34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 3 | 20230811 | 185200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20230811 | 185100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20230811 | 185000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20230811 | 184900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20230811 | 184800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20230811 | 184700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20230811 | 184600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20230811 | 184500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20230811 | 184400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20230811 | 184300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20230811 | 184200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20230811 | 184100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20230811 | 184000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20230811 | 183900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20230811 | 183800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20230811 | 183700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20230811 | 183600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20230811 | 183500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20230811 | 183400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20230811 | 183300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20230811 | 183200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20230811 | 183100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20230811 | 183000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20230811 | 182900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20230811 | 182800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20230811 | 182700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20230811 | 182600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20230811 | 182500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20230811 | 182400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20230811 | 182300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 33 | 20230811 | 182200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20230811 | 182100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20230811 | 182000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20230811 | 181900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20230811 | 181800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20230811 | 181700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20230811 | 181600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20230811 | 181500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20230811 | 181400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20230811 | 181300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20230811 | 181200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20230811 | 181100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20230811 | 181000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20230811 | 180900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20230811 | 180800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20230811 | 180700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20230811 | 180600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20230811 | 180500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20230811 | 180400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20230811 | 180300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20230811 | 180200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20230811 | 180100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20230811 | 180000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20230811 | 175900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20230811 | 175800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20230811 | 175700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20230811 | 175600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20230811 | 175500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20230811 | 175400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20230811 | 175300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 63 | 20230811 | 175200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20230811 | 175100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20230811 | 175000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20230811 | 174900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20230811 | 174800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20230811 | 174700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20230811 | 174600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20230811 | 174500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20230811 | 174400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20230811 | 174300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20230811 | 174200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20230811 | 174100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20230811 | 174000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20230811 | 173900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20230811 | 173800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20230811 | 173700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20230811 | 173600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20230811 | 173500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20230811 | 173400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20230811 | 173300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20230811 | 173200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20230811 | 173100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20230811 | 173000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20230811 | 172900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20230811 | 172800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20230811 | 172700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20230811 | 172600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20230811 | 172500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20230811 | 172400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20230811 | 172300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 93 | 20230811 | 172200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20230811 | 172100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20230811 | 172000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20230811 | 171900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20230811 | 171800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20230811 | 171700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20230811 | 171600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20230811 | 171500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20230811 | 171400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20230811 | 171300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20230811 | 171200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20230811 | 171100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20230811 | 171000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20230811 | 170900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20230811 | 170800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20230811 | 170700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20230811 | 170600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20230811 | 170500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20230811 | 170400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20230811 | 170300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20230811 | 170200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20230811 | 170100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20230811 | 170000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20230811 | 165900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20230811 | 165800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20230811 | 165700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20230811 | 165600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20230811 | 165500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20230811 | 165400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20230811 | 165300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 123 | 20230811 | 165200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20230811 | 165100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20230811 | 165000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20230811 | 164900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20230811 | 164800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20230811 | 164700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20230811 | 164600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20230811 | 164500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20230811 | 164400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20230811 | 164300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20230811 | 164200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20230811 | 164100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20230811 | 164000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20230811 | 163900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20230811 | 163800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20230811 | 163700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20230811 | 163600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20230811 | 163500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20230811 | 163400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20230811 | 163300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20230811 | 163200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20230811 | 163100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20230811 | 163000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20230811 | 162900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20230811 | 162800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20230811 | 162700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20230811 | 162600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20230811 | 162500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20230811 | 162400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20230811 | 162300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 153 | 20230811 | 162200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20230811 | 162100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20230811 | 162000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20230811 | 161900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20230811 | 161800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20230811 | 161700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20230811 | 161600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20230811 | 161500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20230811 | 161400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20230811 | 161300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20230811 | 161200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20230811 | 161100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20230811 | 161000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20230811 | 160900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20230811 | 160800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20230811 | 160700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20230811 | 