33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 3 | 20230829 | 184700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230829 | 184600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230829 | 184500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230829 | 184400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230829 | 184300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230829 | 184200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230829 | 184100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230829 | 184000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230829 | 183900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230829 | 183800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230829 | 183700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230829 | 183600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230829 | 183500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230829 | 183400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230829 | 183300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230829 | 183200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230829 | 183100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230829 | 183000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230829 | 182900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230829 | 182800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230829 | 182700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230829 | 182600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230829 | 182500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230829 | 182400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230829 | 182300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230829 | 182200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230829 | 182100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230829 | 182000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230829 | 181900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230829 | 181800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 33 | 20230829 | 181700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230829 | 181600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230829 | 181500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230829 | 181400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230829 | 181300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230829 | 181200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230829 | 181100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230829 | 181000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230829 | 180900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230829 | 180800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230829 | 180700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230829 | 180600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230829 | 180500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230829 | 180400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230829 | 180300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230829 | 180200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230829 | 180100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230829 | 180000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230829 | 175900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230829 | 175800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230829 | 175700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230829 | 175600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230829 | 175500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230829 | 175400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230829 | 175300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230829 | 175200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230829 | 175100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230829 | 175000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230829 | 174900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230829 | 174800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 63 | 20230829 | 174700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230829 | 174600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230829 | 174500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230829 | 174400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230829 | 174300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230829 | 174200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230829 | 174100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230829 | 174000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230829 | 173900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230829 | 173800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230829 | 173700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230829 | 173600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230829 | 173500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230829 | 173400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230829 | 173300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230829 | 173200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230829 | 173100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230829 | 173000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230829 | 172900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230829 | 172800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230829 | 172700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230829 | 172600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230829 | 