850 | 31800 | 31900 | 31900 | 31800 | 507 |
| 415 | 20230828 | 114500 | 6390406100 | 31900 | 31900 | 31900 | 31850 | 258 |
| 416 | 20230828 | 114400 | 6382188050 | 31900 | 31900 | 31900 | 31900 | 219 |
| 417 | 20230828 | 114300 | 6375201950 | 31900 | 31900 | 31950 | 31900 | 75 |
| 418 | 20230828 | 114200 | 6372806850 | 31900 | 31900 | 31900 | 31900 | 10 |
| 419 | 20230828 | 114100 | 6372487850 | 31900 | 31900 | 31900 | 31900 | 145 |
| 420 | 20230828 | 114000 | 6367862350 | 31950 | 31950 | 31950 | 31950 | 1 |
| 421 | 20230828 | 113900 | 6367830400 | 31950 | 31900 | 31950 | 31900 | 110 |
| 422 | 20230828 | 113800 | 6364321150 | 31900 | 31900 | 31900 | 31900 | 5 |
| 423 | 20230828 | 113700 | 6364161650 | 31900 | 31850 | 31900 | 31850 | 301 |
| 424 | 20230828 | 113600 | 6354562300 | 31850 | 31850 | 31850 | 31850 | 70 |
| 425 | 20230828 | 113500 | 6352332800 | 31850 | 31850 | 31850 | 31850 | 26 |
| 426 | 20230828 | 113400 | 6351504700 | 31850 | 31850 | 31850 | 31850 | 2 |
| 427 | 20230828 | 113300 | 6351441000 | 31900 | 31800 | 31900 | 31800 | 32 |
| 428 | 20230828 | 113200 | 6350423200 | 31800 | 31900 | 31900 | 31800 | 209 |
| 429 | 20230828 | 113100 | 6343773550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 430 | 20230828 | 113000 | 6343773550 | 31850 | 31850 | 31850 | 31850 | 95 |
| 431 | 20230828 | 112900 | 6340747800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 432 | 20230828 | 112800 | 6340747800 | 31850 | 31750 | 31850 | 31750 | 21 |
| 433 | 20230828 | 112700 | 6340080950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 434 | 20230828 | 112600 | 6340080950 | 31700 | 31800 | 31800 | 31700 | 1453 |
| 435 | 20230828 | 112500 | 6293968000 | 31800 | 31850 | 31850 | 31800 | 792 |
| 436 | 20230828 | 112400 | 6268773800 | 31850 | 31850 | 31850 | 31850 | 121 |
| 437 | 20230828 | 112300 | 6264919950 | 31900 | 31900 | 31900 | 31900 | 1 |
| 438 | 20230828 | 112200 | 6264888050 | 31900 | 31900 | 31900 | 31900 | 3 |
| 439 | 20230828 | 112100 | 6264792350 | 31850 | 31850 | 31850 | 31800 | 35 |
| 440 | 20230828 | 112000 | 6263678100 | 31850 | 31900 | 31900 | 31850 | 138 |
| 441 | 20230828 | 111900 | 6259282700 | 31850 | 31900 | 31900 | 31850 | 51 |
| 442 | 20230828 | 111800 | 6257658300 | 31900 | 31900 | 31900 | 31800 | 634 |
| 443 | 20230828 | 111700 | 6237477600 | 31900 | 31900 | 31900 | 31900 | 16 |
| 444 | 20230828 | 111600 | 6236967200 | 31850 | 31850 | 31900 | 31850 | 94 |
| 445 | 20230828 | 111500 | 6233973050 | 31850 | 31900 | 31900 | 31850 | 339 |
| 446 | 20230828 | 111400 | 6223174900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 447 | 20230828 | 111300 | 6223174900 | 31900 | 31900 | 31900 | 31900 | 50 |