160600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20230811 | 160500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20230811 | 160400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20230811 | 160300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20230811 | 160200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20230811 | 160100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20230811 | 160000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20230811 | 155900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20230811 | 155800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20230811 | 155700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20230811 | 155600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20230811 | 155500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20230811 | 155400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20230811 | 155300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 183 | 20230811 | 155200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20230811 | 155100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20230811 | 155000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20230811 | 154900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20230811 | 154800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20230811 | 154700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20230811 | 154600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20230811 | 154500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20230811 | 154400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20230811 | 154300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20230811 | 154200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20230811 | 154100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20230811 | 154000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20230811 | 153900 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20230811 | 153800 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20230811 | 153700 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20230811 | 153600 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20230811 | 153500 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20230811 | 153400 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20230811 | 153300 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20230811 | 153200 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20230811 | 153100 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20230811 | 153000 | 56604328000 | 233000 | 233000 | 233000 | 233000 | 11266 |
| 206 | 20230811 | 152900 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 207 | 20230811 | 152800 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 208 | 20230811 | 152700 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 209 | 20230811 | 152600 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 210 | 20230811 | 152500 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 211 | 20230811 | 152400 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 212 | 20230811 | 152300 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 213 | 20230811 | 152200 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 214 | 20230811 | 152100 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 215 | 20230811 | 152000 | 53979350000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 216 | 20230811 | 151900 | 53979350000 | 233000 | 233000 | 233000 | 232500 | 268 |
| 217 | 20230811 | 151800 | 53916969500 | 233000 | 232500 | 233000 | 232000 | 926 |
| 218 | 20230811 | 151700 | 53701687000 | 232000 | 232500 | 232500 | 232000 | 336 |
| 219 | 20230811 | 151600 | 53623679500 | 232500 | 232000 | 232500 | 232000 | 227 |
| 220 | 20230811 | 151500 | 53570985500 | 232000 | 232500 | 232500 | 232000 | 228 |
| 221 | 20230811 | 151400 | 53518064000 | 232000 | 232500 | 232500 | 232000 | 210 |
| 222 | 20230811 | 151300 | 53469322000 | 232000 | 232000 | 232500 | 232000 | 155 |
| 223 | 20230811 | 151200 | 53433338000 | 232000 | 232000 | 232500 | 232000 | 196 |
| 224 | 20230811 | 151100 | 53387847000 | 232000 | 232000 | 232500 | 232000 | 549 |
| 225 | 20230811 | 151000 | 53260460000 | 232500 | 232000 | 232500 | 232000 | 1137 |
| 226 | 20230811 | 150900 | 52996253500 | 232000 | 232000 | 232500 | 232000 | 211 |
| 227 | 20230811 | 150800 | 52947281000 | 232000 | 232000 | 232500 | 232000 | 400 |
| 228 | 20230811 | 150700 | 52854464500 | 232000 | 232000 | 232500 | 232000 | 209 |
| 229 | 20230811 | 150600 | 52805949500 | 232000 | 232000 | 232500 | 232000 | 217 |
| 230 | 20230811 | 150500 | 52755589000 | 232500 | 232000 | 232500 | 232000 | 347 |
| 231 | 20230811 | 150400 | 52675065500 | 232500 | 232000 | 232500 | 232000 | 337 |
| 232 | 20230811 | 150300 | 52596818000 | 232000 | 233000 | 233000 | 232000 | 206 |
| 233 | 20230811 | 150200 | 52548986500 | 233000 | 232500 | 233000 | 232500 | 298 |
| 234 | 20230811 | 150100 | 52479679000 | 232500 | 233000 | 233500 | 232500 | 653 |
| 235 | 20230811 | 150000 | 52327645000 | 233000 | 233000 | 233500 | 233000 | 806 |
| 236 | 20230811 | 145900 | 52139800000 | 233500 | 233000 | 233500 | 233000 | 216 |
| 237 | 20230811 | 145800 | 52089447500 | 233000 | 233000 | 233500 | 233000 | 297 |
| 238 | 20230811 | 145700 | 52020209500 | 233000 | 233500 | 233500 | 233000 | 267 |
| 239 | 20230811 | 145600 | 51957965500 | 233500 | 233000 | 233500 | 233000 | 291 |
| 240 | 20230811 | 145500 | 51890071500 | 233000 | 233500 | 233500 | 233000 | 282 |
| 241 | 20230811 | 145400 | 51824333500 | 233500 | 233000 | 233500 | 233000 | 239 |
| 242 | 20230811 | 145300 | 51768620000 | 233500 | 233500 | 233500 | 233000 | 296 |
| 243 | 20230811 | 145200 | 51699605500 | 233500 | 233000 | 233500 | 233000 | 256 |
| 244 | 20230811 | 145100 | 51639894500 | 233500 | 233000 | 233500 | 233000 | 241 |
| 245 | 20230811 | 145000 | 51583709500 | 233500 | 233000 | 233500 | 233000 | 243 |