172500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230829 | 172400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230829 | 172300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230829 | 172200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230829 | 172100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230829 | 172000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230829 | 171900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230829 | 171800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 93 | 20230829 | 171700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230829 | 171600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230829 | 171500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230829 | 171400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230829 | 171300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230829 | 171200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230829 | 171100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230829 | 171000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230829 | 170900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230829 | 170800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230829 | 170700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230829 | 170600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230829 | 170500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230829 | 170400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230829 | 170300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230829 | 170200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230829 | 170100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230829 | 170000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230829 | 165900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230829 | 165800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230829 | 165700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230829 | 165600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230829 | 165500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230829 | 165400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230829 | 165300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230829 | 165200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230829 | 165100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230829 | 165000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230829 | 164900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230829 | 164800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 123 | 20230829 | 164700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230829 | 164600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230829 | 164500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230829 | 164400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230829 | 164300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230829 | 164200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230829 | 164100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230829 | 164000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230829 | 163900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230829 | 163800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230829 | 163700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230829 | 163600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230829 | 163500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230829 | 163400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230829 | 163300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230829 | 163200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230829 | 163100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230829 | 163000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230829 | 162900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230829 | 162800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230829 | 162700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230829 | 162600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230829 | 162500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230829 | 162400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230829 | 162300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230829 | 162200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230829 | 162100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230829 | 162000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230829 | 161900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230829 | 161800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 153 | 20230829 | 161700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230829 | 161600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230829 | 161500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230829 | 161400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230829 | 161300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230829 | 161200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230829 | 161100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230829 | 161000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230829 | 160900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230829 | 160800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230829 | 160700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230829 | 160600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230829 | 160500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230829 | 160400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230829 | 160300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230829 | 160200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230829 | 160100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230829 | 160000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230829 | 155900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230829 | 155800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230829 | 155700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230829 | 155600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230829 | 155500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230829 | 155400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230829 | 155300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230829 | 155200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230829 | 155100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230829 | 155000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230829 | 154900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230829 | 154800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 183 | 20230829 | 154700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230829 | 154600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230829 | 154500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230829 | 154400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230829 | 154300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230829 | 154200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230829 | 154100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230829 | 154000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230829 | 153900 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230829 | 153800 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230829 | 153700 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230829 | 153600 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230829 | 153500 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230829 | 153400 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230829 | 153300 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230829 | 153200 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230829 | 153100 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230829 | 153000 | 165206180050 | 31700 | 31700 | 31700 | 31700 | 58031 |
| 201 | 20230829 | 152900 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230829 | 152800 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230829 | 152700 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230829 | 152600 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230829 | 152500 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230829 | 152400 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230829 | 152300 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230829 | 152200 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230829 | 152100 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230829 | 152000 | 163366597350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230829 | 151900 | 163366597350 | 31700 | 31750 | 31750 | 31650 | 8016 |
| 212 | 20230829 | 151800 | 163112558000 | 31750 | 31600 | 31750 | 31600 | 27833 |
| 213 | 20230829 | 151700 | 162231363850 | 31600 | 31650 | 31650 | 31600 | 6893 |
| 214 | 20230829 | 151600 | 162013390000 | 31600 | 31650 | 31700 | 31600 | 12863 |
| 215 | 20230829 | 151500 | 161606441950 | 31650 | 31650 | 31700 | 31650 | 13265 |
| 216 | 20230829 | 151400 | 161186564250 | 31700 | 31700 | 31700 | 31650 | 5448 |
| 217 | 20230829 | 151300 | 161014056800 | 31650 | 31700 | 31700 | 31650 | 5251 |
| 218 | 20230829 | 151200 | 160847749850 | 31700 | 31700 | 31700 | 31650 | 6216 |
| 219 | 20230829 | 151100 | 160650769850 | 31700 | 31750 | 31750 | 31650 | 10046 |
| 220 | 20230829 | 151000 | 160332202000 | 31700 | 31750 | 31750 | 31700 | 4945 |
| 221 | 20230829 | 150900 | 160175418900 | 31750 | 31750 | 31750 | 31700 | 4517 |
| 222 | 20230829 | 150800 | 160032167050 | 31700 | 31700 | 31750 | 31700 | 16857 |
| 223 | 20230829 | 150700 | 159497541550 | 31700 | 31700 | 31750 | 31700 | 7282 |
| 224 | 20230829 | 150600 | 159266642200 | 31750 | 31700 | 31750 | 31700 | 6266 |
| 225 | 20230829 | 150500 | 159067934800 | 31750 | 31750 | 31800 | 31700 | 10183 |
| 226 | 20230829 | 150400 | 158744636400 | 31800 | 31850 | 31850 | 31750 | 6499 |
| 227 | 20230829 | 150300 | 158537989400 | 31850 | 31800 | 31850 | 31800 | 3333 |
| 228 | 20230829 | 150200 | 158431948350 | 31800 | 31850 | 31900 | 31800 | 14350 |
| 229 | 20230829 | 150100 | 157975168450 | 31850 | 31850 | 31900 | 31850 | 2876 |
| 230 | 20230829 | 150000 | 157883563050 | 31900 | 31850 | 31900 | 31850 | 4400 |
| 231 | 20230829 | 145900 | 157743304250 | 31850 | 31850 | 31900 | 31850 | 6504 |
| 232 | 20230829 | 145800 | 157535945400 | 31850 | 31850 | 31900 | 31850 | 2303 |
| 233 | 20230829 | 145700 | 157462503750 | 31900 | 31900 | 31900 | 31850 | 4818 |
| 234 | 20230829 | 145600 | 157308843450 | 31900 | 31800 | 31900 | 31800 | 12016 |
| 235 | 20230829 | 145500 | 156926125350 | 31850 | 31850 | 31850 | 31800 | 4926 |
| 236 | 20230829 | 145400 | 156769246700 | 31850 | 31850 | 31850 | 31800 | 4053 |
| 237 | 20230829 | 145300 | 156640207500 | 31850 | 31850 | 31850 | 31800 | 4655 |
| 238 | 20230829 | 145200 | 156492068600 | 31850 | 31800 | 31850 | 31800 | 8130 |
| 239 | 20230829 | 145100 | 156233362450 | 31850 | 31900 | 31900 | 31850 | 9999 |
| 240 | 20230829 | 145000 | 155914747800 | 31850 | 31850 | 31900 | 31850 | 4869 |
| 241 | 20230829 | 144900 | 155759502750 | 31850 | 31850 | 31900 | 31850 | 6705 |
| 242 | 20230829 | 144800 | 155545749750 | 31900 | 31850 | 31900 | 31850 | 4309 |
| 243 | 20230829 | 144700 | 155408327950 | 31900 | 31850 | 31900 | 31800 | 7734 |
| 244 | 20230829 | 144600 | 155162022300 | 31850 | 31800 | 31850 | 31800 | 4316 |
