34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 3 | 20230828 | 183800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 4 | 20230828 | 183700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 5 | 20230828 | 183600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 6 | 20230828 | 183500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 7 | 20230828 | 183400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 8 | 20230828 | 183300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 9 | 20230828 | 183200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 10 | 20230828 | 183100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 11 | 20230828 | 183000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 12 | 20230828 | 182900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 13 | 20230828 | 182800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 14 | 20230828 | 182700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 15 | 20230828 | 182600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 16 | 20230828 | 182500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 17 | 20230828 | 182400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 18 | 20230828 | 182300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 19 | 20230828 | 182200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 20 | 20230828 | 182100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 21 | 20230828 | 182000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 22 | 20230828 | 181900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 23 | 20230828 | 181800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 24 | 20230828 | 181700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 25 | 20230828 | 181600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 26 | 20230828 | 181500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 27 | 20230828 | 181400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 28 | 20230828 | 181300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 29 | 20230828 | 181200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 30 | 20230828 | 181100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 31 | 20230828 | 181000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 32 | 20230828 | 180900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 33 | 20230828 | 180800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 34 | 20230828 | 180700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 35 | 20230828 | 180600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 36 | 20230828 | 180500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 37 | 20230828 | 180400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 38 | 20230828 | 180300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 39 | 20230828 | 180200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 40 | 20230828 | 180100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 41 | 20230828 | 180000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 42 | 20230828 | 175900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 43 | 20230828 | 175800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 44 | 20230828 | 175700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 45 | 20230828 | 175600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 46 | 20230828 | 175500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 47 | 20230828 | 175400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 48 | 20230828 | 175300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 49 | 20230828 | 175200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 50 | 20230828 | 175100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 51 | 20230828 | 175000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 52 | 20230828 | 174900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 53 | 20230828 | 174800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 54 | 20230828 | 174700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 55 | 20230828 | 174600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 56 | 20230828 | 174500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 57 | 20230828 | 174400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 58 | 20230828 | 174300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 59 | 20230828 | 174200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 60 | 20230828 | 174100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 61 | 20230828 | 174000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 62 | 20230828 | 173900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 63 | 20230828 | 173800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 64 | 20230828 | 173700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 65 | 20230828 | 173600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 66 | 20230828 | 173500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 67 | 20230828 | 173400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 68 | 20230828 | 173300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 69 | 20230828 | 173200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 70 | 20230828 | 173100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 71 | 20230828 | 173000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 72 | 20230828 | 172900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 73 | 20230828 | 172800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 74 | 20230828 | 172700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 75 | 20230828 | 172600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 76 | 20230828 | 172500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 77 | 20230828 | 172400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 78 | 20230828 | 172300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 79 | 20230828 | 172200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 80 | 20230828 | 172100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 