| 246 | 20230811 | 144900 | 51527061000 | 233500 | 233000 | 233500 | 233000 | 279 |
| 247 | 20230811 | 144800 | 51462030500 | 233500 | 233000 | 233500 | 233000 | 911 |
| 248 | 20230811 | 144700 | 51249736500 | 233000 | 233000 | 233500 | 233000 | 375 |
| 249 | 20230811 | 144600 | 51162343500 | 233000 | 232000 | 233500 | 232000 | 4766 |
| 250 | 20230811 | 144500 | 50052617500 | 232500 | 232000 | 232500 | 232000 | 263 |
| 251 | 20230811 | 144400 | 49991577500 | 232000 | 232000 | 232500 | 232000 | 177 |
| 252 | 20230811 | 144300 | 49950486000 | 232000 | 232500 | 232500 | 232000 | 397 |
| 253 | 20230811 | 144200 | 49858349500 | 232500 | 232000 | 232500 | 232000 | 315 |
| 254 | 20230811 | 144100 | 49785231500 | 232500 | 232000 | 232500 | 232000 | 238 |
| 255 | 20230811 | 144000 | 49729986500 | 232500 | 232000 | 232500 | 232000 | 546 |
| 256 | 20230811 | 143900 | 49603185500 | 232500 | 232000 | 232500 | 232000 | 178 |
| 257 | 20230811 | 143800 | 49561856500 | 232000 | 232000 | 232500 | 232000 | 201 |
| 258 | 20230811 | 143700 | 49515212000 | 232500 | 232000 | 232500 | 232000 | 363 |
| 259 | 20230811 | 143600 | 49430902500 | 232500 | 232000 | 232500 | 232000 | 355 |
| 260 | 20230811 | 143500 | 49348497000 | 232000 | 232000 | 232500 | 232000 | 217 |
| 261 | 20230811 | 143400 | 49298104000 | 232000 | 232000 | 232500 | 232000 | 191 |
| 262 | 20230811 | 143300 | 49253772500 | 232000 | 232000 | 232500 | 232000 | 308 |
| 263 | 20230811 | 143200 | 49182287000 | 232500 | 231500 | 232500 | 231500 | 664 |
| 264 | 20230811 | 143100 | 49028211500 | 232000 | 231500 | 232500 | 231500 | 821 |
| 265 | 20230811 | 143000 | 48837735500 | 231500 | 232500 | 232500 | 231500 | 2149 |
| 266 | 20230811 | 142900 | 48339195500 | 232500 | 232000 | 232500 | 232000 | 359 |
| 267 | 20230811 | 142800 | 48255838500 | 232500 | 232500 | 232500 | 232000 | 409 |
| 268 | 20230811 | 142700 | 48160835000 | 232500 | 232500 | 232500 | 232000 | 211 |
| 269 | 20230811 | 142600 | 48111852500 | 232500 | 232500 | 232500 | 232000 | 268 |
| 270 | 20230811 | 142500 | 48049638000 | 232500 | 232000 | 232500 | 232000 | 538 |
| 271 | 20230811 | 142400 | 47924658500 | 232500 | 232000 | 232500 | 232000 | 266 |
| 272 | 20230811 | 142300 | 47862921500 | 232000 | 232000 | 232500 | 232000 | 445 |
| 273 | 20230811 | 142200 | 47759559500 | 232000 | 232500 | 232500 | 232000 | 267 |
| 274 | 20230811 | 142100 | 47697545000 | 232500 | 232000 | 232500 | 232000 | 271 |
| 275 | 20230811 | 142000 | 47634653000 | 232500 | 232000 | 232500 | 232000 | 102 |
| 276 | 20230811 | 141900 | 47610975500 | 232000 | 232500 | 232500 | 232000 | 143 |
| 277 | 20230811 | 141800 | 47577766500 | 232000 | 232000 | 232500 | 232000 | 165 |
| 278 | 20230811 | 141700 | 47539459500 | 232000 | 232000 | 232500 | 232000 | 74 |
| 279 | 20230811 | 141600 | 47522276000 | 232000 | 232000 | 232500 | 232000 | 113 |
| 280 | 20230811 | 141500 | 47496037500 | 232000 | 232000 | 232500 | 232000 | 149 |
| 281 | 20230811 | 141400 | 47461441000 | 232500 | 232000 | 232500 | 232000 | 216 |
| 282 | 20230811 | 141300 | 47411249500 | 232000 | 232500 | 232500 | 232000 | 139 |
| 283 | 20230811 | 141200 | 47378962000 | 232000 | 232000 | 232500 | 232000 | 128 |
| 284 | 20230811 | 141100 | 47349253500 | 232000 | 232000 | 232500 | 232000 | 237 |
| 285 | 20230811 | 141000 | 47294199500 | 232000 | 232000 | 232500 | 232000 | 117 |
| 286 | 20230811 | 140900 | 47267028000 | 232000 | 232500 | 232500 | 232000 | 91 |
| 287 | 20230811 | 140800 | 47245892500 | 233000 | 232000 | 233000 | 232000 | 806 |
| 288 | 20230811 | 140700 | 47058520500 | 232000 | 233000 | 233000 | 232000 | 666 |
| 289 | 20230811 | 140600 | 46903665000 | 232500 | 232500 | 233000 | 232500 | 775 |
| 290 | 20230811 | 140500 | 46723467500 | 232500 | 232500 | 233000 | 232500 | 272 |
| 291 | 20230811 | 140400 | 46660149000 | 232500 | 232500 | 233000 | 232500 | 49 |
| 292 | 20230811 | 140300 | 46648742500 | 233000 | 232500 | 233000 | 232500 | 180 |
| 293 | 20230811 | 140200 | 46606855000 | 232500 | 233000 | 233000 | 232000 | 2771 |
| 294 | 20230811 | 140100 | 45962616000 | 232500 | 233000 | 233500 | 232500 | 1275 |
| 295 | 20230811 | 140000 | 45665553500 | 233500 | 233500 | 233500 | 233000 | 91 |
| 296 | 20230811 | 135900 | 45644332500 | 233500 | 233000 | 233500 | 233000 | 267 |
| 297 | 20230811 | 135800 | 45582105000 | 233500 | 233500 | 233500 | 233000 | 96 |
| 298 | 20230811 | 135700 | 45559718000 | 233500 | 233000 | 233500 | 233000 | 103 |
| 299 | 20230811 | 135600 | 45535689500 | 233000 | 233000 | 233500 | 233000 | 170 |
| 300 | 20230811 | 135500 | 45496061000 | 233500 | 233000 | 233500 | 233000 | 120 |
| 301 | 20230811 | 135400 | 45468069500 | 233500 | 233500 | 233500 | 233000 | 93 |
| 302 | 20230811 | 135300 | 45446371000 | 233500 | 233000 | 233500 | 233000 | 105 |
| 303 | 20230811 | 135200 | 45421892500 | 233000 | 233000 | 233500 | 233000 | 256 |
| 304 | 20230811 | 135100 | 45362150000 | 233500 | 233500 | 233500 | 233000 | 672 |
| 305 | 20230811 | 135000 | 45205503000 | 233500 | 233000 | 233500 | 233000 | 143 |
| 306 | 20230811 | 134900 | 45172167500 | 233000 | 233000 | 233500 | 233000 | 88 |
| 307 | 20230811 | 134800 | 45151645000 | 233000 | 233000 | 233500 | 233000 | 213 |
| 308 | 20230811 | 134700 | 45101952500 | 233000 | 233500 | 233500 | 233000 | 156 |
| 309 | 20230811 | 134600 | 45065571000 | 233000 | 233000 | 233500 | 233000 | 285 |
| 310 | 20230811 | 134500 | 44999153500 | 233000 | 233500 | 233500 | 233000 | 177 |
| 311 | 20230811 | 134400 | 44957833000 | 233500 | 233500 | 233500 | 233000 | 356 |
| 312 | 20230811 | 134300 | 44874872500 | 233500 | 232500 | 233500 | 232500 | 1238 |
| 313 | 20230811 | 134200 | 44586407500 | 233000 | 233000 | 233000 | 232500 | 182 |
| 314 | 20230811 | 134100 | 44544024500 | 233000 | 233000 | 233000 | 232500 | 64 |
| 315 | 20230811 | 134000 | 44529133500 | 233000 | 233000 | 233000 | 232500 | 99 |