| 448 | 20230828 | 111200 | 6221579900 | 31900 | 31850 | 31900 | 31850 | 73 |
| 449 | 20230828 | 111100 | 6219254750 | 31900 | 31900 | 31900 | 31900 | 21 |
| 450 | 20230828 | 111000 | 6218584850 | 31850 | 31900 | 31900 | 31850 | 56 |
| 451 | 20230828 | 110900 | 6216800600 | 31950 | 31900 | 31950 | 31850 | 506 |
| 452 | 20230828 | 110800 | 6200664050 | 31900 | 31950 | 31950 | 31900 | 3 |
| 453 | 20230828 | 110700 | 6200568300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 454 | 20230828 | 110600 | 6200568300 | 31950 | 31950 | 31950 | 31950 | 119 |
| 455 | 20230828 | 110500 | 6196766250 | 32000 | 32000 | 32000 | 32000 | 319 |
| 456 | 20230828 | 110400 | 6186558250 | 32000 | 32000 | 32000 | 32000 | 4 |
| 457 | 20230828 | 110300 | 6186430250 | 32000 | 32000 | 32000 | 32000 | 99 |
| 458 | 20230828 | 110200 | 6183262250 | 32000 | 32050 | 32050 | 32000 | 215 |
| 459 | 20230828 | 110100 | 6176377750 | 32050 | 32050 | 32050 | 32050 | 56 |
| 460 | 20230828 | 110000 | 6174582950 | 32000 | 32000 | 32000 | 31950 | 170 |
| 461 | 20230828 | 105900 | 6169143000 | 32000 | 31850 | 32000 | 31850 | 3372 |
| 462 | 20230828 | 105800 | 6061420100 | 31900 | 31900 | 31900 | 31900 | 3 |
| 463 | 20230828 | 105700 | 6061324400 | 31900 | 31900 | 31900 | 31900 | 0 |
| 464 | 20230828 | 105600 | 6061324400 | 31900 | 31850 | 31900 | 31850 | 10 |
| 465 | 20230828 | 105500 | 6061005850 | 31850 | 31850 | 31850 | 31800 | 14 |
| 466 | 20230828 | 105400 | 6060560150 | 31900 | 31800 | 31900 | 31800 | 33 |
| 467 | 20230828 | 105300 | 6059510350 | 31800 | 31850 | 31850 | 31800 | 216 |
| 468 | 20230828 | 105200 | 6052641200 | 31850 | 31900 | 31900 | 31850 | 13 |
| 469 | 20230828 | 105100 | 6052227100 | 31900 | 31850 | 31900 | 31850 | 104 |
| 470 | 20230828 | 105000 | 6048914550 | 31900 | 31800 | 31900 | 31800 | 83 |
| 471 | 20230828 | 104900 | 6046270150 | 31800 | 31800 | 31850 | 31800 | 70 |
| 472 | 20230828 | 104800 | 6044044100 | 31800 | 31850 | 31850 | 31800 | 300 |
| 473 | 20230828 | 104700 | 6034500250 | 31850 | 31800 | 31850 | 31800 | 34 |
| 474 | 20230828 | 104600 | 6033418150 | 31800 | 31850 | 31850 | 31800 | 229 |
| 475 | 20230828 | 104500 | 6026134900 | 31900 | 31850 | 31900 | 31850 | 9 |
| 476 | 20230828 | 104400 | 6025848100 | 31800 | 31800 | 31800 | 31800 | 9 |
| 477 | 20230828 | 104300 | 6025561900 | 31800 | 31900 | 31900 | 31800 | 6 |
| 478 | 20230828 | 104200 | 6025371000 | 31800 | 31800 | 31800 | 31800 | 39 |
| 479 | 20230828 | 104100 | 6024130800 | 31800 | 31850 | 31850 | 31800 | 639 |
| 480 | 20230828 | 104000 | 6003805050 | 31850 | 31800 | 31850 | 31800 | 116 |