| 245 | 20230829 | 144500 | 155024574050 | 31850 | 31850 | 31850 | 31800 | 3001 |
| 246 | 20230829 | 144400 | 154929009800 | 31850 | 31850 | 31850 | 31800 | 5309 |
| 247 | 20230829 | 144300 | 154760014750 | 31850 | 31750 | 31850 | 31750 | 7953 |
| 248 | 20230829 | 144200 | 154506977950 | 31800 | 31800 | 31800 | 31750 | 2196 |
| 249 | 20230829 | 144100 | 154437166750 | 31800 | 31750 | 31800 | 31750 | 2243 |
| 250 | 20230829 | 144000 | 154365915600 | 31750 | 31700 | 31750 | 31700 | 3267 |
| 251 | 20230829 | 143900 | 154262307950 | 31750 | 31750 | 31750 | 31700 | 1820 |
| 252 | 20230829 | 143800 | 154204525000 | 31750 | 31800 | 31850 | 31750 | 11765 |
| 253 | 20230829 | 143700 | 153830744450 | 31850 | 31800 | 31850 | 31800 | 6536 |
| 254 | 20230829 | 143600 | 153622880950 | 31800 | 31850 | 31900 | 31800 | 11627 |
| 255 | 20230829 | 143500 | 153252544250 | 31850 | 31850 | 31900 | 31850 | 3372 |
| 256 | 20230829 | 143400 | 153145033000 | 31900 | 31800 | 31900 | 31800 | 12146 |
| 257 | 20230829 | 143300 | 152758126950 | 31850 | 31800 | 31850 | 31800 | 7487 |
| 258 | 20230829 | 143200 | 152519686100 | 31800 | 31850 | 31850 | 31800 | 3534 |
| 259 | 20230829 | 143100 | 152407224100 | 31850 | 31800 | 31850 | 31750 | 5328 |
| 260 | 20230829 | 143000 | 152237745750 | 31800 | 31750 | 31800 | 31750 | 9615 |
| 261 | 20230829 | 142900 | 151932018400 | 31750 | 31800 | 31800 | 31750 | 1488 |
| 262 | 20230829 | 142800 | 151884750150 | 31800 | 31750 | 31800 | 31750 | 4488 |
| 263 | 20230829 | 142700 | 151742129600 | 31800 | 31700 | 31800 | 31700 | 10015 |
| 264 | 20230829 | 142600 | 151424063450 | 31750 | 31700 | 31750 | 31650 | 6019 |
| 265 | 20230829 | 142500 | 151233250850 | 31700 | 31600 | 31700 | 31600 | 2013 |
| 266 | 20230829 | 142400 | 151169533750 | 31600 | 31600 | 31650 | 31600 | 1475 |
| 267 | 20230829 | 142300 | 151122874900 | 31650 | 31650 | 31650 | 31600 | 2172 |
| 268 | 20230829 | 142200 | 151054202700 | 31650 | 31600 | 31650 | 31600 | 1408 |
| 269 | 20230829 | 142100 | 151009677600 | 31600 | 31600 | 31600 | 31550 | 3032 |
| 270 | 20230829 | 142000 | 150913932200 | 31600 | 31600 | 31650 | 31550 | 5349 |
| 271 | 20230829 | 141900 | 150745015100 | 31600 | 31650 | 31650 | 31600 | 6463 |
| 272 | 20230829 | 141800 | 150540709550 | 31650 | 31650 | 31650 | 31600 | 1541 |
| 273 | 20230829 | 141700 | 150491952400 | 31650 | 31650 | 31650 | 31600 | 747 |
| 274 | 20230829 | 141600 | 150468334050 | 31600 | 31600 | 31650 | 31600 | 1545 |
| 275 | 20230829 | 141500 | 150419465850 | 31650 | 31600 | 31650 | 31550 | 5072 |
| 276 | 20230829 | 141400 | 150259227300 | 31600 | 31600 | 31600 | 31550 | 2371 |
| 277 | 20230829 | 141300 | 150184393900 | 31600 | 31550 | 31600 | 31550 | 5438 |
| 278 | 20230829 | 141200 | 150012755700 | 31600 | 31600 | 31600 | 31550 | 1384 |
| 279 | 20230829 | 141100 | 149969088350 | 31500 | 31600 | 31600 | 31500 | 8619 |
| 280 | 20230829 | 141000 | 149697464950 | 31550 | 31600 | 31650 | 31500 | 6794 |
| 281 | 20230829 | 140900 | 149483108600 | 31550 | 31650 | 31650 | 31550 | 1913 |
| 282 | 20230829 | 140800 | 149422651850 | 31650 | 31650 | 31650 | 31550 | 3733 |
| 283 | 20230829 | 140700 | 149304701750 | 31600 | 31600 | 31650 | 31600 | 1938 |
| 284 | 20230829 | 140600 | 149243436600 | 31600 | 31600 | 31650 | 31600 | 1553 |
| 285 | 20230829 | 140500 | 149194335350 | 31650 | 31550 | 31650 | 31550 | 1620 |
| 286 | 20230829 | 140400 | 149143145950 | 31550 | 31550 | 31600 | 31500 | 1121 |
| 287 | 20230829 | 140300 | 149107780600 | 31550 | 31600 | 31650 | 31500 | 7079 |
| 288 | 20230829 | 140200 | 148884332300 | 31600 | 31600 | 31650 | 31600 | 2173 |
| 289 | 20230829 | 140100 | 148815639550 | 31600 | 31600 | 31650 | 31600 | 2461 |
| 290 | 20230829 | 140000 | 148737839200 | 31600 | 31650 | 31700 | 31600 | 3400 |
| 291 | 20230829 | 135900 | 148630232850 | 31700 | 31650 | 31700 | 31650 | 2414 |
| 292 | 20230829 | 135800 | 148553782100 | 31650 | 31650 | 31700 | 31650 | 3110 |
| 293 | 20230829 | 135700 | 148455322450 | 31700 | 31650 | 31700 | 31600 | 4163 |
| 294 | 20230829 | 135600 | 148323544450 | 31650 | 31600 | 31650 | 31550 | 3299 |
| 295 | 20230829 | 135500 | 148219281350 | 31600 | 31550 | 31650 | 31550 | 5111 |
| 296 | 20230829 | 135400 | 148057830750 | 31550 | 31550 | 31600 | 31550 | 2103 |
| 297 | 20230829 | 135300 | 147991451350 | 31550 | 31550 | 31600 | 31550 | 1595 |
| 298 | 20230829 | 135200 | 147941114900 | 31550 | 31550 | 31600 | 31550 | 1531 |
| 299 | 20230829 | 135100 | 147892767350 | 31550 | 31500 | 31600 | 31500 | 3835 |
| 300 | 20230829 | 135000 | 147771746550 | 31550 | 31550 | 31550 | 31500 | 1441 |
| 301 | 20230829 | 134900 | 147726318250 | 31550 | 31550 | 31600 | 31500 | 4236 |
| 302 | 20230829 | 134800 | 147592666150 | 31550 | 31550 | 31600 | 31500 | 2685 |
| 303 | 20230829 | 134700 | 147507978650 | 31500 | 31600 | 31600 | 31500 | 3055 |
| 304 | 20230829 | 134600 | 147411575900 | 31550 | 31550 | 31600 | 31550 | 1608 |
| 305 | 20230829 | 134500 | 147360827300 | 31600 | 31550 | 31600 | 31500 | 3245 |
| 306 | 20230829 | 134400 | 147258437100 | 31550 | 31500 | 31550 | 31450 | 3034 |
| 307 | 20230829 | 134300 | 147162883700 | 31550 | 31500 | 31550 | 31500 | 3699 |
| 308 | 20230829 | 134200 | 147046280350 | 31500 | 31450 | 31500 | 31450 | 7876 |
| 309 | 20230829 | 134100 | 146798423300 | 31500 | 31550 | 31550 | 31450 | 3519 |
| 310 | 20230829 | 134000 | 146687575200 | 31550 | 31450 | 31550 | 31400 | 6875 |
| 311 | 20230829 | 133900 | 146471422850 | 31450 | 31400 | 31500 | 31400 | 14596 |
| 312 | 20230829 | 133800 | 146012741500 | 31450 | 31500 | 31500 | 31400 | 10195 |
| 313 | 20230829 | 133700 | 145692026700 | 31550 | 31550 | 31550 | 31500 | 3114 |