| 316 | 20230811 | 133900 | 44506090000 | 233000 | 233000 | 233000 | 232500 | 194 |
| 317 | 20230811 | 133800 | 44460920000 | 233000 | 232500 | 233000 | 232500 | 98 |
| 318 | 20230811 | 133700 | 44438107000 | 232500 | 232500 | 233000 | 232500 | 130 |
| 319 | 20230811 | 133600 | 44407862000 | 232500 | 233000 | 233000 | 232500 | 337 |
| 320 | 20230811 | 133500 | 44329384500 | 233000 | 232500 | 233000 | 232500 | 115 |
| 321 | 20230811 | 133400 | 44302628000 | 233000 | 233000 | 233000 | 232500 | 210 |
| 322 | 20230811 | 133300 | 44253721000 | 233000 | 233000 | 233000 | 232500 | 259 |
| 323 | 20230811 | 133200 | 44193464000 | 232500 | 232500 | 233000 | 232500 | 72 |
| 324 | 20230811 | 133100 | 44176706000 | 233000 | 233000 | 233000 | 232500 | 208 |
| 325 | 20230811 | 133000 | 44128279000 | 233000 | 233000 | 233000 | 232500 | 89 |
| 326 | 20230811 | 132900 | 44107570000 | 233000 | 232500 | 233000 | 232500 | 85 |
| 327 | 20230811 | 132800 | 44087779500 | 232500 | 232500 | 233000 | 232500 | 231 |
| 328 | 20230811 | 132700 | 44034011500 | 232500 | 232500 | 233000 | 232500 | 221 |
| 329 | 20230811 | 132600 | 43982531000 | 232500 | 233000 | 233000 | 232500 | 301 |
| 330 | 20230811 | 132500 | 43912432000 | 232500 | 233000 | 233000 | 232500 | 67 |
| 331 | 20230811 | 132400 | 43896849000 | 233000 | 233000 | 233000 | 232500 | 144 |
| 332 | 20230811 | 132300 | 43863342500 | 233000 | 232500 | 233000 | 232500 | 55 |
| 333 | 20230811 | 132200 | 43850540500 | 233000 | 233000 | 233000 | 232500 | 222 |
| 334 | 20230811 | 132100 | 43798853000 | 232500 | 233000 | 233500 | 232500 | 1033 |
| 335 | 20230811 | 132000 | 43558161500 | 233500 | 233500 | 233500 | 233000 | 207 |
| 336 | 20230811 | 131900 | 43509907000 | 233500 | 233500 | 233500 | 233000 | 222 |
| 337 | 20230811 | 131800 | 43458107000 | 233500 | 233500 | 233500 | 233000 | 72 |
| 338 | 20230811 | 131700 | 43441318500 | 233500 | 233000 | 233500 | 233000 | 137 |
| 339 | 20230811 | 131600 | 43409382000 | 233000 | 233500 | 233500 | 233000 | 88 |
| 340 | 20230811 | 131500 | 43388863000 | 233000 | 233000 | 233500 | 233000 | 131 |
| 341 | 20230811 | 131400 | 43358316000 | 233000 | 233000 | 233500 | 233000 | 169 |
| 342 | 20230811 | 131300 | 43318868000 | 233500 | 233500 | 233500 | 233000 | 133 |
| 343 | 20230811 | 131200 | 43287865000 | 233000 | 233500 | 233500 | 233000 | 66 |
| 344 | 20230811 | 131100 | 43272467000 | 233000 | 233000 | 233500 | 233000 | 409 |
| 345 | 20230811 | 131000 | 43176994500 | 233000 | 233000 | 233500 | 233000 | 219 |
| 346 | 20230811 | 130900 | 43125956000 | 233500 | 233500 | 233500 | 233000 | 99 |
| 347 | 20230811 | 130800 | 43102854000 | 233000 | 233000 | 233500 | 233000 | 832 |
| 348 | 20230811 | 130700 | 42908934000 | 233500 | 233500 | 233500 | 233000 | 78 |
| 349 | 20230811 | 130600 | 42890745000 | 233500 | 233500 | 233500 | 233000 | 163 |
| 350 | 20230811 | 130500 | 42852746000 | 233500 | 232500 | 233500 | 232500 | 1488 |
| 351 | 20230811 | 130400 | 42505993500 | 232500 | 233000 | 233500 | 232500 | 1271 |
| 352 | 20230811 | 130300 | 42209992000 | 233000 | 233000 | 233500 | 233000 | 76 |
| 353 | 20230811 | 130200 | 42192268500 | 233500 | 233500 | 233500 | 233000 | 334 |
| 354 | 20230811 | 130100 | 42114306500 | 233500 | 233000 | 233500 | 233000 | 101 |
| 355 | 20230811 | 130000 | 42090755500 | 233000 | 233500 | 233500 | 233000 | 109 |
| 356 | 20230811 | 125900 | 42065348000 | 233500 | 233000 | 233500 | 233000 | 235 |
| 357 | 20230811 | 125800 | 42010509000 | 233000 | 233000 | 233500 | 233000 | 75 |
| 358 | 20230811 | 125700 | 41993021500 | 233000 | 233500 | 233500 | 233000 | 360 |
| 359 | 20230811 | 125600 | 41909018500 | 233500 | 233500 | 233500 | 233000 | 82 |
| 360 | 20230811 | 125500 | 41889903000 | 233500 | 233000 | 233500 | 233000 | 54 |
| 361 | 20230811 | 125400 | 41877317500 | 233000 | 233000 | 233500 | 233000 | 246 |
| 362 | 20230811 | 125300 | 41819959000 | 233500 | 233000 | 233500 | 233000 | 92 |
| 363 | 20230811 | 125200 | 41798504500 | 233500 | 233500 | 233500 | 233000 | 77 |
| 364 | 20230811 | 125100 | 41780548500 | 233000 | 233000 | 233500 | 233000 | 201 |
| 365 | 20230811 | 125000 | 41733700000 | 233000 | 233500 | 233500 | 233000 | 127 |
| 366 | 20230811 | 124900 | 41704094000 | 233500 | 233000 | 233500 | 233000 | 54 |
| 367 | 20230811 | 124800 | 41691494500 | 233000 | 233000 | 233500 | 233000 | 156 |
| 368 | 20230811 | 124700 | 41655120000 | 233500 | 233000 | 233500 | 233000 | 50 |
| 369 | 20230811 | 124600 | 41643458500 | 233500 | 233500 | 233500 | 233000 | 75 |
| 370 | 20230811 | 124500 | 41625969000 | 233000 | 233500 | 233500 | 233000 | 98 |
| 371 | 20230811 | 124400 | 41603129000 | 233500 | 233500 | 233500 | 233000 | 120 |
| 372 | 20230811 | 124300 | 41575143000 | 233500 | 233000 | 233500 | 233000 | 84 |
| 373 | 20230811 | 124200 | 41555544000 | 233000 | 233500 | 233500 | 233000 | 133 |
| 374 | 20230811 | 124100 | 41524543500 | 233500 | 233000 | 233500 | 233000 | 69 |
| 375 | 20230811 | 124000 | 41508458500 | 233500 | 233500 | 233500 | 233000 | 93 |
| 376 | 20230811 | 123900 | 41486754500 | 233500 | 233000 | 233500 | 233000 | 201 |
| 377 | 20230811 | 123800 | 41439855500 | 233000 | 233000 | 233500 | 233000 | 764 |
| 378 | 20230811 | 123700 | 41261833000 | 233000 | 233000 | 233500 | 233000 | 111 |
| 379 | 20230811 | 123600 | 41235958000 | 233000 | 233500 | 233500 | 233000 | 563 |
| 380 | 20230811 | 123500 | 41104772000 | 233000 | 233000 | 233500 | 233000 | 113 |
| 381 | 20230811 | 123400 | 41078429500 | 233500 | 233500 | 234000 | 233500 | 1172 |
| 382 | 20230811 | 123300 | 40804747500 | 234000 | 234000 | 234000 | 233500 | 242 |
| 383 | 20230811 | 123200 | 40748215000 | 234000 | 233500 | 234000 | 233500 | 105 |
| 384 | 20230811 | 123100 | 40723681000 | 233500 | 234000 | 234000 | 233500 | 652 |
| 385 | 20230811 | 123000 | 40571201500 | 234000 | 234000 | 234000 | 233500 | 184 |