| 481 | 20230828 | 103900 | 6000110500 | 31850 | 31850 | 31850 | 31850 | 56 |
| 482 | 20230828 | 103800 | 5998326900 | 31850 | 31850 | 31850 | 31800 | 374 |
| 483 | 20230828 | 103700 | 5986417000 | 31850 | 31850 | 31850 | 31850 | 549 |
| 484 | 20230828 | 103600 | 5968931350 | 31900 | 31900 | 31900 | 31900 | 610 |
| 485 | 20230828 | 103500 | 5949472350 | 31900 | 31950 | 31950 | 31900 | 1711 |
| 486 | 20230828 | 103400 | 5894880100 | 31950 | 32000 | 32000 | 31950 | 440 |
| 487 | 20230828 | 103300 | 5880817100 | 32000 | 32000 | 32000 | 32000 | 18 |
| 488 | 20230828 | 103200 | 5880241100 | 32000 | 31950 | 32000 | 31900 | 54 |
| 489 | 20230828 | 103100 | 5878515800 | 31950 | 31950 | 31950 | 31950 | 43 |
| 490 | 20230828 | 103000 | 5877141950 | 31950 | 32000 | 32000 | 31950 | 111 |
| 491 | 20230828 | 102900 | 5873595350 | 32000 | 31950 | 32000 | 31900 | 117 |
| 492 | 20230828 | 102800 | 5869856800 | 31950 | 31950 | 31950 | 31950 | 8 |
| 493 | 20230828 | 102700 | 5869601200 | 31950 | 31950 | 31950 | 31950 | 170 |
| 494 | 20230828 | 102600 | 5864169700 | 31950 | 31950 | 31950 | 31950 | 222 |
| 495 | 20230828 | 102500 | 5857076800 | 31900 | 31950 | 31950 | 31900 | 176 |
| 496 | 20230828 | 102400 | 5851453850 | 32000 | 31900 | 32000 | 31900 | 90 |
| 497 | 20230828 | 102300 | 5848581050 | 31900 | 31900 | 31900 | 31900 | 73 |
| 498 | 20230828 | 102200 | 5846252350 | 31900 | 31900 | 31950 | 31900 | 362 |
| 499 | 20230828 | 102100 | 5834704050 | 31950 | 31950 | 31950 | 31950 | 235 |
| 500 | 20230828 | 102000 | 5827195800 | 31950 | 31950 | 31950 | 31950 | 83 |
| 501 | 20230828 | 101900 | 5824543950 | 31950 | 31950 | 31950 | 31950 | 602 |
| 502 | 20230828 | 101800 | 5805310050 | 31950 | 32000 | 32000 | 31950 | 1060 |
| 503 | 20230828 | 101700 | 5771416050 | 32000 | 32000 | 32000 | 32000 | 28 |
| 504 | 20230828 | 101600 | 5770520050 | 32000 | 32000 | 32000 | 32000 | 3 |
| 505 | 20230828 | 101500 | 5770424050 | 32050 | 31950 | 32050 | 31950 | 191 |
| 506 | 20230828 | 101400 | 5764321400 | 31950 | 31950 | 32000 | 31900 | 985 |
| 507 | 20230828 | 101300 | 5732841700 | 31900 | 31950 | 31950 | 31900 | 696 |
| 508 | 20230828 | 101200 | 5710606400 | 31900 | 31900 | 31900 | 31900 | 600 |
| 509 | 20230828 | 101100 | 5691466400 | 31900 | 31950 | 32000 | 31900 | 466 |
| 510 | 20230828 | 101000 | 5676575550 | 32000 | 32000 | 32000 | 31950 | 27 |
| 511 | 20230828 | 100900 | 5675711800 | 32000 | 32050 | 32050 | 32000 | 36 |
| 512 | 20230828 | 100800 | 5674559700 | 32000 | 31950 | 32000 | 31950 | 189 |
| 513 | 20230828 | 100700 | 5668516150 | 31950 | 31950 | 31950 | 31900 | 93 |
| 514 | 20230828 | 100600 | 5665544850 | 31950 | 31900 | 32000 | 31900 | 625 |