| 314 | 20230829 | 133600 | 145593880350 | 31550 | 31600 | 31600 | 31500 | 1870 |
| 315 | 20230829 | 133500 | 145534885800 | 31600 | 31500 | 31600 | 31450 | 10061 |
| 316 | 20230829 | 133400 | 145217550200 | 31500 | 31500 | 31550 | 31400 | 42770 |
| 317 | 20230829 | 133300 | 143871060000 | 31550 | 31500 | 31550 | 31500 | 4536 |
| 318 | 20230829 | 133200 | 143728106650 | 31500 | 31550 | 31600 | 31500 | 12436 |
| 319 | 20230829 | 133100 | 143335742500 | 31600 | 31600 | 31650 | 31550 | 7494 |
| 320 | 20230829 | 133000 | 143099001750 | 31600 | 31650 | 31650 | 31600 | 2690 |
| 321 | 20230829 | 132900 | 143013898750 | 31700 | 31650 | 31700 | 31600 | 3412 |
| 322 | 20230829 | 132800 | 142905850950 | 31650 | 31600 | 31650 | 31550 | 4572 |
| 323 | 20230829 | 132700 | 142761347350 | 31600 | 31600 | 31600 | 31550 | 6729 |
| 324 | 20230829 | 132600 | 142548906300 | 31600 | 31550 | 31600 | 31500 | 7003 |
| 325 | 20230829 | 132500 | 142327951650 | 31550 | 31550 | 31600 | 31500 | 19668 |
| 326 | 20230829 | 132400 | 141707428200 | 31550 | 31600 | 31600 | 31550 | 9219 |
| 327 | 20230829 | 132300 | 141416549950 | 31600 | 31600 | 31650 | 31550 | 21049 |
| 328 | 20230829 | 132200 | 140751726100 | 31650 | 31700 | 31700 | 31600 | 11771 |
| 329 | 20230829 | 132100 | 140379321050 | 31650 | 31650 | 31700 | 31650 | 6869 |
| 330 | 20230829 | 132000 | 140161876550 | 31650 | 31750 | 31750 | 31650 | 4326 |
| 331 | 20230829 | 131900 | 140024774750 | 31750 | 31700 | 31750 | 31700 | 4196 |
| 332 | 20230829 | 131800 | 139891748100 | 31750 | 31750 | 31750 | 31700 | 1894 |
| 333 | 20230829 | 131700 | 139831641950 | 31750 | 31700 | 31750 | 31700 | 1769 |
| 334 | 20230829 | 131600 | 139775531650 | 31750 | 31750 | 31750 | 31700 | 991 |
| 335 | 20230829 | 131500 | 139744094450 | 31700 | 31700 | 31750 | 31700 | 4022 |
| 336 | 20230829 | 131400 | 139616545550 | 31750 | 31700 | 31750 | 31700 | 3320 |
| 337 | 20230829 | 131300 | 139511293350 | 31750 | 31700 | 31750 | 31650 | 2854 |
| 338 | 20230829 | 131200 | 139420806950 | 31700 | 31650 | 31700 | 31650 | 5384 |
| 339 | 20230829 | 131100 | 139250221450 | 31700 | 31650 | 31700 | 31600 | 8590 |
| 340 | 20230829 | 131000 | 138978412650 | 31600 | 31650 | 31650 | 31600 | 4661 |
| 341 | 20230829 | 130900 | 138831037550 | 31650 | 31700 | 31700 | 31600 | 20867 |
| 342 | 20230829 | 130800 | 138170859100 | 31700 | 31700 | 31750 | 31650 | 18351 |
| 343 | 20230829 | 130700 | 137589145650 | 31700 | 31700 | 31750 | 31700 | 3034 |
| 344 | 20230829 | 130600 | 137492872400 | 31700 | 31800 | 31800 | 31700 | 11711 |
| 345 | 20230829 | 130500 | 137121100500 | 31800 | 31750 | 31800 | 31750 | 4774 |
| 346 | 20230829 | 130400 | 136969506550 | 31750 | 31800 | 31800 | 31750 | 2504 |
| 347 | 20230829 | 130300 | 136889972450 | 31800 | 31800 | 31850 | 31750 | 4594 |
| 348 | 20230829 | 130200 | 136743882050 | 31800 | 31800 | 31850 | 31800 | 823 |
| 349 | 20230829 | 130100 | 136717698650 | 31850 | 31800 | 31850 | 31800 | 1954 |
| 350 | 20230829 | 130000 | 136655506250 | 31800 | 31850 | 31850 | 31800 | 2139 |
| 351 | 20230829 | 125900 | 136587453400 | 31800 | 31850 | 31850 | 31800 | 5820 |
| 352 | 20230829 | 125800 | 136402348050 | 31850 | 31850 | 31850 | 31800 | 2110 |
| 353 | 20230829 | 125700 | 136335195750 | 31800 | 31800 | 31850 | 31800 | 1585 |
| 354 | 20230829 | 125600 | 136284777200 | 31800 | 31850 | 31850 | 31800 | 2705 |
| 355 | 20230829 | 125500 | 136198716900 | 31850 | 31800 | 31850 | 31800 | 1413 |
| 356 | 20230829 | 125400 | 136153754300 | 31850 | 31850 | 31850 | 31800 | 1189 |
| 357 | 20230829 | 125300 | 136115906850 | 31800 | 31850 | 31850 | 31800 | 1598 |
| 358 | 20230829 | 125200 | 136065042250 | 31850 | 31750 | 31850 | 31750 | 3381 |
| 359 | 20230829 | 125100 | 135957525400 | 31800 | 31800 | 31800 | 31750 | 3601 |
| 360 | 20230829 | 125000 | 135843068450 | 31750 | 31750 | 31800 | 31750 | 3801 |
| 361 | 20230829 | 124900 | 135722338750 | 31800 | 31800 | 31850 | 31750 | 9803 |
| 362 | 20230829 | 124800 | 135410613650 | 31800 | 31800 | 31850 | 31800 | 3139 |
| 363 | 20230829 | 124700 | 135310738150 | 31800 | 31800 | 31850 | 31800 | 1526 |
| 364 | 20230829 | 124600 | 135262180600 | 31800 | 31850 | 31850 | 31800 | 1307 |
| 365 | 20230829 | 124500 | 135220579350 | 31850 | 31800 | 31850 | 31800 | 2411 |
| 366 | 20230829 | 124400 | 135143817700 | 31850 | 31850 | 31850 | 31800 | 2732 |
| 367 | 20230829 | 124300 | 135056908150 | 31850 | 31800 | 31850 | 31800 | 951 |
| 368 | 20230829 | 124200 | 135026638650 | 31850 | 31850 | 31850 | 31800 | 2081 |
| 369 | 20230829 | 124100 | 134960420300 | 31850 | 31900 | 31900 | 31800 | 1214 |
| 370 | 20230829 | 124000 | 134921759000 | 31900 | 31850 | 31900 | 31800 | 1874 |
| 371 | 20230829 | 123900 | 134862076850 | 31900 | 31850 | 31900 | 31800 | 4207 |
| 372 | 20230829 | 123800 | 134728073200 | 31850 | 31850 | 31900 | 31850 | 3237 |
| 373 | 20230829 | 123700 | 134624966250 | 31850 | 31850 | 31900 | 31850 | 1835 |
| 374 | 20230829 | 123600 | 134566501150 | 31900 | 31850 | 31900 | 31850 | 2398 |
| 375 | 20230829 | 123500 | 134490095200 | 31900 | 31900 | 31900 | 31850 | 1273 |
| 376 | 20230829 | 123400 | 134449510450 | 31900 | 31850 | 31900 | 31850 | 3120 |
| 377 | 20230829 | 123300 | 134350096650 | 31900 | 31900 | 31900 | 31850 | 4245 |
| 378 | 20230829 | 123200 | 134214884450 | 31900 | 31900 | 31950 | 31850 | 5814 |
| 379 | 20230829 | 123100 | 134029506350 | 31900 | 31900 | 31950 | 31850 | 2710 |
| 380 | 20230829 | 123000 | 133943074850 | 31900 | 31850 | 31900 | 31850 | 872 |
| 381 | 20230829 | 122900 | 133915288900 | 31850 | 31850 | 31900 | 31850 | 3380 |
| 382 | 20230829 | 122800 | 133807592500 | 31850 | 31850 | 31900 | 31850 | 2749 |