81 | 20230828 | 172000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 82 | 20230828 | 171900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 83 | 20230828 | 171800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 84 | 20230828 | 171700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 85 | 20230828 | 171600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 86 | 20230828 | 171500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 87 | 20230828 | 171400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 88 | 20230828 | 171300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 89 | 20230828 | 171200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 90 | 20230828 | 171100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 91 | 20230828 | 171000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 92 | 20230828 | 170900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 93 | 20230828 | 170800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 94 | 20230828 | 170700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 95 | 20230828 | 170600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 96 | 20230828 | 170500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 97 | 20230828 | 170400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 98 | 20230828 | 170300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 99 | 20230828 | 170200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 100 | 20230828 | 170100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 101 | 20230828 | 170000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 102 | 20230828 | 165900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 103 | 20230828 | 165800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 104 | 20230828 | 165700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 105 | 20230828 | 165600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 106 | 20230828 | 165500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 107 | 20230828 | 165400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 108 | 20230828 | 165300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 109 | 20230828 | 165200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 110 | 20230828 | 165100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 111 | 20230828 | 165000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 112 | 20230828 | 164900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 113 | 20230828 | 164800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 114 | 20230828 | 164700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 115 | 20230828 | 164600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 116 | 20230828 | 164500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 117 | 20230828 | 164400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 118 | 20230828 | 164300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 119 | 20230828 | 164200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 120 | 20230828 | 164100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 121 | 20230828 | 164000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 122 | 20230828 | 163900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 123 | 20230828 | 163800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 124 | 20230828 | 163700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 125 | 20230828 | 163600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 126 | 20230828 | 163500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 127 | 20230828 | 163400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 128 | 20230828 | 163300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 129 | 20230828 | 163200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 130 | 20230828 | 163100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 131 | 20230828 | 163000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 132 | 20230828 | 162900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 133 | 20230828 | 162800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 134 | 20230828 | 162700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 135 | 20230828 | 162600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 136 | 20230828 | 162500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 137 | 20230828 | 162400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 138 | 20230828 | 162300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 139 | 20230828 | 162200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 140 | 20230828 | 162100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 141 | 20230828 | 162000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 142 | 20230828 | 161900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 143 | 20230828 | 161800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 144 | 20230828 | 161700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 145 | 20230828 | 161600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 146 | 20230828 | 161500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 147 | 20230828 | 161400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 148 | 20230828 | 161300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 149 | 20230828 | 161200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 150 | 20230828 | 161100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 151 | 20230828 | 161000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 152 | 20230828 | 160900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 153 | 20230828 | 160800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 154 | 20230828 | 160700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 155 | 20230828 | 160600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 156 | 20230828 | 160500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 157 | 20230828 | 160400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 158 | 20230828 | 160300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 