| 515 | 20230828 | 100500 | 5645550150 | 31850 | 31900 | 31900 | 31850 | 841 |
| 516 | 20230828 | 100400 | 5618756950 | 31950 | 31850 | 31950 | 31850 | 564 |
| 517 | 20230828 | 100300 | 5600768850 | 31900 | 31850 | 31900 | 31850 | 224 |
| 518 | 20230828 | 100200 | 5593628700 | 31850 | 31850 | 31850 | 31850 | 469 |
| 519 | 20230828 | 100100 | 5578691050 | 31900 | 31900 | 31900 | 31900 | 356 |
| 520 | 20230828 | 100000 | 5567334650 | 31900 | 31900 | 31900 | 31900 | 211 |
| 521 | 20230828 | 095900 | 5560603750 | 31850 | 31900 | 31950 | 31850 | 779 |
| 522 | 20230828 | 095800 | 5535771250 | 31950 | 31950 | 31950 | 31850 | 94 |
| 523 | 20230828 | 095700 | 5532772600 | 31850 | 31850 | 31950 | 31850 | 460 |
| 524 | 20230828 | 095600 | 5518119850 | 31900 | 31950 | 31950 | 31850 | 408 |
| 525 | 20230828 | 095500 | 5505118350 | 31950 | 31850 | 32000 | 31850 | 14 |
| 526 | 20230828 | 095400 | 5504670850 | 31850 | 31900 | 32100 | 31850 | 342 |
| 527 | 20230828 | 095300 | 5493750150 | 32100 | 32100 | 32100 | 32100 | 10 |
| 528 | 20230828 | 095200 | 5493429150 | 32100 | 31950 | 32100 | 31900 | 406 |
| 529 | 20230828 | 095100 | 5480446900 | 31900 | 31900 | 31950 | 31900 | 83 |
| 530 | 20230828 | 095000 | 5477799050 | 31900 | 31950 | 31950 | 31900 | 1713 |
| 531 | 20230828 | 094900 | 5423092300 | 31950 | 32000 | 32000 | 31950 | 136 |
| 532 | 20230828 | 094800 | 5418747000 | 32000 | 31950 | 32000 | 31950 | 120 |
| 533 | 20230828 | 094700 | 5414911000 | 31900 | 31950 | 31950 | 31900 | 153 |
| 534 | 20230828 | 094600 | 5410024600 | 32000 | 32050 | 32050 | 32000 | 328 |
| 535 | 20230828 | 094500 | 5399525600 | 32100 | 32000 | 32100 | 32000 | 1001 |
| 536 | 20230828 | 094400 | 5367408600 | 32000 | 32050 | 32150 | 32000 | 992 |
| 537 | 20230828 | 094300 | 5335575250 | 32050 | 32050 | 32150 | 32000 | 129 |
| 538 | 20230828 | 094200 | 5331439700 | 32000 | 32050 | 32050 | 32000 | 165 |
| 539 | 20230828 | 094100 | 5326159350 | 32000 | 31900 | 32000 | 31900 | 997 |
| 540 | 20230828 | 094000 | 5294310350 | 31900 | 31850 | 31900 | 31850 | 80 |
| 541 | 20230828 | 093900 | 5291762000 | 31900 | 31950 | 31950 | 31800 | 364 |
| 542 | 20230828 | 093800 | 5280150550 | 31950 | 31850 | 31950 | 31800 | 523 |
| 543 | 20230828 | 093700 | 5263473500 | 31800 | 31700 | 31800 | 31600 | 757 |
| 544 | 20230828 | 093600 | 5239473550 | 31650 | 32050 | 32100 | 31500 | 6966 |
| 545 | 20230828 | 093500 | 5017625250 | 32100 | 32100 | 32100 | 32050 | 254 |
| 546 | 20230828 | 093400 | 5009478050 | 32100 | 32050 | 32100 | 32000 | 829 |
| 547 | 20230828 | 093300 | 4982903000 | 32050 | 32100 | 32150 | 32050 | 344 |