| 383 | 20230829 | 122700 | 133720008900 | 31850 | 31850 | 31900 | 31850 | 3867 |
| 384 | 20230829 | 122600 | 133596827250 | 31850 | 31900 | 31900 | 31850 | 870 |
| 385 | 20230829 | 122500 | 133569079800 | 31900 | 31850 | 31900 | 31850 | 2245 |
| 386 | 20230829 | 122400 | 133497494050 | 31850 | 31900 | 31900 | 31850 | 1108 |
| 387 | 20230829 | 122300 | 133462172750 | 31850 | 31850 | 31900 | 31850 | 3480 |
| 388 | 20230829 | 122200 | 133351307350 | 31850 | 31800 | 31850 | 31800 | 4700 |
| 389 | 20230829 | 122100 | 133201712450 | 31800 | 31900 | 31900 | 31800 | 7277 |
| 390 | 20230829 | 122000 | 132969929150 | 31850 | 31900 | 31900 | 31850 | 4633 |
| 391 | 20230829 | 121900 | 132822291000 | 31900 | 31900 | 31900 | 31850 | 2266 |
| 392 | 20230829 | 121800 | 132750062050 | 31850 | 31900 | 31950 | 31850 | 4040 |
| 393 | 20230829 | 121700 | 132621163350 | 31950 | 31900 | 31950 | 31900 | 6498 |
| 394 | 20230829 | 121600 | 132413837450 | 31900 | 31950 | 31950 | 31900 | 893 |
| 395 | 20230829 | 121500 | 132385337500 | 31950 | 31900 | 31950 | 31900 | 3274 |
| 396 | 20230829 | 121400 | 132280788250 | 31900 | 31950 | 31950 | 31900 | 1668 |
| 397 | 20230829 | 121300 | 132227540150 | 31950 | 31950 | 31950 | 31900 | 2173 |
| 398 | 20230829 | 121200 | 132158219000 | 31950 | 31950 | 32000 | 31900 | 7345 |
| 399 | 20230829 | 121100 | 131923570500 | 31950 | 32000 | 32000 | 31950 | 13631 |
| 400 | 20230829 | 121000 | 131487542100 | 32000 | 32050 | 32050 | 32000 | 1100 |
| 401 | 20230829 | 120900 | 131452327100 | 32050 | 32000 | 32050 | 32000 | 2619 |
| 402 | 20230829 | 120800 | 131368442100 | 32050 | 32050 | 32050 | 32000 | 2631 |
| 403 | 20230829 | 120700 | 131284215650 | 32000 | 32000 | 32050 | 32000 | 1483 |
| 404 | 20230829 | 120600 | 131236717100 | 32000 | 32000 | 32050 | 32000 | 1249 |
| 405 | 20230829 | 120500 | 131196698100 | 32050 | 32050 | 32050 | 32000 | 6500 |
| 406 | 20230829 | 120400 | 130988408450 | 32050 | 32050 | 32050 | 32000 | 3351 |
| 407 | 20230829 | 120300 | 130881142700 | 32000 | 32000 | 32050 | 32000 | 1181 |
| 408 | 20230829 | 120200 | 130843313100 | 32000 | 32000 | 32050 | 32000 | 4876 |
| 409 | 20230829 | 120100 | 130687161850 | 32000 | 32000 | 32050 | 32000 | 4024 |
| 410 | 20230829 | 120000 | 130558215600 | 32050 | 32000 | 32050 | 31950 | 4787 |
| 411 | 20230829 | 115900 | 130405028550 | 31950 | 32000 | 32000 | 31950 | 1574 |
| 412 | 20230829 | 115800 | 130354674200 | 31950 | 31950 | 32000 | 31950 | 2230 |
| 413 | 20230829 | 115700 | 130283331050 | 31950 | 32000 | 32000 | 31950 | 1055 |
| 414 | 20230829 | 115600 | 130249594400 | 32000 | 32000 | 32000 | 31900 | 2499 |
| 415 | 20230829 | 115500 | 130169737850 | 32000 | 31950 | 32000 | 31900 | 838 |
| 416 | 20230829 | 115400 | 130142954700 | 31900 | 31950 | 32000 | 31900 | 1820 |
| 417 | 20230829 | 115300 | 130084807950 | 31950 | 32000 | 32000 | 31900 | 1664 |
| 418 | 20230829 | 115200 | 130031639150 | 32000 | 31950 | 32000 | 31950 | 2425 |
| 419 | 20230829 | 115100 | 129954083700 | 31950 | 31950 | 32000 | 31950 | 3645 |
| 420 | 20230829 | 115000 | 129837597200 | 32000 | 31950 | 32000 | 31950 | 4952 |
| 421 | 20230829 | 114900 | 129679182900 | 32000 | 31950 | 32000 | 31950 | 1613 |
| 422 | 20230829 | 114800 | 129627575650 | 31950 | 31950 | 32000 | 31900 | 1012 |
| 423 | 20230829 | 114700 | 129595243200 | 31950 | 32000 | 32000 | 31900 | 4880 |
| 424 | 20230829 | 114600 | 129439242050 | 32000 | 31950 | 32000 | 31950 | 3958 |
| 425 | 20230829 | 114500 | 129312761900 | 31950 | 31950 | 32000 | 31950 | 1603 |
| 426 | 20230829 | 114400 | 129261521250 | 32000 | 32000 | 32000 | 31950 | 3739 |
| 427 | 20230829 | 114300 | 129142010900 | 31950 | 32000 | 32000 | 31950 | 1084 |
| 428 | 20230829 | 114200 | 129107343250 | 32000 | 31950 | 32000 | 31950 | 4517 |
| 429 | 20230829 | 114100 | 128963003750 | 31950 | 31950 | 32000 | 31950 | 2251 |
| 430 | 20230829 | 114000 | 128890999900 | 31950 | 32000 | 32000 | 31950 | 3684 |
| 431 | 20230829 | 113900 | 128773204000 | 32000 | 31900 | 32000 | 31900 | 10773 |
| 432 | 20230829 | 113800 | 128429105350 | 31900 | 31900 | 31900 | 31850 | 3114 |
| 433 | 20230829 | 113700 | 128329841900 | 31850 | 31900 | 31900 | 31850 | 4641 |
| 434 | 20230829 | 113600 | 128181966550 | 31900 | 31850 | 31900 | 31850 | 1838 |
| 435 | 20230829 | 113500 | 128123378450 | 31850 | 31850 | 31900 | 31850 | 1181 |
| 436 | 20230829 | 113400 | 128085747600 | 31900 | 31900 | 31900 | 31850 | 1745 |
| 437 | 20230829 | 113300 | 128030122650 | 31900 | 31850 | 31900 | 31850 | 1168 |
| 438 | 20230829 | 113200 | 127992885650 | 31900 | 31900 | 31900 | 31800 | 5089 |
| 439 | 20230829 | 113100 | 127830812950 | 31850 | 31800 | 31900 | 31800 | 4224 |
| 440 | 20230829 | 113000 | 127696292600 | 31850 | 31850 | 31850 | 31800 | 1482 |
| 441 | 20230829 | 112900 | 127649103800 | 31850 | 31850 | 31850 | 31800 | 968 |
| 442 | 20230829 | 112800 | 127618286500 | 31850 | 31850 | 31850 | 31800 | 967 |
| 443 | 20230829 | 112700 | 127587493750 | 31850 | 31800 | 31850 | 31800 | 1781 |
| 444 | 20230829 | 112600 | 127530775950 | 31800 | 31850 | 31850 | 31800 | 3226 |
| 445 | 20230829 | 112500 | 127428071900 | 31850 | 31850 | 31900 | 31800 | 6373 |
| 446 | 20230829 | 112400 | 127225118550 | 31850 | 31850 | 31900 | 31850 | 2180 |
| 447 | 20230829 | 112300 | 127155655200 | 31850 | 31850 | 31900 | 31850 | 983 |
| 448 | 20230829 | 112200 | 127124330250 | 31850 | 31850 | 31900 | 31850 | 1374 |
| 449 | 20230829 | 112100 | 127080511950 | 31900 | 31850 | 31900 | 31850 | 3832 |
| 450 | 20230829 | 112000 | 126958384900 | 31900 | 31850 | 31900 | 31850 | 4008 |
| 451 | 20230829 | 111900 | 126830682600 | 31850 | 31850 | 31900 | 31850 | 1665 |
| 452 | 20230829 | 111800 | 126777590350 | 31900 | 31800 | 31900 | 31800 | 4506 |