159 | 20230828 | 160200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 160 | 20230828 | 160100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 161 | 20230828 | 160000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 162 | 20230828 | 155900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 163 | 20230828 | 155800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 164 | 20230828 | 155700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 165 | 20230828 | 155600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 166 | 20230828 | 155500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 167 | 20230828 | 155400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 168 | 20230828 | 155300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 169 | 20230828 | 155200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 170 | 20230828 | 155100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 171 | 20230828 | 155000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 172 | 20230828 | 154900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 173 | 20230828 | 154800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 174 | 20230828 | 154700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 175 | 20230828 | 154600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 176 | 20230828 | 154500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 177 | 20230828 | 154400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 178 | 20230828 | 154300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 179 | 20230828 | 154200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 180 | 20230828 | 154100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 181 | 20230828 | 154000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 182 | 20230828 | 153900 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 183 | 20230828 | 153800 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 184 | 20230828 | 153700 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 185 | 20230828 | 153600 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 186 | 20230828 | 153500 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 187 | 20230828 | 153400 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 188 | 20230828 | 153300 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 189 | 20230828 | 153200 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 190 | 20230828 | 153100 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 0 |
| 191 | 20230828 | 153000 | 284569505000 | 472000 | 472000 | 472000 | 472000 | 12202 |
| 192 | 20230828 | 152900 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 193 | 20230828 | 152800 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 194 | 20230828 | 152700 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 195 | 20230828 | 152600 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 196 | 20230828 | 152500 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 197 | 20230828 | 152400 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 198 | 20230828 | 152300 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 199 | 20230828 | 152200 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 200 | 20230828 | 152100 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 201 | 20230828 | 152000 | 278810161000 | 471500 | 471500 | 471500 | 471500 | 0 |
| 202 | 20230828 | 151900 | 278810161000 | 471500 | 472500 | 472500 | 471500 | 2329 |
| 203 | 20230828 | 151800 | 277711006500 | 472000 | 472500 | 472500 | 472000 | 895 |
| 204 | 20230828 | 151700 | 277288377500 | 472500 | 472500 | 472500 | 472000 | 1035 |
| 205 | 20230828 | 151600 | 276799495000 | 472500 | 472500 | 472500 | 472000 | 1297 |
| 206 | 20230828 | 151500 | 276186976500 | 472500 | 472500 | 472500 | 472000 | 769 |
| 207 | 20230828 | 151400 | 275823838500 | 472000 | 472500 | 472500 | 472000 | 772 |
| 208 | 20230828 | 151300 | 275459261000 | 472500 | 472000 | 472500 | 472000 | 2481 |
| 209 | 20230828 | 151200 | 274287561000 | 471500 | 472000 | 472000 | 471500 | 989 |
| 210 | 20230828 | 151100 | 273821010500 | 472000 | 472000 | 472000 | 471500 | 1057 |
| 211 | 20230828 | 151000 | 273322151500 | 472000 | 472000 | 472000 | 471500 | 1282 |
| 212 | 20230828 | 150900 | 272717445000 | 472000 | 472500 | 472500 | 471500 | 1002 |
| 213 | 20230828 | 150800 | 272244342000 | 472500 | 472000 | 472500 | 472000 | 1025 |
| 214 | 20230828 | 150700 | 271760186500 | 472500 | 473000 | 473500 | 472000 | 2396 |
| 215 | 20230828 | 150600 | 270627362500 | 473500 | 473500 | 473500 | 473000 | 1165 |
| 216 | 20230828 | 150500 | 270076050500 | 473500 | 474000 | 474000 | 473000 | 1898 |
| 217 | 20230828 | 150400 | 269177307500 | 473500 | 474000 | 474000 | 473500 | 1067 |
| 218 | 20230828 | 150300 | 268671736000 | 474000 | 473500 | 474000 | 473000 | 1932 |
| 219 | 20230828 | 150200 | 267756845000 | 473500 | 473500 | 473500 | 473000 | 786 |
| 220 | 20230828 | 150100 | 267384714000 | 473000 | 474000 | 474000 | 473000 | 3201 |
| 221 | 20230828 | 150000 | 265868864500 | 474000 | 473500 | 474000 | 473000 | 2697 |
| 222 | 20230828 | 145900 | 264591769000 | 473500 | 473000 | 473500 | 472000 | 3521 |
| 223 | 20230828 | 145800 | 262926744500 | 472500 | 473000 | 473000 | 472500 | 1788 |
| 224 | 20230828 | 145700 | 262081554500 | 473000 | 473000 | 473000 | 472500 | 667 |
| 225 | 20230828 | 145600 | 261766133000 | 473000 | 473000 | 473000 | 472500 | 792 |
| 226 | 20230828 | 145500 | 261391544500 | 472500 | 473000 | 473000 | 472500 | 745 |
| 227 | 20230828 | 145400 | 261039368000 | 472500 | 473000 | 473000 | 472500 | 870 |
| 228 | 20230828 | 145300 | 260628012000 | 473000 | 473000 | 473000 | 472500 | 789 |
| 229 | 20230828 | 145200 | 260254875000 | 473000 | 473000 | 473500 | 472500 | 1489 |
| 230 | 20230828 | 145100 | 259550562000 | 473000 | 473500 | 473500 | 473000 | 2141 |
| 231 | 20230828 | 145000 | 258537605000 | 473500 | 473500 | 473500 | 473000 | 1202 |