| 386 | 20230811 | 122900 | 40528209500 | 233500 | 233500 | 234000 | 233500 | 126 |
| 387 | 20230811 | 122800 | 40498780500 | 234000 | 234000 | 234500 | 233500 | 851 |
| 388 | 20230811 | 122700 | 40299668500 | 233500 | 234000 | 234000 | 233500 | 43 |
| 389 | 20230811 | 122600 | 40289612500 | 233500 | 233500 | 234000 | 233500 | 615 |
| 390 | 20230811 | 122500 | 40145750500 | 234000 | 233500 | 234000 | 233500 | 170 |
| 391 | 20230811 | 122400 | 40105980500 | 234000 | 234000 | 234000 | 233500 | 94 |
| 392 | 20230811 | 122300 | 40084018500 | 234000 | 233500 | 234000 | 233500 | 187 |
| 393 | 20230811 | 122200 | 40040340000 | 233500 | 234000 | 234000 | 233500 | 176 |
| 394 | 20230811 | 122100 | 39999185500 | 233500 | 233500 | 234000 | 233500 | 167 |
| 395 | 20230811 | 122000 | 39960143500 | 234000 | 233500 | 234000 | 233500 | 188 |
| 396 | 20230811 | 121900 | 39916178000 | 234000 | 234000 | 234000 | 233500 | 95 |
| 397 | 20230811 | 121800 | 39893976000 | 233500 | 234000 | 234000 | 233500 | 174 |
| 398 | 20230811 | 121700 | 39853279500 | 234000 | 233500 | 234000 | 233500 | 249 |
| 399 | 20230811 | 121600 | 39795051500 | 234000 | 233500 | 234000 | 233500 | 90 |
| 400 | 20230811 | 121500 | 39774006000 | 233500 | 234000 | 234000 | 233500 | 281 |
| 401 | 20230811 | 121400 | 39708286000 | 234000 | 233500 | 234000 | 233500 | 84 |
| 402 | 20230811 | 121300 | 39688659000 | 234000 | 233500 | 234000 | 233500 | 108 |
| 403 | 20230811 | 121200 | 39663410000 | 234000 | 233500 | 234000 | 233500 | 104 |
| 404 | 20230811 | 121100 | 39639096500 | 233500 | 233500 | 234000 | 233500 | 109 |
| 405 | 20230811 | 121000 | 39613637500 | 234000 | 233500 | 234000 | 233500 | 155 |
| 406 | 20230811 | 120900 | 39577396000 | 234000 | 234000 | 234000 | 233500 | 219 |
| 407 | 20230811 | 120800 | 39526160000 | 233500 | 233500 | 234000 | 233500 | 230 |
| 408 | 20230811 | 120700 | 39472390500 | 233500 | 234000 | 234000 | 233500 | 97 |
| 409 | 20230811 | 120600 | 39449724500 | 233500 | 234000 | 234000 | 233500 | 385 |
| 410 | 20230811 | 120500 | 39359657500 | 234000 | 233500 | 234000 | 233500 | 194 |
| 411 | 20230811 | 120400 | 39314292500 | 233500 | 234000 | 234000 | 233500 | 106 |
| 412 | 20230811 | 120300 | 39289532000 | 234000 | 233500 | 234000 | 233500 | 128 |
| 413 | 20230811 | 120200 | 39259620000 | 233500 | 233500 | 234000 | 233500 | 90 |
| 414 | 20230811 | 120100 | 39238590500 | 233500 | 233500 | 234000 | 233500 | 129 |
| 415 | 20230811 | 120000 | 39208445500 | 234000 | 233500 | 234000 | 233500 | 155 |
| 416 | 20230811 | 115900 | 39172183500 | 233500 | 233500 | 234000 | 233500 | 257 |
| 417 | 20230811 | 115800 | 39112171000 | 234000 | 234000 | 234000 | 233500 | 126 |
| 418 | 20230811 | 115700 | 39082716500 | 234000 | 233500 | 234000 | 233500 | 889 |
| 419 | 20230811 | 115600 | 38875069500 | 233500 | 233000 | 233500 | 233000 | 35 |
| 420 | 20230811 | 115500 | 38866906000 | 233500 | 233000 | 233500 | 233000 | 102 |
| 421 | 20230811 | 115400 | 38843129000 | 233500 | 233000 | 233500 | 233000 | 195 |
| 422 | 20230811 | 115300 | 38797612000 | 233000 | 233500 | 233500 | 233000 | 2228 |
| 423 | 20230811 | 115200 | 38277921000 | 234000 | 233500 | 234000 | 233500 | 103 |
| 424 | 20230811 | 115100 | 38253860000 | 234000 | 233500 | 234000 | 233500 | 147 |
| 425 | 20230811 | 115000 | 38219518000 | 233500 | 233500 | 234000 | 233000 | 654 |
| 426 | 20230811 | 114900 | 38066830000 | 233500 | 233500 | 234000 | 233500 | 1103 |
| 427 | 20230811 | 114800 | 37809258000 | 233500 | 233500 | 234000 | 233500 | 286 |
| 428 | 20230811 | 114700 | 37742364500 | 233500 | 234000 | 234000 | 233500 | 71 |
| 429 | 20230811 | 114600 | 37725775000 | 234000 | 234000 | 234000 | 233500 | 232 |
| 430 | 20230811 | 114500 | 37671525000 | 233500 | 234000 | 234000 | 233500 | 230 |
| 431 | 20230811 | 114400 | 37617720000 | 234000 | 233500 | 234000 | 233500 | 131 |
| 432 | 20230811 | 114300 | 37587096000 | 234000 | 233500 | 234000 | 233500 | 127 |
| 433 | 20230811 | 114200 | 37557421000 | 234000 | 233000 | 234000 | 233000 | 2141 |
| 434 | 20230811 | 114100 | 37056826000 | 233000 | 233500 | 233500 | 233000 | 120 |
| 435 | 20230811 | 114000 | 37028851000 | 233500 | 233000 | 233500 | 233000 | 67 |
| 436 | 20230811 | 113900 | 37013215500 | 233500 | 233500 | 233500 | 233000 | 137 |
| 437 | 20230811 | 113800 | 36981280000 | 233000 | 233000 | 233500 | 233000 | 61 |
| 438 | 20230811 | 113700 | 36967047500 | 233000 | 233500 | 233500 | 233000 | 144 |
| 439 | 20230811 | 113600 | 36933465000 | 233000 | 233000 | 233500 | 233000 | 125 |
| 440 | 20230811 | 113500 | 36904335000 | 233500 | 233500 | 233500 | 233000 | 214 |
| 441 | 20230811 | 113400 | 36854403000 | 233500 | 233500 | 233500 | 233000 | 171 |
| 442 | 20230811 | 113300 | 36814490000 | 233000 | 233000 | 233500 | 233000 | 247 |
| 443 | 20230811 | 113200 | 36756927000 | 233000 | 233000 | 233500 | 233000 | 692 |
| 444 | 20230811 | 113100 | 36595687500 | 233000 | 233500 | 233500 | 233000 | 52 |
| 445 | 20230811 | 113000 | 36583556500 | 233500 | 233500 | 233500 | 233000 | 140 |
| 446 | 20230811 | 112900 | 36550903000 | 233500 | 233500 | 233500 | 233000 | 59 |
| 447 | 20230811 | 112800 | 36537142500 | 233500 | 232500 | 233500 | 232500 | 1633 |
| 448 | 20230811 | 112700 | 36156879000 | 233000 | 232500 | 233000 | 232500 | 160 |
| 449 | 20230811 | 112600 | 36119630000 | 232500 | 233000 | 233000 | 232500 | 141 |
| 450 | 20230811 | 112500 | 36086807000 | 233000 | 232500 | 233000 | 232500 | 302 |
| 451 | 20230811 | 112400 | 36016532000 | 233000 | 233000 | 233500 | 232500 | 746 |
| 452 | 20230811 | 112300 | 35842705000 | 233000 | 233000 | 233500 | 233000 | 304 |
| 453 | 20230811 | 112200 | 35771751000 | 233500 | 233500 | 234000 | 233000 | 664 |
| 454 | 20230811 | 112100 | 35616702000 | 233500 | 233000 | 233500 | 233000 | 174 |
| 455 | 20230811 | 112000 | 35576141500 | 233500 | 233500 | 233500 | 233000 | 188 |