| 453 | 20230829 | 111700 | 126634059750 | 31800 | 31850 | 31850 | 31800 | 3715 |
| 454 | 20230829 | 111600 | 126515832200 | 31850 | 31850 | 31850 | 31800 | 2020 |
| 455 | 20230829 | 111500 | 126451515750 | 31850 | 31850 | 31850 | 31800 | 1840 |
| 456 | 20230829 | 111400 | 126392917500 | 31850 | 31800 | 31850 | 31800 | 1800 |
| 457 | 20230829 | 111300 | 126335599900 | 31850 | 31800 | 31850 | 31750 | 4310 |
| 458 | 20230829 | 111200 | 126198482750 | 31800 | 31850 | 31850 | 31750 | 2814 |
| 459 | 20230829 | 111100 | 126109021500 | 31800 | 31800 | 31850 | 31750 | 4739 |
| 460 | 20230829 | 111000 | 125958391400 | 31800 | 31800 | 31850 | 31700 | 24471 |
| 461 | 20230829 | 110900 | 125181235050 | 31800 | 31850 | 31900 | 31800 | 2787 |
| 462 | 20230829 | 110800 | 125092475700 | 31900 | 31850 | 31900 | 31800 | 3702 |
| 463 | 20230829 | 110700 | 124974562000 | 31850 | 31850 | 31900 | 31850 | 2604 |
| 464 | 20230829 | 110600 | 124891592100 | 31850 | 31850 | 31900 | 31850 | 2542 |
| 465 | 20230829 | 110500 | 124810583300 | 31900 | 31850 | 31900 | 31850 | 6332 |
| 466 | 20230829 | 110400 | 124608853800 | 31850 | 31900 | 31900 | 31850 | 5617 |
| 467 | 20230829 | 110300 | 124429901800 | 31900 | 31800 | 31900 | 31750 | 7793 |
| 468 | 20230829 | 110200 | 124182009700 | 31750 | 31750 | 31800 | 31700 | 5766 |
| 469 | 20230829 | 110100 | 123998951750 | 31750 | 31750 | 31750 | 31700 | 8857 |
| 470 | 20230829 | 110000 | 123718093600 | 31700 | 31800 | 31800 | 31700 | 13400 |
| 471 | 20230829 | 105900 | 123292762050 | 31800 | 31800 | 31800 | 31750 | 6908 |
| 472 | 20230829 | 105800 | 123073347950 | 31750 | 31700 | 31800 | 31700 | 9362 |
| 473 | 20230829 | 105700 | 122776069700 | 31700 | 31750 | 31800 | 31700 | 19860 |
| 474 | 20230829 | 105600 | 122145645000 | 31750 | 31850 | 31900 | 31750 | 38714 |
| 475 | 20230829 | 105500 | 120914749300 | 31900 | 31900 | 31900 | 31850 | 2395 |
| 476 | 20230829 | 105400 | 120838428100 | 31850 | 31850 | 31900 | 31850 | 3916 |
| 477 | 20230829 | 105300 | 120713640850 | 31900 | 31850 | 31900 | 31850 | 4563 |
| 478 | 20230829 | 105200 | 120568228000 | 31850 | 31900 | 31950 | 31850 | 5328 |
| 479 | 20230829 | 105100 | 120398472750 | 31900 | 31900 | 31950 | 31850 | 17377 |
| 480 | 20230829 | 105000 | 119844424650 | 31950 | 31950 | 31950 | 31900 | 6600 |
| 481 | 20230829 | 104900 | 119633646550 | 31950 | 31950 | 31950 | 31900 | 2119 |
| 482 | 20230829 | 104800 | 119566003550 | 31950 | 31900 | 31950 | 31850 | 2917 |
| 483 | 20230829 | 104700 | 119473009100 | 31900 | 31900 | 31950 | 31850 | 8429 |
| 484 | 20230829 | 104600 | 119204095100 | 31900 | 31850 | 31950 | 31850 | 5409 |
| 485 | 20230829 | 104500 | 119031510300 | 31850 | 31800 | 31900 | 31800 | 8377 |
| 486 | 20230829 | 104400 | 118764695650 | 31800 | 31850 | 31900 | 31800 | 16118 |
| 487 | 20230829 | 104300 | 118251563800 | 31850 | 31900 | 31950 | 31850 | 8116 |
| 488 | 20230829 | 104200 | 117992851950 | 31900 | 31950 | 31950 | 31900 | 4758 |
| 489 | 20230829 | 104100 | 117841065000 | 31900 | 31900 | 31950 | 31900 | 4323 |
| 490 | 20230829 | 104000 | 117703114400 | 31950 | 31900 | 31950 | 31850 | 10749 |
| 491 | 20230829 | 103900 | 117360503400 | 31850 | 31900 | 31900 | 31850 | 9222 |
| 492 | 20230829 | 103800 | 117066699050 | 31900 | 31900 | 31950 | 31900 | 10094 |
| 493 | 20230829 | 103700 | 116744686350 | 31900 | 31900 | 31950 | 31900 | 3891 |
| 494 | 20230829 | 103600 | 116620559200 | 31900 | 31950 | 31950 | 31900 | 3499 |
| 495 | 20230829 | 103500 | 116508860650 | 31950 | 31950 | 32000 | 31900 | 3070 |
| 496 | 20230829 | 103400 | 116410764800 | 32000 | 31950 | 32000 | 31900 | 8788 |
| 497 | 20230829 | 103300 | 116129898150 | 31950 | 32000 | 32000 | 31950 | 8672 |
| 498 | 20230829 | 103200 | 115852796450 | 32000 | 32050 | 32100 | 31950 | 11052 |
| 499 | 20230829 | 103100 | 115498875350 | 32050 | 32100 | 32100 | 32050 | 10088 |
| 500 | 20230829 | 103000 | 115175421600 | 32100 | 32100 | 32100 | 32050 | 1931 |
| 501 | 20230829 | 102900 | 115113458300 | 32100 | 32050 | 32100 | 32050 | 3411 |
| 502 | 20230829 | 102800 | 115004051000 | 32050 | 32050 | 32100 | 32050 | 2721 |
| 503 | 20230829 | 102700 | 114916750800 | 32050 | 32050 | 32100 | 32050 | 2805 |
| 504 | 20230829 | 102600 | 114826792400 | 32050 | 32050 | 32100 | 32050 | 5837 |
| 505 | 20230829 | 102500 | 114639489600 | 32050 | 32050 | 32100 | 32050 | 2201 |
| 506 | 20230829 | 102400 | 114568874250 | 32050 | 32150 | 32150 | 32050 | 11380 |
| 507 | 20230829 | 102300 | 114203596500 | 32100 | 32100 | 32150 | 32050 | 11676 |
| 508 | 20230829 | 102200 | 113828796650 | 32100 | 32050 | 32100 | 32050 | 11984 |
| 509 | 20230829 | 102100 | 113444134650 | 32100 | 32050 | 32100 | 32000 | 9091 |
| 510 | 20230829 | 102000 | 113152604250 | 32050 | 31950 | 32050 | 31950 | 10685 |
| 511 | 20230829 | 101900 | 112810748800 | 32000 | 31950 | 32000 | 31950 | 2936 |
| 512 | 20230829 | 101800 | 112716912100 | 31950 | 32000 | 32000 | 31950 | 5001 |
| 513 | 20230829 | 101700 | 112557022900 | 32000 | 31950 | 32000 | 31900 | 7135 |
| 514 | 20230829 | 101600 | 112329114650 | 31950 | 31900 | 31950 | 31850 | 11170 |
| 515 | 20230829 | 101500 | 111972651150 | 31900 | 31850 | 31900 | 31850 | 5519 |
| 516 | 20230829 | 101400 | 111796801650 | 31900 | 31850 | 31900 | 31800 | 10205 |
| 517 | 20230829 | 101300 | 111471770300 | 31900 | 31800 | 31900 | 31800 | 8113 |
| 518 | 20230829 | 101200 | 111213556900 | 31800 | 31900 | 31900 | 31800 | 27926 |
| 519 | 20230829 | 101100 | 110324575250 | 31900 | 31950 | 31950 | 31850 | 19650 |
| 520 | 20230829 | 101000 | 109697428400 | 31950 | 31950 | 32000 | 31900 | 8798 |
| 521 | 20230829 | 100900 | 109416264700 | 32000 | 31950 | 32000 | 31900 | 9932 |