| 232 | 20230828 | 144900 | 257968530000 | 473500 | 473000 | 473500 | 472500 | 4961 |
| 233 | 20230828 | 144800 | 255620908500 | 473000 | 472500 | 473000 | 472500 | 3116 |
| 234 | 20230828 | 144700 | 254148154000 | 472500 | 472000 | 472500 | 471500 | 4267 |
| 235 | 20230828 | 144600 | 252133615500 | 472000 | 472000 | 472000 | 471500 | 1100 |
| 236 | 20230828 | 144500 | 251614595500 | 472000 | 471500 | 472000 | 471000 | 1152 |
| 237 | 20230828 | 144400 | 251071393000 | 471500 | 471500 | 471500 | 471000 | 1351 |
| 238 | 20230828 | 144300 | 250434426500 | 471500 | 471500 | 471500 | 471000 | 295 |
| 239 | 20230828 | 144200 | 250295385500 | 471500 | 471500 | 471500 | 470500 | 1215 |
| 240 | 20230828 | 144100 | 249722769500 | 471500 | 471500 | 471500 | 471000 | 740 |
| 241 | 20230828 | 144000 | 249374166500 | 471000 | 471000 | 471500 | 470500 | 2255 |
| 242 | 20230828 | 143900 | 248311820500 | 471000 | 471000 | 471000 | 470500 | 316 |
| 243 | 20230828 | 143800 | 248163032000 | 471000 | 471000 | 471000 | 470500 | 281 |
| 244 | 20230828 | 143700 | 248030695500 | 470500 | 470500 | 471000 | 470500 | 857 |
| 245 | 20230828 | 143600 | 247627220000 | 471000 | 470500 | 471000 | 470500 | 621 |
| 246 | 20230828 | 143500 | 247334749500 | 471000 | 471000 | 471000 | 470500 | 214 |
| 247 | 20230828 | 143400 | 247233975500 | 471000 | 471000 | 471000 | 470500 | 1058 |
| 248 | 20230828 | 143300 | 246736118000 | 471000 | 471000 | 471000 | 470500 | 462 |
| 249 | 20230828 | 143200 | 246518658500 | 470500 | 471000 | 471000 | 470500 | 398 |
| 250 | 20230828 | 143100 | 246331261500 | 471000 | 470500 | 471000 | 470500 | 853 |
| 251 | 20230828 | 143000 | 245929760500 | 471000 | 470000 | 471000 | 470000 | 1515 |
| 252 | 20230828 | 142900 | 245216823000 | 470500 | 470000 | 470500 | 470000 | 1135 |
| 253 | 20230828 | 142800 | 244682867500 | 470500 | 470000 | 470500 | 469500 | 2957 |
| 254 | 20230828 | 142700 | 243293071500 | 469500 | 470000 | 470000 | 469500 | 737 |
| 255 | 20230828 | 142600 | 242946963000 | 470000 | 470000 | 470000 | 469500 | 422 |
| 256 | 20230828 | 142500 | 242748792000 | 470000 | 470000 | 470000 | 469500 | 1892 |
| 257 | 20230828 | 142400 | 241860389500 | 470000 | 470000 | 470000 | 469500 | 295 |
| 258 | 20230828 | 142300 | 241721763000 | 470000 | 469500 | 470000 | 469500 | 513 |
| 259 | 20230828 | 142200 | 241480750000 | 469500 | 470000 | 470000 | 469500 | 1127 |
| 260 | 20230828 | 142100 | 240951454500 | 470000 | 469500 | 470000 | 469500 | 385 |
| 261 | 20230828 | 142000 | 240770601000 | 470000 | 470000 | 470000 | 469500 | 973 |
| 262 | 20230828 | 141900 | 240313411000 | 470000 | 470500 | 470500 | 469500 | 947 |
| 263 | 20230828 | 141800 | 239868293000 | 470000 | 470500 | 470500 | 470000 | 232 |
| 264 | 20230828 | 141700 | 239759180000 | 470000 | 470500 | 470500 | 470000 | 217 |
| 265 | 20230828 | 141600 | 239657117500 | 470500 | 470000 | 470500 | 469500 | 986 |
| 266 | 20230828 | 141500 | 239193779500 | 470000 | 470000 | 470000 | 469500 | 369 |
| 267 | 20230828 | 141400 | 239020358500 | 470000 | 470000 | 470000 | 469500 | 568 |
| 268 | 20230828 | 141300 | 238753522000 | 469500 | 470500 | 470500 | 469500 | 494 |
| 269 | 20230828 | 141200 | 238521271500 | 470500 | 470000 | 470500 | 470000 | 534 |
| 270 | 20230828 | 141100 | 238270193500 | 470000 | 470000 | 470500 | 470000 | 985 |
| 271 | 20230828 | 141000 | 237807104000 | 470500 | 470000 | 470500 | 469500 | 1879 |
| 272 | 20230828 | 140900 | 236923913500 | 470000 | 470000 | 470000 | 469500 | 1431 |
| 273 | 20230828 | 140800 | 236251372500 | 469500 | 470000 | 470000 | 469500 | 460 |
| 274 | 20230828 | 140700 | 236035272500 | 470000 | 469500 | 470000 | 469000 | 774 |
| 275 | 20230828 | 140600 | 235671716000 | 469500 | 470000 | 470000 | 469000 | 1096 |
| 276 | 20230828 | 140500 | 235157143000 | 470000 | 469000 | 470000 | 469000 | 1059 |
| 277 | 20230828 | 140400 | 234659818500 | 469500 | 469500 | 469500 | 469000 | 1314 |
| 278 | 20230828 | 140300 | 234042955000 | 469500 | 469500 | 469500 | 469000 | 140 |
| 279 | 20230828 | 140200 | 233977251000 | 469500 | 469500 | 469500 | 469000 | 182 |
| 280 | 20230828 | 140100 | 233891836000 | 469500 | 469500 | 469500 | 468500 | 873 |
| 281 | 20230828 | 140000 | 233482301500 | 469000 | 469000 | 469500 | 468500 | 1045 |
| 282 | 20230828 | 135900 | 232992196500 | 469000 | 469000 | 469000 | 468500 | 757 |
| 283 | 20230828 | 135800 | 232637202000 | 469000 | 469000 | 469000 | 468500 | 290 |
| 284 | 20230828 | 135700 | 232501253000 | 469000 | 469000 | 469000 | 468500 | 299 |
| 285 | 20230828 | 135600 | 232361109000 | 468500 | 469000 | 469000 | 468500 | 677 |
| 286 | 20230828 | 135500 | 232043597500 | 468500 | 469500 | 469500 | 468500 | 405 |
| 287 | 20230828 | 135400 | 231853649000 | 469500 | 469500 | 469500 | 468500 | 1250 |
| 288 | 20230828 | 135300 | 231267407500 | 469000 | 469000 | 469000 | 468500 | 1265 |
| 289 | 20230828 | 135200 | 230674153000 | 469000 | 469000 | 469000 | 468500 | 394 |
| 290 | 20230828 | 135100 | 230489427500 | 469000 | 469000 | 469000 | 468500 | 515 |
| 291 | 20230828 | 135000 | 230248083500 | 469000 | 469000 | 469000 | 468500 | 374 |
| 292 | 20230828 | 134900 | 230072721500 | 469000 | 469000 | 469000 | 468500 | 149 |
| 293 | 20230828 | 134800 | 230002866000 | 468500 | 468500 | 469000 | 468500 | 504 |
| 294 | 20230828 | 134700 | 229766607500 | 469000 | 468500 | 469000 | 468000 | 1227 |
| 295 | 20230828 | 134600 | 229191769000 | 468500 | 468000 | 468500 | 467500 | 604 |
| 296 | 20230828 | 134500 | 228909059000 | 468000 | 468000 | 468500 | 467500 | 1315 |
| 297 | 20230828 | 134400 | 228293616000 | 468000 | 468000 | 468000 | 467500 | 1241 |
| 298 | 20230828 | 134300 | 227713193500 | 467500 | 467500 | 468000 | 467000 | 390 |
| 299 | 20230828 | 134200 | 227530822500 | 468000 | 467500 | 468000 | 467000 | 673 |
| 300 | 20230828 | 134100 | 227216225500 | 467000 | 468000 | 468000 | 467000 | 492 |
| 301 | 20230828 | 134000 | 226986218000 | 468000 | 467500 | 468000 | 467500 | 662 |