| 548 | 20230828 | 093200 | 4971862750 | 32100 | 32150 | 32150 | 32050 | 569 |
| 549 | 20230828 | 093100 | 4953601800 | 32150 | 32150 | 32150 | 32100 | 934 |
| 550 | 20230828 | 093000 | 4923573750 | 32150 | 31950 | 32150 | 31950 | 770 |
| 551 | 20230828 | 092900 | 4898899600 | 31950 | 32100 | 32100 | 31900 | 2861 |
| 552 | 20230828 | 092800 | 4807356450 | 32100 | 32350 | 32350 | 32100 | 5819 |
| 553 | 20230828 | 092700 | 4620094950 | 32200 | 32300 | 32350 | 32200 | 1744 |
| 554 | 20230828 | 092600 | 4563854650 | 32250 | 32350 | 32350 | 32200 | 3411 |
| 555 | 20230828 | 092500 | 4453759550 | 32350 | 32400 | 32500 | 32350 | 1461 |
| 556 | 20230828 | 092400 | 4406440350 | 32400 | 32400 | 32400 | 32350 | 972 |
| 557 | 20230828 | 092300 | 4374969550 | 32350 | 32500 | 32500 | 32350 | 1316 |
| 558 | 20230828 | 092200 | 4332254550 | 32500 | 32500 | 32550 | 32450 | 673 |
| 559 | 20230828 | 092100 | 4310383850 | 32550 | 32500 | 32550 | 32450 | 721 |
| 560 | 20230828 | 092000 | 4286961650 | 32550 | 32500 | 32600 | 32450 | 534 |
| 561 | 20230828 | 091900 | 4269616350 | 32500 | 32650 | 32650 | 32500 | 837 |
| 562 | 20230828 | 091800 | 4242371850 | 32550 | 32700 | 32700 | 32500 | 528 |
| 563 | 20230828 | 091700 | 4225152550 | 32650 | 32350 | 32700 | 32300 | 5336 |
| 564 | 20230828 | 091600 | 4052098850 | 32350 | 32350 | 32500 | 32300 | 1671 |
| 565 | 20230828 | 091500 | 3997953100 | 32300 | 32500 | 32500 | 32300 | 3012 |
| 566 | 20230828 | 091400 | 3900366850 | 32500 | 32500 | 32550 | 32450 | 844 |
| 567 | 20230828 | 091300 | 3872933000 | 32500 | 32500 | 32700 | 32500 | 1508 |
| 568 | 20230828 | 091200 | 3823732150 | 32600 | 32450 | 32600 | 32250 | 5086 |
| 569 | 20230828 | 091100 | 3658889000 | 32500 | 32750 | 32750 | 32500 | 3498 |
| 570 | 20230828 | 091000 | 3544879400 | 32750 | 32850 | 32900 | 32750 | 2717 |
| 571 | 20230828 | 090900 | 3455739500 | 32850 | 32900 | 32950 | 32750 | 3614 |
| 572 | 20230828 | 090800 | 3336997900 | 32900 | 32650 | 32900 | 32650 | 1801 |
| 573 | 20230828 | 090700 | 3277939300 | 32650 | 32850 | 32900 | 32550 | 4741 |
| 574 | 20230828 | 090600 | 3122944700 | 32800 | 33150 | 33200 | 32800 | 5011 |
| 575 | 20230828 | 090500 | 2957906200 | 33100 | 33000 | 33250 | 32900 | 3746 |
| 576 | 20230828 | 090400 | 2834164150 | 33000 | 33200 | 33200 | 32850 | 9295 |
| 577 | 20230828 | 090300 | 2527757550 | 33150 | 33350 | 33450 | 33150 | 8357 |
| 578 | 20230828 | 090200 | 2249600650 | 33350 | 33650 | 33850 | 33150 | 14453 |
| 579 | 20230828 | 090100 | 1765327250 | 33600 | 33700 | 33950 | 33500 | 16975 |
| 580 | 20230828 | 090000 | 1193351750 | 33600 | 33700 | 34000 | 33500 | 35132 |