| 456 | 20230811 | 111900 | 35532267500 | 233000 | 233500 | 233500 | 233000 | 83 |
| 457 | 20230811 | 111800 | 35512913000 | 233000 | 233500 | 233500 | 233000 | 287 |
| 458 | 20230811 | 111700 | 35445938000 | 233500 | 233000 | 233500 | 233000 | 87 |
| 459 | 20230811 | 111600 | 35425645500 | 233500 | 233000 | 233500 | 233000 | 128 |
| 460 | 20230811 | 111500 | 35395768000 | 233000 | 233000 | 233500 | 233000 | 202 |
| 461 | 20230811 | 111400 | 35348650000 | 233500 | 233500 | 233500 | 233000 | 459 |
| 462 | 20230811 | 111300 | 35241499000 | 233500 | 233000 | 233500 | 233000 | 93 |
| 463 | 20230811 | 111200 | 35219809000 | 233000 | 233000 | 233500 | 233000 | 73 |
| 464 | 20230811 | 111100 | 35202788500 | 233000 | 233500 | 233500 | 233000 | 180 |
| 465 | 20230811 | 111000 | 35160787500 | 233000 | 233000 | 233500 | 233000 | 91 |
| 466 | 20230811 | 110900 | 35139571000 | 233500 | 233500 | 233500 | 233000 | 60 |
| 467 | 20230811 | 110800 | 35125578000 | 233000 | 233000 | 233500 | 233000 | 329 |
| 468 | 20230811 | 110700 | 35048819000 | 233000 | 232500 | 233500 | 232500 | 291 |
| 469 | 20230811 | 110600 | 34981019500 | 232500 | 232500 | 233000 | 232500 | 179 |
| 470 | 20230811 | 110500 | 34939388000 | 232500 | 233000 | 233000 | 232500 | 93 |
| 471 | 20230811 | 110400 | 34917757500 | 232500 | 233500 | 233500 | 232500 | 170 |
| 472 | 20230811 | 110300 | 34878138000 | 233500 | 232500 | 233500 | 232500 | 443 |
| 473 | 20230811 | 110200 | 34774925500 | 233000 | 232500 | 233000 | 232500 | 276 |
| 474 | 20230811 | 110100 | 34710652000 | 233000 | 233000 | 233500 | 232500 | 699 |
| 475 | 20230811 | 110000 | 34547806500 | 232500 | 232500 | 233000 | 232500 | 268 |
| 476 | 20230811 | 105900 | 34485420500 | 232500 | 233000 | 233500 | 232500 | 1404 |
| 477 | 20230811 | 105800 | 34158342000 | 233500 | 233000 | 233500 | 233000 | 76 |
| 478 | 20230811 | 105700 | 34140619000 | 233000 | 233000 | 233500 | 233000 | 97 |
| 479 | 20230811 | 105600 | 34118011500 | 233500 | 233000 | 233500 | 233000 | 95 |
| 480 | 20230811 | 105500 | 34095862000 | 233500 | 233500 | 234000 | 233000 | 565 |
| 481 | 20230811 | 105400 | 33963936500 | 234000 | 233500 | 234000 | 233500 | 175 |
| 482 | 20230811 | 105300 | 33923002500 | 233500 | 234000 | 234000 | 233500 | 106 |
| 483 | 20230811 | 105200 | 33898240000 | 233500 | 234000 | 234000 | 233500 | 103 |
| 484 | 20230811 | 105100 | 33874176000 | 234000 | 234000 | 234000 | 233500 | 132 |
| 485 | 20230811 | 105000 | 33843297000 | 234000 | 234000 | 234500 | 233500 | 567 |
| 486 | 20230811 | 104900 | 33710682000 | 234500 | 234500 | 234500 | 234000 | 94 |
| 487 | 20230811 | 104800 | 33688676000 | 234000 | 233500 | 234500 | 233500 | 393 |
| 488 | 20230811 | 104700 | 33596659000 | 233500 | 234000 | 234500 | 233500 | 331 |
| 489 | 20230811 | 104600 | 33519204000 | 234500 | 235000 | 235000 | 234500 | 519 |
| 490 | 20230811 | 104500 | 33397489500 | 234500 | 234500 | 235000 | 234500 | 683 |
| 491 | 20230811 | 104400 | 33237150000 | 235000 | 234500 | 235000 | 234500 | 519 |
| 492 | 20230811 | 104300 | 33115278500 | 235000 | 234500 | 235000 | 234500 | 481 |
| 493 | 20230811 | 104200 | 33002267000 | 234500 | 235000 | 235000 | 234500 | 540 |
| 494 | 20230811 | 104100 | 32875466000 | 235000 | 234500 | 235000 | 234000 | 421 |
| 495 | 20230811 | 104000 | 32776635000 | 235000 | 234500 | 235000 | 234000 | 543 |
| 496 | 20230811 | 103900 | 32649304500 | 234500 | 234500 | 234500 | 234000 | 422 |
| 497 | 20230811 | 103800 | 32550356000 | 234500 | 234000 | 234500 | 233500 | 1944 |
| 498 | 20230811 | 103700 | 32095357000 | 233500 | 233500 | 234000 | 233500 | 496 |
| 499 | 20230811 | 103600 | 31979326500 | 234000 | 234000 | 234000 | 233000 | 844 |
| 500 | 20230811 | 103500 | 31782080500 | 234000 | 234000 | 234000 | 233500 | 362 |
| 501 | 20230811 | 103400 | 31697547500 | 233500 | 233500 | 234000 | 233500 | 261 |
| 502 | 20230811 | 103300 | 31636544500 | 233500 | 233500 | 234000 | 233500 | 52 |
| 503 | 20230811 | 103200 | 31624393000 | 233500 | 234000 | 234500 | 233500 | 766 |
| 504 | 20230811 | 103100 | 31445179000 | 234500 | 234500 | 234500 | 234000 | 194 |
| 505 | 20230811 | 103000 | 31399771500 | 234500 | 234500 | 235000 | 234000 | 903 |
| 506 | 20230811 | 102900 | 31188012500 | 235000 | 234500 | 235000 | 234500 | 133 |
| 507 | 20230811 | 102800 | 31156786500 | 235000 | 234500 | 235000 | 234500 | 423 |
| 508 | 20230811 | 102700 | 31057468000 | 235000 | 235000 | 235000 | 234500 | 976 |
| 509 | 20230811 | 102600 | 30828526500 | 235000 | 235000 | 235000 | 234500 | 635 |
| 510 | 20230811 | 102500 | 30679336000 | 235000 | 234500 | 235000 | 234500 | 462 |
| 511 | 20230811 | 102400 | 30570869000 | 235000 | 235000 | 235000 | 234500 | 213 |
| 512 | 20230811 | 102300 | 30520849000 | 235000 | 235000 | 235000 | 234500 | 163 |
| 513 | 20230811 | 102200 | 30482558000 | 235000 | 235000 | 235000 | 234500 | 508 |
| 514 | 20230811 | 102100 | 30363354000 | 235000 | 235000 | 235000 | 234500 | 306 |
| 515 | 20230811 | 102000 | 30291469000 | 235000 | 235000 | 235000 | 234500 | 491 |
| 516 | 20230811 | 101900 | 30176085500 | 234500 | 234500 | 235000 | 234500 | 313 |
| 517 | 20230811 | 101800 | 30102556000 | 234500 | 234500 | 235000 | 234000 | 196 |
| 518 | 20230811 | 101700 | 30056565500 | 234500 | 234500 | 234500 | 234000 | 311 |
| 519 | 20230811 | 101600 | 29983640500 | 234500 | 234500 | 234500 | 234000 | 179 |
| 520 | 20230811 | 101500 | 29941682000 | 234500 | 234500 | 234500 | 234000 | 268 |
| 521 | 20230811 | 101400 | 29878861000 | 234500 | 234500 | 234500 | 234000 | 216 |
| 522 | 20230811 | 101300 | 29828223000 | 234500 | 234500 | 234500 | 234000 | 696 |
| 523 | 20230811 | 101200 | 29665012000 | 234000 | 234000 | 234500 | 234000 | 96 |
| 524 | 20230811 | 101100 | 29642521500 | 234500 | 234500 | 235000 | 234000 | 2728 |
| 525 | 20230811 | 101000 | 29002778500 | 234000 | 234000 | 234500 | 234000 | 597 |