| 302 | 20230828 | 133900 | 226676598000 | 467000 | 468000 | 468000 | 467000 | 244 |
| 303 | 20230828 | 133800 | 226562571000 | 467500 | 467500 | 468500 | 467000 | 1054 |
| 304 | 20230828 | 133700 | 226069519000 | 467500 | 467500 | 468000 | 466500 | 2738 |
| 305 | 20230828 | 133600 | 224790592000 | 467500 | 468000 | 468500 | 467000 | 1549 |
| 306 | 20230828 | 133500 | 224066326000 | 468500 | 468000 | 468500 | 467500 | 778 |
| 307 | 20230828 | 133400 | 223702222500 | 468000 | 468000 | 468000 | 467500 | 576 |
| 308 | 20230828 | 133300 | 223432676000 | 467500 | 467500 | 468000 | 467500 | 143 |
| 309 | 20230828 | 133200 | 223365779500 | 468000 | 468000 | 468500 | 467500 | 615 |
| 310 | 20230828 | 133100 | 223077990500 | 468000 | 469000 | 469000 | 468000 | 1300 |
| 311 | 20230828 | 133000 | 222469332500 | 469000 | 468500 | 469000 | 468500 | 1105 |
| 312 | 20230828 | 132900 | 221951612000 | 468500 | 468000 | 468500 | 468000 | 567 |
| 313 | 20230828 | 132800 | 221685989000 | 468500 | 468500 | 468500 | 468000 | 170 |
| 314 | 20230828 | 132700 | 221606371500 | 468500 | 468500 | 468500 | 468000 | 182 |
| 315 | 20230828 | 132600 | 221521115000 | 468500 | 468000 | 468500 | 468000 | 66 |
| 316 | 20230828 | 132500 | 221490200500 | 468500 | 467500 | 468500 | 467500 | 880 |
| 317 | 20230828 | 132400 | 221078371500 | 467500 | 468000 | 468000 | 467500 | 369 |
| 318 | 20230828 | 132300 | 220905759000 | 468000 | 468500 | 468500 | 468000 | 459 |
| 319 | 20230828 | 132200 | 220690916500 | 468500 | 468500 | 468500 | 468000 | 454 |
| 320 | 20230828 | 132100 | 220478385000 | 468500 | 468000 | 468500 | 467500 | 704 |
| 321 | 20230828 | 132000 | 220148914000 | 468000 | 467500 | 468000 | 467500 | 121 |
| 322 | 20230828 | 131900 | 220092307000 | 468000 | 467500 | 468000 | 467500 | 93 |
| 323 | 20230828 | 131800 | 220048793500 | 468000 | 467500 | 468000 | 467500 | 474 |
| 324 | 20230828 | 131700 | 219826971500 | 467500 | 468000 | 468000 | 467500 | 215 |
| 325 | 20230828 | 131600 | 219726386000 | 468000 | 468000 | 468000 | 467500 | 639 |
| 326 | 20230828 | 131500 | 219427373000 | 468000 | 468000 | 468500 | 468000 | 278 |
| 327 | 20230828 | 131400 | 219297239000 | 468000 | 468000 | 468500 | 467500 | 509 |
| 328 | 20230828 | 131300 | 219059022500 | 468000 | 468000 | 468500 | 467500 | 1380 |
| 329 | 20230828 | 131200 | 218413037000 | 467500 | 468000 | 468000 | 467500 | 135 |
| 330 | 20230828 | 131100 | 218349903500 | 468000 | 468000 | 468000 | 467500 | 556 |
| 331 | 20230828 | 131000 | 218089925000 | 467500 | 467500 | 468000 | 467000 | 582 |
| 332 | 20230828 | 130900 | 217817723000 | 467500 | 467500 | 467500 | 466500 | 1472 |
| 333 | 20230828 | 130800 | 217130313000 | 467500 | 467000 | 467500 | 466500 | 1247 |
| 334 | 20230828 | 130700 | 216548163500 | 467000 | 467000 | 467000 | 466500 | 548 |
| 335 | 20230828 | 130600 | 216292363000 | 467000 | 467500 | 468000 | 466500 | 2778 |
| 336 | 20230828 | 130500 | 214994715000 | 467500 | 468000 | 468000 | 467000 | 631 |
| 337 | 20230828 | 130400 | 214699702500 | 467500 | 468000 | 468000 | 467500 | 818 |
| 338 | 20230828 | 130300 | 214317244000 | 468000 | 468000 | 468500 | 468000 | 480 |
| 339 | 20230828 | 130200 | 214092588000 | 468000 | 468000 | 468500 | 467500 | 1061 |
| 340 | 20230828 | 130100 | 213596029500 | 468500 | 469000 | 469000 | 468000 | 999 |
| 341 | 20230828 | 130000 | 213128035500 | 469000 | 469000 | 469000 | 468500 | 169 |
| 342 | 20230828 | 125900 | 213048817500 | 469000 | 469000 | 469000 | 468500 | 311 |
| 343 | 20230828 | 125800 | 212902974500 | 469000 | 469500 | 469500 | 468500 | 1602 |
| 344 | 20230828 | 125700 | 212151631500 | 470000 | 469500 | 470000 | 469000 | 419 |
| 345 | 20230828 | 125600 | 211954948500 | 469500 | 469500 | 470000 | 469000 | 687 |
| 346 | 20230828 | 125500 | 211632398500 | 470000 | 470000 | 470000 | 469500 | 1288 |
| 347 | 20230828 | 125400 | 211027636000 | 470000 | 470000 | 470000 | 469500 | 423 |
| 348 | 20230828 | 125300 | 210828850500 | 470000 | 470500 | 470500 | 469500 | 951 |
| 349 | 20230828 | 125200 | 210381783000 | 470500 | 470000 | 470500 | 470000 | 358 |
| 350 | 20230828 | 125100 | 210213395000 | 470500 | 470000 | 470500 | 470000 | 951 |
| 351 | 20230828 | 125000 | 209766008500 | 470500 | 471500 | 471500 | 470000 | 1831 |
| 352 | 20230828 | 124900 | 208904256000 | 471500 | 471500 | 471500 | 471000 | 536 |
| 353 | 20230828 | 124800 | 208651572000 | 471000 | 471000 | 471500 | 471000 | 2739 |
| 354 | 20230828 | 124700 | 207360476000 | 471000 | 470500 | 471000 | 470000 | 2309 |
| 355 | 20230828 | 124600 | 206273296000 | 470500 | 470500 | 471000 | 470000 | 2588 |
| 356 | 20230828 | 124500 | 205055989000 | 470500 | 470500 | 470500 | 470000 | 776 |
| 357 | 20230828 | 124400 | 204690935500 | 470500 | 470500 | 470500 | 470000 | 521 |
| 358 | 20230828 | 124300 | 204445868000 | 470500 | 470000 | 470500 | 469500 | 3963 |
| 359 | 20230828 | 124200 | 202583141000 | 470000 | 469500 | 470000 | 469000 | 2292 |
| 360 | 20230828 | 124100 | 201507031000 | 469500 | 469500 | 469500 | 469000 | 229 |
| 361 | 20230828 | 124000 | 201399545000 | 469500 | 469500 | 469500 | 469000 | 388 |
| 362 | 20230828 | 123900 | 201217388000 | 469000 | 469000 | 469500 | 469000 | 1316 |
| 363 | 20230828 | 123800 | 200600131000 | 469000 | 468000 | 469000 | 468000 | 1898 |
| 364 | 20230828 | 123700 | 199710623500 | 468000 | 468000 | 468500 | 468000 | 295 |
| 365 | 20230828 | 123600 | 199572474000 | 468500 | 468500 | 468500 | 468000 | 308 |
| 366 | 20230828 | 123500 | 199428192500 | 468500 | 468500 | 468500 | 468000 | 232 |
| 367 | 20230828 | 123400 | 199319548000 | 468500 | 467500 | 468500 | 467500 | 2361 |
| 368 | 20230828 | 123300 | 198214306500 | 468000 | 468000 | 468000 | 467500 | 98 |
| 369 | 20230828 | 123200 | 198168454500 | 468000 | 468000 | 468000 | 467500 | 157 |
| 370 | 20230828 | 123100 | 198095013500 | 468000 | 467500 | 468000 | 467500 | 147 |
| 371 | 20230828 | 123000 | 198026277000 | 468000 | 468000 | 468000 | 467000 | 371 |