| 522 | 20230829 | 100800 | 109099029450 | 31900 | 31950 | 32000 | 31900 | 9596 |
| 523 | 20230829 | 100700 | 108792414350 | 31950 | 31950 | 32000 | 31950 | 11170 |
| 524 | 20230829 | 100600 | 108435509450 | 32000 | 32000 | 32000 | 31950 | 4535 |
| 525 | 20230829 | 100500 | 108290567850 | 32000 | 32000 | 32000 | 31950 | 2260 |
| 526 | 20230829 | 100400 | 108218332500 | 32000 | 31950 | 32000 | 31900 | 10828 |
| 527 | 20230829 | 100300 | 107872349250 | 31950 | 31950 | 32000 | 31900 | 8245 |
| 528 | 20230829 | 100200 | 107608978450 | 31900 | 31950 | 32000 | 31900 | 9061 |
| 529 | 20230829 | 100100 | 107319503700 | 31950 | 31950 | 32000 | 31950 | 7645 |
| 530 | 20230829 | 100000 | 107075089450 | 31950 | 31950 | 32000 | 31950 | 6163 |
| 531 | 20230829 | 095900 | 106878098450 | 31950 | 31850 | 31950 | 31850 | 15905 |
| 532 | 20230829 | 095800 | 106370796900 | 31850 | 31900 | 31950 | 31800 | 41647 |
| 533 | 20230829 | 095700 | 105043657800 | 31950 | 31900 | 32000 | 31900 | 20053 |
| 534 | 20230829 | 095600 | 104403112850 | 31900 | 32050 | 32100 | 31850 | 113506 |
| 535 | 20230829 | 095500 | 100773832700 | 32100 | 32150 | 32150 | 32050 | 14510 |
| 536 | 20230829 | 095400 | 100308204800 | 32150 | 32200 | 32200 | 32100 | 14755 |
| 537 | 20230829 | 095300 | 99833824400 | 32200 | 32150 | 32200 | 32150 | 2916 |
| 538 | 20230829 | 095200 | 99739998900 | 32150 | 32150 | 32200 | 32100 | 8216 |
| 539 | 20230829 | 095100 | 99475677400 | 32200 | 32100 | 32200 | 32100 | 9236 |
| 540 | 20230829 | 095000 | 99178925000 | 32100 | 32200 | 32200 | 32100 | 17759 |
| 541 | 20230829 | 094900 | 98608168850 | 32150 | 32200 | 32200 | 32150 | 6831 |
| 542 | 20230829 | 094800 | 98388506250 | 32200 | 32150 | 32200 | 32150 | 10434 |
| 543 | 20230829 | 094700 | 98052995050 | 32200 | 32250 | 32250 | 32100 | 13360 |
| 544 | 20230829 | 094600 | 97623303500 | 32200 | 32150 | 32250 | 32100 | 15554 |
| 545 | 20230829 | 094500 | 97123074150 | 32100 | 32250 | 32250 | 32100 | 10207 |
| 546 | 20230829 | 094400 | 96794698350 | 32250 | 32050 | 32250 | 32050 | 24754 |
| 547 | 20230829 | 094300 | 95999199400 | 32100 | 32100 | 32150 | 32050 | 13213 |
| 548 | 20230829 | 094200 | 95575141650 | 32100 | 32100 | 32150 | 32050 | 21763 |
| 549 | 20230829 | 094100 | 94876963250 | 32100 | 32150 | 32200 | 32100 | 14162 |
| 550 | 20230829 | 094000 | 94422057850 | 32200 | 32250 | 32300 | 32150 | 16401 |
| 551 | 20230829 | 093900 | 93893457450 | 32300 | 32250 | 32300 | 32250 | 3748 |
| 552 | 20230829 | 093800 | 93772547800 | 32250 | 32250 | 32300 | 32200 | 9837 |
| 553 | 20230829 | 093700 | 93455265350 | 32200 | 32250 | 32250 | 32150 | 12081 |
| 554 | 20230829 | 093600 | 93066221250 | 32200 | 32100 | 32250 | 32100 | 23582 |
| 555 | 20230829 | 093500 | 92307938850 | 32100 | 32200 | 32200 | 32050 | 47894 |
| 556 | 20230829 | 093400 | 90769773700 | 32150 | 32350 | 32400 | 32150 | 36271 |
| 557 | 20230829 | 093300 | 89599836950 | 32350 | 32250 | 32400 | 32250 | 16283 |
| 558 | 20230829 | 093200 | 89073959400 | 32250 | 32500 | 32500 | 32250 | 46767 |
| 559 | 20230829 | 093100 | 87559454050 | 32500 | 32400 | 32500 | 32400 | 14309 |
| 560 | 20230829 | 093000 | 87095153750 | 32400 | 32350 | 32450 | 32350 | 13054 |
| 561 | 20230829 | 092900 | 86672319400 | 32350 | 32250 | 32400 | 32250 | 18399 |
| 562 | 20230829 | 092800 | 86077644000 | 32250 | 32350 | 32400 | 32250 | 21722 |
| 563 | 20230829 | 092700 | 85375399700 | 32350 | 32400 | 32400 | 32300 | 19014 |
| 564 | 20230829 | 092600 | 84760378150 | 32400 | 32450 | 32500 | 32350 | 27570 |
| 565 | 20230829 | 092500 | 83866728850 | 32450 | 32350 | 32500 | 32300 | 26031 |
| 566 | 20230829 | 092400 | 83022721150 | 32350 | 32400 | 32400 | 32200 | 57362 |
| 567 | 20230829 | 092300 | 81170930600 | 32350 | 32500 | 32550 | 32350 | 33523 |
| 568 | 20230829 | 092200 | 80083485650 | 32500 | 32350 | 32600 | 32350 | 37384 |
| 569 | 20230829 | 092100 | 78868767550 | 32350 | 32600 | 32600 | 32300 | 75672 |
| 570 | 20230829 | 092000 | 76417942300 | 32500 | 32600 | 32700 | 32450 | 103669 |
| 571 | 20230829 | 091900 | 73038933400 | 32600 | 32850 | 32900 | 32550 | 155647 |
| 572 | 20230829 | 091800 | 67942112550 | 32900 | 32800 | 32950 | 32750 | 141362 |
| 573 | 20230829 | 091700 | 63297260150 | 32750 | 32700 | 32800 | 32650 | 104896 |
| 574 | 20230829 | 091600 | 59862194750 | 32750 | 32500 | 32800 | 32450 | 119743 |
| 575 | 20230829 | 091500 | 55954475800 | 32500 | 32400 | 32600 | 32350 | 114106 |
| 576 | 20230829 | 091400 | 52244563200 | 32400 | 32250 | 32400 | 32200 | 29061 |
| 577 | 20230829 | 091300 | 51305790800 | 32250 | 32500 | 32500 | 32250 | 108298 |
| 578 | 20230829 | 091200 | 47796875750 | 32500 | 32400 | 32550 | 32350 | 130550 |
| 579 | 20230829 | 091100 | 43557139450 | 32400 | 32100 | 32450 | 32050 | 109001 |
| 580 | 20230829 | 091000 | 40037600000 | 32050 | 32200 | 32200 | 32000 | 37443 |
| 581 | 20230829 | 090900 | 38835661150 | 32150 | 32300 | 32300 | 32100 | 67938 |
| 582 | 20230829 | 090800 | 36646794750 | 32300 | 32000 | 32300 | 31950 | 100731 |
| 583 | 20230829 | 090700 | 33410001050 | 32000 | 31900 | 32000 | 31850 | 49345 |
| 584 | 20230829 | 090600 | 31835594300 | 31900 | 32050 | 32100 | 31900 | 83379 |
| 585 | 20230829 | 090500 | 29169316650 | 32150 | 32000 | 32200 | 32000 | 82798 |
| 586 | 20230829 | 090400 | 26511562800 | 32050 | 32200 | 32300 | 31950 | 148659 |
| 587 | 20230829 | 090300 | 21738287500 | 32150 | 32000 | 32250 | 32000 | 98622 |
| 588 | 20230829 | 090200 | 18570326900 | 32100 | 32050 | 32100 | 31900 | 153589 |
| 589 | 20230829 | 090100 | 13657541050 | 32050 | 31850 | 32100 | 31850 | 215636 |
| 590 | 20230829 | 090000 | 6765101450 | 31850 | 31650 | 31850 | 31600 | 213083 |