| 526 | 20230811 | 100900 | 28862890500 | 234000 | 234000 | 234500 | 234000 | 455 |
| 527 | 20230811 | 100800 | 28756214500 | 234000 | 234000 | 234500 | 233500 | 935 |
| 528 | 20230811 | 100700 | 28537429500 | 234000 | 233500 | 234000 | 233500 | 103 |
| 529 | 20230811 | 100600 | 28513332500 | 233500 | 234000 | 234000 | 233500 | 261 |
| 530 | 20230811 | 100500 | 28452280500 | 234000 | 234000 | 234000 | 233500 | 278 |
| 531 | 20230811 | 100400 | 28387239000 | 234000 | 234000 | 234000 | 233500 | 139 |
| 532 | 20230811 | 100300 | 28354734000 | 234000 | 234000 | 234000 | 233500 | 207 |
| 533 | 20230811 | 100200 | 28306313500 | 233500 | 234000 | 234000 | 233500 | 89 |
| 534 | 20230811 | 100100 | 28285506000 | 233500 | 234000 | 234000 | 233500 | 89 |
| 535 | 20230811 | 100000 | 28264718000 | 233500 | 233500 | 234000 | 233000 | 1307 |
| 536 | 20230811 | 095900 | 27959454000 | 233500 | 233500 | 233500 | 233000 | 52 |
| 537 | 20230811 | 095800 | 27947314500 | 233000 | 233000 | 233500 | 233000 | 685 |
| 538 | 20230811 | 095700 | 27787678000 | 233000 | 233000 | 233000 | 232500 | 154 |
| 539 | 20230811 | 095600 | 27751809000 | 233000 | 233000 | 233000 | 232500 | 84 |
| 540 | 20230811 | 095500 | 27732239000 | 233000 | 234000 | 234000 | 233000 | 1188 |
| 541 | 20230811 | 095400 | 27454916000 | 234000 | 234000 | 234000 | 233500 | 481 |
| 542 | 20230811 | 095300 | 27342370500 | 233500 | 234000 | 234000 | 233500 | 445 |
| 543 | 20230811 | 095200 | 27238458000 | 234000 | 233500 | 234000 | 233500 | 1560 |
| 544 | 20230811 | 095100 | 26873663000 | 233500 | 233500 | 234000 | 233500 | 376 |
| 545 | 20230811 | 095000 | 26785790000 | 233500 | 234000 | 234000 | 233500 | 241 |
| 546 | 20230811 | 094900 | 26729509000 | 233500 | 234000 | 234000 | 233500 | 213 |
| 547 | 20230811 | 094800 | 26679757000 | 234000 | 234000 | 234000 | 233500 | 131 |
| 548 | 20230811 | 094700 | 26649128500 | 234000 | 234000 | 234000 | 233500 | 204 |
| 549 | 20230811 | 094600 | 26601481000 | 234000 | 233500 | 234000 | 233500 | 71 |
| 550 | 20230811 | 094500 | 26584875000 | 234000 | 234000 | 234000 | 233500 | 224 |
| 551 | 20230811 | 094400 | 26532462500 | 234000 | 234500 | 234500 | 234000 | 435 |
| 552 | 20230811 | 094300 | 26430611000 | 234000 | 234000 | 234500 | 233500 | 1392 |
| 553 | 20230811 | 094200 | 26104706000 | 233500 | 232500 | 234000 | 232500 | 2096 |
| 554 | 20230811 | 094100 | 25615843000 | 232500 | 232500 | 233000 | 232500 | 262 |
| 555 | 20230811 | 094000 | 25554921500 | 232500 | 233500 | 233500 | 232500 | 1905 |
| 556 | 20230811 | 093900 | 25111111500 | 233500 | 233500 | 233500 | 233000 | 349 |
| 557 | 20230811 | 093800 | 25029740000 | 233000 | 233000 | 233500 | 233000 | 125 |
| 558 | 20230811 | 093700 | 25000575000 | 233000 | 233000 | 233500 | 233000 | 689 |
| 559 | 20230811 | 093600 | 24839832000 | 233500 | 233000 | 233500 | 233000 | 668 |
| 560 | 20230811 | 093500 | 24684158000 | 233000 | 233500 | 233500 | 233000 | 223 |
| 561 | 20230811 | 093400 | 24632165000 | 233500 | 233500 | 233500 | 233000 | 959 |
| 562 | 20230811 | 093300 | 24408384000 | 233500 | 234500 | 234500 | 233500 | 1007 |
| 563 | 20230811 | 093200 | 24172897500 | 234500 | 234500 | 234500 | 234000 | 335 |
| 564 | 20230811 | 093100 | 24094415000 | 234500 | 234000 | 234500 | 234000 | 528 |
| 565 | 20230811 | 093000 | 23970759000 | 234500 | 234500 | 234500 | 234000 | 275 |
| 566 | 20230811 | 092900 | 23906326500 | 234000 | 234000 | 234500 | 234000 | 589 |
| 567 | 20230811 | 092800 | 23768473000 | 234000 | 234000 | 234500 | 234000 | 338 |
| 568 | 20230811 | 092700 | 23689321500 | 234000 | 234000 | 235000 | 234000 | 703 |
| 569 | 20230811 | 092600 | 23524645500 | 234000 | 234000 | 235000 | 234000 | 998 |
| 570 | 20230811 | 092500 | 23290878000 | 234000 | 235000 | 235500 | 233000 | 2583 |
| 571 | 20230811 | 092400 | 22685974000 | 235000 | 236000 | 236500 | 235000 | 2974 |
| 572 | 20230811 | 092300 | 21985289500 | 236500 | 236500 | 236500 | 236000 | 1750 |
| 573 | 20230811 | 092200 | 21572055500 | 236500 | 236000 | 236500 | 236000 | 710 |
| 574 | 20230811 | 092100 | 21404200000 | 236000 | 236500 | 237000 | 236000 | 872 |
| 575 | 20230811 | 092000 | 21197951500 | 236500 | 236500 | 237000 | 236000 | 1807 |
| 576 | 20230811 | 091900 | 20770603000 | 236500 | 236500 | 237000 | 236000 | 2039 |
| 577 | 20230811 | 091800 | 20288241000 | 237000 | 236000 | 237000 | 236000 | 9913 |
| 578 | 20230811 | 091700 | 17946258500 | 236000 | 235500 | 236000 | 235500 | 1304 |
| 579 | 20230811 | 091600 | 17638737000 | 235500 | 235000 | 235500 | 235000 | 6070 |
| 580 | 20230811 | 091500 | 16209686000 | 235000 | 235000 | 235500 | 235000 | 1125 |
| 581 | 20230811 | 091400 | 15945010500 | 235500 | 234500 | 235500 | 234000 | 4884 |
| 582 | 20230811 | 091300 | 14798499500 | 235000 | 235000 | 235500 | 234500 | 1325 |
| 583 | 20230811 | 091200 | 14487110500 | 235500 | 234500 | 235500 | 234500 | 3135 |
| 584 | 20230811 | 091100 | 13750198000 | 234500 | 235000 | 235500 | 234500 | 1893 |
| 585 | 20230811 | 091000 | 13305912000 | 235000 | 235000 | 235500 | 234500 | 2373 |
| 586 | 20230811 | 090900 | 12748148500 | 234500 | 234000 | 235000 | 234000 | 2265 |
| 587 | 20230811 | 090800 | 12217037000 | 234000 | 234000 | 234000 | 233000 | 3177 |
| 588 | 20230811 | 090700 | 11474292500 | 233500 | 235500 | 235500 | 233500 | 3465 |
| 589 | 20230811 | 090600 | 10661231000 | 235500 | 234500 | 235500 | 234000 | 5895 |
| 590 | 20230811 | 090500 | 9276906500 | 234500 | 234000 | 234500 | 233500 | 3895 |
| 591 | 20230811 | 090400 | 8365103500 | 234000 | 233500 | 234000 | 233500 | 3966 |
| 592 | 20230811 | 090300 | 7437362500 | 234000 | 232000 | 234000 | 232000 | 7790 |
| 593 | 20230811 | 090200 | 5622631500 | 232000 | 232000 | 233000 | 231500 | 2701 |
| 594 | 20230811 | 090100 | 4994766500 | 232000 | 232000 | 233000 | 231500 | 8636 |
| 595 | 20230811 | 090000 | 2987632000 | 232000 | 229500 | 232000 | 229000 | 12946 |