| 372 | 20230828 | 122900 | 197852843000 | 468000 | 468000 | 468000 | 467500 | 298 |
| 373 | 20230828 | 122800 | 197713509000 | 468000 | 467500 | 468000 | 467500 | 516 |
| 374 | 20230828 | 122700 | 197472255500 | 467500 | 468000 | 468000 | 467500 | 227 |
| 375 | 20230828 | 122600 | 197366106000 | 468000 | 467500 | 468000 | 467500 | 124 |
| 376 | 20230828 | 122500 | 197308124500 | 468000 | 468000 | 468000 | 467500 | 271 |
| 377 | 20230828 | 122400 | 197181390000 | 467500 | 468000 | 468000 | 467500 | 660 |
| 378 | 20230828 | 122300 | 196872820000 | 467500 | 467500 | 468000 | 467500 | 881 |
| 379 | 20230828 | 122200 | 196460935500 | 468000 | 468000 | 468000 | 467500 | 145 |
| 380 | 20230828 | 122100 | 196393109000 | 468000 | 468000 | 468000 | 467500 | 128 |
| 381 | 20230828 | 122000 | 196333228500 | 468000 | 468000 | 468000 | 467500 | 435 |
| 382 | 20230828 | 121900 | 196129839500 | 468000 | 468500 | 468500 | 467500 | 491 |
| 383 | 20230828 | 121800 | 195900076500 | 468500 | 468500 | 468500 | 468000 | 172 |
| 384 | 20230828 | 121700 | 195819555000 | 468500 | 468500 | 468500 | 468000 | 127 |
| 385 | 20230828 | 121600 | 195760077000 | 468500 | 468500 | 468500 | 468000 | 217 |
| 386 | 20230828 | 121500 | 195658474500 | 468500 | 468500 | 468500 | 468000 | 69 |
| 387 | 20230828 | 121400 | 195626164500 | 468000 | 469000 | 469000 | 468000 | 416 |
| 388 | 20230828 | 121300 | 195431257500 | 469000 | 468500 | 469000 | 468000 | 1143 |
| 389 | 20230828 | 121200 | 194895758500 | 468500 | 468500 | 468500 | 468000 | 251 |
| 390 | 20230828 | 121100 | 194778241500 | 468500 | 468500 | 468500 | 468000 | 526 |
| 391 | 20230828 | 121000 | 194531818000 | 468500 | 468500 | 468500 | 468000 | 244 |
| 392 | 20230828 | 120900 | 194417548000 | 468500 | 468000 | 468500 | 468000 | 140 |
| 393 | 20230828 | 120800 | 194351995000 | 468000 | 468000 | 468500 | 468000 | 657 |
| 394 | 20230828 | 120700 | 194044473000 | 468500 | 468500 | 468500 | 468000 | 407 |
| 395 | 20230828 | 120600 | 193853982000 | 468000 | 468000 | 468500 | 468000 | 347 |
| 396 | 20230828 | 120500 | 193691554000 | 468000 | 468000 | 468500 | 467500 | 921 |
| 397 | 20230828 | 120400 | 193260523000 | 468000 | 467500 | 468000 | 467500 | 126 |
| 398 | 20230828 | 120300 | 193201584500 | 468000 | 467500 | 468000 | 467500 | 93 |
| 399 | 20230828 | 120200 | 193158085000 | 468000 | 468000 | 468000 | 467500 | 90 |
| 400 | 20230828 | 120100 | 193115980500 | 468000 | 468000 | 468500 | 467500 | 1081 |
| 401 | 20230828 | 120000 | 192610066500 | 468000 | 467500 | 468000 | 467500 | 775 |
| 402 | 20230828 | 115900 | 192247668500 | 467500 | 468000 | 468500 | 467500 | 535 |
| 403 | 20230828 | 115800 | 191997242500 | 468500 | 467500 | 468500 | 467500 | 950 |
| 404 | 20230828 | 115700 | 191552636500 | 467500 | 468000 | 468000 | 467500 | 282 |
| 405 | 20230828 | 115600 | 191420670000 | 468000 | 468000 | 468000 | 467500 | 1568 |
| 406 | 20230828 | 115500 | 190686873000 | 468000 | 467500 | 468000 | 467500 | 4108 |
| 407 | 20230828 | 115400 | 188765477500 | 467500 | 467500 | 467500 | 467000 | 325 |
| 408 | 20230828 | 115300 | 188613582000 | 467500 | 467500 | 467500 | 467000 | 156 |
| 409 | 20230828 | 115200 | 188540695000 | 467500 | 467500 | 467500 | 467000 | 221 |
| 410 | 20230828 | 115100 | 188437411500 | 467000 | 467500 | 467500 | 467000 | 294 |
| 411 | 20230828 | 115000 | 188300063500 | 467500 | 467000 | 467500 | 467000 | 178 |
| 412 | 20230828 | 114900 | 188216892500 | 467000 | 467000 | 467500 | 467000 | 834 |
| 413 | 20230828 | 114800 | 187827399500 | 467000 | 467500 | 467500 | 467000 | 616 |
| 414 | 20230828 | 114700 | 187539668500 | 467000 | 467500 | 468000 | 467000 | 248 |
| 415 | 20230828 | 114600 | 187423760000 | 468000 | 468000 | 468000 | 467500 | 2810 |
| 416 | 20230828 | 114500 | 186108816500 | 468000 | 467500 | 468000 | 467000 | 1490 |
| 417 | 20230828 | 114400 | 185412443000 | 467500 | 467000 | 467500 | 467000 | 175 |
| 418 | 20230828 | 114300 | 185330688000 | 467000 | 467500 | 467500 | 467000 | 280 |
| 419 | 20230828 | 114200 | 185199895500 | 467500 | 467000 | 467500 | 467000 | 414 |
| 420 | 20230828 | 114100 | 185006363500 | 467000 | 467500 | 467500 | 466500 | 746 |
| 421 | 20230828 | 114000 | 184657914500 | 467500 | 467000 | 467500 | 466500 | 795 |
| 422 | 20230828 | 113900 | 184286568500 | 467000 | 467000 | 467000 | 466500 | 246 |
| 423 | 20230828 | 113800 | 184171699500 | 467000 | 467000 | 467000 | 466500 | 243 |
| 424 | 20230828 | 113700 | 184058243000 | 467000 | 467000 | 467000 | 466500 | 101 |
| 425 | 20230828 | 113600 | 184011077000 | 467000 | 467000 | 467500 | 466500 | 1369 |
| 426 | 20230828 | 113500 | 183371756500 | 467000 | 467000 | 467000 | 466500 | 167 |
| 427 | 20230828 | 113400 | 183293770000 | 467000 | 466500 | 467000 | 466000 | 597 |
| 428 | 20230828 | 113300 | 183015069000 | 466500 | 466500 | 466500 | 466000 | 352 |
| 429 | 20230828 | 113200 | 182850952500 | 466500 | 466500 | 467500 | 466500 | 1238 |
| 430 | 20230828 | 113100 | 182272912500 | 466500 | 466500 | 467000 | 466000 | 484 |
| 431 | 20230828 | 113000 | 182047158000 | 466500 | 466500 | 466500 | 466000 | 510 |
| 432 | 20230828 | 112900 | 181809384000 | 466500 | 466000 | 466500 | 466000 | 336 |
| 433 | 20230828 | 112800 | 181652713500 | 466000 | 465500 | 466500 | 465500 | 1018 |
| 434 | 20230828 | 112700 | 181178548000 | 466000 | 466000 | 466000 | 465500 | 477 |
| 435 | 20230828 | 112600 | 180956339000 | 465500 | 466500 | 466500 | 465500 | 133 |
| 436 | 20230828 | 112500 | 180894348500 | 466500 | 465000 | 466500 | 465000 | 1367 |
| 437 | 20230828 | 112400 | 180257630500 | 465500 | 466000 | 466000 | 465500 | 1296 |
| 438 | 20230828 | 112300 | 179654301500 | 466000 | 467000 | 467000 | 466000 | 697 |
| 439 | 20230828 | 112200 | 179329303500 | 466500 | 467500 | 467500 | 466500 | 622 |
| 440 | 20230828 | 112100 | 179039080000 | 467500 | 467000 | 467500 | 466500 | 451 |
| 441 | 20230828 | 112000 | 178828467000 | 467500 | 466500 | 467500 | 466500 | 909 |
| 442 | 20230828 | 111900 | 178404012500 | 466500 | 466000 | 466500 | 465500 | 358 |
| 443 | 20230828 | 111800 | 178237208500 | 466000 | 465500 | 466000 | 465000 | 518 |
| 444 | 20230828 | 111700 | 177995926500 | 465500 | 466000 | 466000 | 465000 | 1557 |
| 445 | 20230828 | 111600 | 177271078000 | 466000 | 465500 | 466000 | 465000 | 1676 |
| 446 | 20230828 | 111500 | 176491038000 | 465500 | 466500 | 467000 | 465000 | 4667 |
| 447 | 20230828 | 111400 | 174317127000 | 466500 | 466500 | 467000 | 466500 | 497 |
| 448 | 20230828 | 111300 | 174085253000 | 467000 | 466500 | 467000 | 466500 | 783 |
| 449 | 20230828 | 111200 | 173719907500 | 466500 | 467000 | 467500 | 466500 | 2935 |
| 450 | 20230828 | 111100 | 172349820500 | 467500 | 468000 | 468000 | 467000 | 1446 |
| 451 | 20230828 | 111000 | 171673939500 | 468000 | 468500 | 469000 | 467500 | 872 |
| 452 | 20230828 | 110900 | 171265654500 | 468500 | 469000 | 469000 | 468000 | 844 |
| 453 | 20230828 | 110800 | 170870196500 | 469000 | 469000 | 469000 | 468500 | 639 |
| 454 | 20230828 | 110700 | 170570745500 | 469000 | 468500 | 469000 | 468000 | 421 |
| 455 | 20230828 | 110600 | 170373386500 | 468500 | 468500 | 469000 | 468500 | 743 |
| 456 | 20230828 | 110500 | 170025257000 | 468500 | 468500 | 469000 | 468000 | 475 |
| 457 | 20230828 | 110400 | 169802782500 | 469000 | 469000 | 469000 | 468500 | 581 |
| 458 | 20230828 | 110300 | 169530508500 | 469000 | 468500 | 469000 | 468500 | 469 |
| 459 | 20230828 | 110200 | 169310722000 | 469000 | 468500 | 469000 | 468000 | 424 |
| 460 | 20230828 | 110100 | 169111981500 | 468500 | 469000 | 469000 | 468500 | 408 |
| 461 | 20230828 | 110000 | 168920737000 | 469000 | 468500 | 469000 | 468500 | 317 |
| 462 | 20230828 | 105900 | 168772089500 | 469000 | 469500 | 469500 | 469000 | 548 |
| 463 | 20230828 | 105800 | 168515029500 | 469500 | 469500 | 469500 | 469000 | 597 |
| 464 | 20230828 | 105700 | 168234961000 | 469500 | 468500 | 469500 | 468000 | 2704 |
| 465 | 20230828 | 105600 | 166967961500 | 468500 | 468000 | 468500 | 468000 | 239 |
| 466 | 20230828 | 105500 | 166856082500 | 468000 | 468500 | 468500 | 468000 | 236 |
| 467 | 20230828 | 105400 | 166745592500 | 468000 | 468000 | 468500 | 467500 | 687 |
| 468 | 20230828 | 105300 | 166424140000 | 468000 | 468000 | 468500 | 467500 | 394 |
| 469 | 20230828 | 105200 | 166239746000 | 468000 | 468500 | 468500 | 468000 | 1239 |
| 470 | 20230828 | 105100 | 165659849000 | 468500 | 468000 | 468500 | 467500 | 396 |
| 471 | 20230828 | 105000 | 165474455000 | 467500 | 467500 | 468000 | 467000 | 985 |
| 472 | 20230828 | 104900 | 165014058500 | 467500 | 467500 | 468000 | 467000 | 1039 |
| 473 | 20230828 | 104800 | 164528293500 | 467000 | 468000 | 468000 | 467000 | 1469 |
| 474 | 20230828 | 104700 | 163841501000 | 468000 | 468500 | 468500 | 468000 | 450 |
| 475 | 20230828 | 104600 | 163630817000 | 468000 | 468000 | 468500 | 467500 | 821 |
| 476 | 20230828 | 104500 | 163246566500 | 468500 | 469500 | 469500 | 468000 | 1072 |
| 477 | 20230828 | 104400 | 162743901000 | 469500 | 469000 | 469500 | 469000 | 1293 |
| 478 | 20230828 | 104300 | 162136878000 | 469500 | 469000 | 469500 | 468500 | 1940 |
| 479 | 20230828 | 104200 | 161227238000 | 469000 | 469000 | 469000 | 468500 | 498 |
| 480 | 20230828 | 104100 | 160993808500 | 469000 | 468500 | 469000 | 468000 | 1429 |
| 481 | 20230828 | 104000 | 160324192500 | 468000 | 468000 | 468500 | 467500 | 1070 |
| 482 | 20230828 | 103900 | 159823399500 | 467500 | 467500 | 468000 | 467500 | 193 |
| 483 | 20230828 | 103800 | 159733112500 | 468000 | 467500 | 468000 | 467500 | 156 |
| 484 | 20230828 | 103700 | 159660161500 | 467500 | 468000 | 468000 | 467500 | 913 |
| 485 | 20230828 | 103600 | 159233073000 | 468000 | 468000 | 468500 | 467500 | 674 |
| 486 | 20230828 | 103500 | 158917622000 | 468000 | 467500 | 468000 | 467500 | 363 |
| 487 | 20230828 | 103400 | 158747780000 | 467500 | 468000 | 468500 | 467500 | 956 |
| 488 | 20230828 | 103300 | 158300588500 | 468500 | 468000 | 468500 | 467500 | 2525 |
| 489 | 20230828 | 103200 | 157118718500 | 467500 | 467500 | 468000 | 467000 | 1816 |
| 490 | 20230828 | 103100 | 156269620000 | 467500 | 467000 | 467500 | 467000 | 788 |
| 491 | 20230828 | 103000 | 155901502500 | 467000 | 466500 | 467000 | 466000 | 560 |
| 492 | 20230828 | 102900 | 155640197500 | 466500 | 466500 | 466500 | 466000 | 915 |
| 493 | 20230828 | 102800 | 155213720500 | 466500 | 466500 | 466500 | 466000 | 520 |
| 494 | 20230828 | 102700 | 154971202000 | 466500 | 466500 | 467000 | 466500 | 556 |
| 495 | 20230828 | 102600 | 154711751000 | 467000 | 467500 | 467500 | 466500 | 1073 |
| 496 | 20230828 | 102500 | 154210782500 | 467500 | 467500 | 468000 | 467000 | 1108 |
| 497 | 20230828 | 102400 | 153692811000 | 467500 | 466500 | 467500 | 466500 | 708 |
| 498 | 20230828 | 102300 | 153362128500 | 467000 | 466000 | 467000 | 466000 | 487 |
| 499 | 20230828 | 102200 | 153135021000 | 466500 | 466500 | 467000 | 466000 | 1049 |
| 500 | 20230828 | 102100 | 152645645000 | 467000 | 467000 | 467000 | 466000 | 1009 |
| 501 | 20230828 | 102000 | 152174959000 | 467000 | 467000 | 467500 | 466500 | 1207 |
| 502 | 20230828 | 101900 | 151611439000 | 467000 | 466000 | 467000 | 465500 | 2100 |
| 503 | 20230828 | 101800 | 150632913500 | 465500 | 466500 | 466500 | 465500 | 5378 |
| 504 | 20230828 | 101700 | 148127722000 | 466500 | 467000 | 467500 | 466000 | 2479 |
| 505 | 20230828 | 101600 | 146970666000 | 467500 | 467500 | 467500 | 467000 | 1114 |
| 506 | 20230828 | 101500 | 146449947500 | 467500 | 468500 | 468500 | 467500 | 1335 |
| 507 | 20230828 | 101400 | 145825261000 | 468500 | 467500 | 468500 | 467000 | 1124 |
| 508 | 20230828 | 101300 | 145299381500 | 467000 | 467500 | 468000 | 467000 | 1603 |
| 509 | 20230828 | 101200 | 144550180000 | 467500 | 467500 | 468000 | 467000 | 2792 |
| 510 | 20230828 | 101100 | 143244341500 | 468000 | 469500 | 470000 | 468000 | 3526 |
| 511 | 20230828 | 101000 | 141591907000 | 469500 | 470000 | 470500 | 469500 | 2457 |
| 512 | 20230828 | 100900 | 140436971000 | 470500 | 469500 | 471000 | 469000 | 2852 |
| 513 | 20230828 | 100800 | 139096295500 | 469500 | 468500 | 469500 | 468500 | 665 |
| 514 | 20230828 | 100700 | 138784382000 | 468500 | 468500 | 469000 | 468000 | 1154 |
| 515 | 20230828 | 100600 | 138243997500 | 468500 | 468500 | 469000 | 467500 | 3509 |
| 516 | 20230828 | 100500 | 136600426500 | 468000 | 469000 | 469500 | 468000 | 2018 |
| 517 | 20230828 | 100400 | 135654487500 | 469000 | 470000 | 470000 | 469000 | 2442 |
| 518 | 20230828 | 100300 | 134508040000 | 470000 | 471000 | 471000 | 469500 | 2660 |
| 519 | 20230828 | 100200 | 133257495000 | 471000 | 470500 | 471000 | 470000 | 1876 |
| 520 | 20230828 | 100100 | 132374224000 | 470500 | 470500 | 471000 | 470000 | 1623 |
| 521 | 20230828 | 100000 | 131610643000 | 470500 | 472000 | 472000 | 470000 | 4572 |
| 522 | 20230828 | 095900 | 129456844000 | 472000 | 471500 | 472000 | 470500 | 2299 |
| 523 | 20230828 | 095800 | 128372929500 | 471500 | 470500 | 471500 | 470000 | 3389 |
| 524 | 20230828 | 095700 | 126776875500 | 470000 | 471500 | 471500 | 470000 | 1296 |
| 525 | 20230828 | 095600 | 126166488000 | 471500 | 470000 | 471500 | 469500 | 2804 |
| 526 | 20230828 | 095500 | 124846894500 | 469500 | 470000 | 470500 | 469500 | 1231 |
| 527 | 20230828 | 095400 | 124268266500 | 470000 | 471000 | 471500 | 469500 | 2663 |
| 528 | 20230828 | 095300 | 123015794500 | 471000 | 471500 | 471500 | 469500 | 3683 |
| 529 | 20230828 | 095200 | 121282486000 | 471500 | 472000 | 472000 | 470500 | 2183 |
| 530 | 20230828 | 095100 | 120253567500 | 472000 | 471500 | 472000 | 470000 | 3664 |
| 531 | 20230828 | 095000 | 118527470000 | 471500 | 469500 | 472000 | 469500 | 9450 |
| 532 | 20230828 | 094900 | 114076605500 | 469500 | 469500 | 470000 | 469000 | 1532 |
| 533 | 20230828 | 094800 | 113357330000 | 469000 | 469500 | 469500 | 468000 | 1451 |
| 534 | 20230828 | 094700 | 112676907500 | 469500 | 469500 | 470000 | 469000 | 2564 |
| 535 | 20230828 | 094600 | 111473456000 | 469500 | 468000 | 469500 | 468000 | 2384 |
| 536 | 20230828 | 094500 | 110355648500 | 468500 | 467000 | 468500 | 466500 | 3105 |
| 537 | 20230828 | 094400 | 108904262000 | 466500 | 466500 | 467000 | 466500 | 1848 |
| 538 | 20230828 | 094300 | 108041977000 | 467000 | 466500 | 467000 | 466000 | 1823 |
| 539 | 20230828 | 094200 | 107191787000 | 466500 | 466500 | 467000 | 465500 | 4796 |
| 540 | 20230828 | 094100 | 104955574500 | 467000 | 468500 | 468500 | 466500 | 4864 |
| 541 | 20230828 | 094000 | 102681529500 | 468000 | 470000 | 470500 | 468000 | 4861 |
| 542 | 20230828 | 093900 | 100401642500 | 470000 | 470000 | 470500 | 469500 | 3601 |
| 543 | 20230828 | 093800 | 98709163500 | 470000 | 470500 | 470500 | 469000 | 5490 |
| 544 | 20230828 | 093700 | 96130874500 | 470500 | 470000 | 470500 | 469500 | 6413 |
| 545 | 20230828 | 093600 | 93116415000 | 470000 | 467500 | 470000 | 467000 | 9762 |
| 546 | 20230828 | 093500 | 88541346000 | 467500 | 467000 | 467500 | 466500 | 1473 |
| 547 | 20230828 | 093400 | 87853381500 | 467000 | 467000 | 467500 | 466000 | 5108 |
| 548 | 20230828 | 093300 | 85468995500 | 467000 | 466000 | 467000 | 465500 | 4086 |
| 549 | 20230828 | 093200 | 83563820000 | 466000 | 465500 | 466000 | 465500 | 1134 |
| 550 | 20230828 | 093100 | 83035573500 | 465500 | 465500 | 466000 | 464500 | 1822 |
| 551 | 20230828 | 093000 | 82187364500 | 464500 | 465000 | 465000 | 464000 | 1344 |
| 552 | 20230828 | 092900 | 81563100000 | 465000 | 464500 | 465500 | 464000 | 4109 |
| 553 | 20230828 | 092800 | 79654678500 | 464500 | 465000 | 465500 | 464500 | 1717 |
| 554 | 20230828 | 092700 | 78856313500 | 465500 | 466000 | 466000 | 465000 | 1633 |
| 555 | 20230828 | 092600 | 78096386500 | 466000 | 465000 | 466000 | 464500 | 1835 |
| 556 | 20230828 | 092500 | 77242845500 | 465000 | 466000 | 466500 | 465000 | 3001 |
| 557 | 20230828 | 092400 | 75846060000 | 466000 | 465500 | 466500 | 465500 | 1657 |
| 558 | 20230828 | 092300 | 75073879000 | 466000 | 467500 | 467500 | 465500 | 5459 |
| 559 | 20230828 | 092200 | 72528725000 | 467500 | 467000 | 467500 | 466500 | 1776 |
| 560 | 20230828 | 092100 | 71699424000 | 467000 | 468000 | 468000 | 466500 | 3279 |
| 561 | 20230828 | 092000 | 70168208000 | 467500 | 467000 | 468000 | 466000 | 1250 |
| 562 | 20230828 | 091900 | 69584219500 | 467000 | 467500 | 468000 | 466000 | 2774 |
| 563 | 20230828 | 091800 | 68289362500 | 467500 | 467000 | 468000 | 466500 | 1834 |
| 564 | 20230828 | 091700 | 67432323500 | 466500 | 467500 | 468000 | 466000 | 4082 |
| 565 | 20230828 | 091600 | 65525538500 | 467000 | 466000 | 467500 | 466000 | 1791 |
| 566 | 20230828 | 091500 | 64689636500 | 466000 | 466000 | 467000 | 465500 | 2754 |
| 567 | 20230828 | 091400 | 63405688000 | 466000 | 464500 | 466000 | 463500 | 4905 |
| 568 | 20230828 | 091300 | 61127873000 | 464000 | 464500 | 465000 | 464000 | 2623 |
| 569 | 20230828 | 091200 | 59909326000 | 464500 | 464500 | 465000 | 464000 | 2697 |
| 570 | 20230828 | 091100 | 58656554500 | 464500 | 464500 | 465500 | 463500 | 3921 |
| 571 | 20230828 | 091000 | 56836201000 | 464500 | 467500 | 467500 | 464000 | 6265 |
| 572 | 20230828 | 090900 | 53919944000 | 467500 | 465500 | 468500 | 465500 | 3953 |
| 573 | 20230828 | 090800 | 52072868500 | 466000 | 464500 | 466500 | 464000 | 4314 |
| 574 | 20230828 | 090700 | 50065854000 | 464500 | 465500 | 466500 | 464000 | 5173 |
| 575 | 20230828 | 090600 | 47660218000 | 465500 | 465000 | 466000 | 464000 | 7094 |
| 576 | 20230828 | 090500 | 44360123000 | 465500 | 468000 | 468500 | 462500 | 16199 |
| 577 | 20230828 | 090400 | 36839078500 | 468000 | 470000 | 470500 | 466500 | 7549 |
| 578 | 20230828 | 090300 | 33303784000 | 470500 | 468500 | 471500 | 468000 | 9923 |
| 579 | 20230828 | 090200 | 28643601500 | 469500 | 469000 | 470500 | 465500 | 16991 |
| 580 | 20230828 | 090100 | 20693207500 | 469000 | 470500 | 471000 | 467000 | 15980 |
| 581 | 20230828 | 090000 | 13193607500 | 470500 | 473500 | 474000 | 470000 | 27904 |