34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 184800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 3 | 20230807 | 184700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 4 | 20230807 | 184600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 5 | 20230807 | 184500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 6 | 20230807 | 184400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 7 | 20230807 | 184300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 8 | 20230807 | 184200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 9 | 20230807 | 184100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 10 | 20230807 | 184000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 11 | 20230807 | 183900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 12 | 20230807 | 183800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 13 | 20230807 | 183700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 14 | 20230807 | 183600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 15 | 20230807 | 183500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 16 | 20230807 | 183400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 17 | 20230807 | 183300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 18 | 20230807 | 183200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 19 | 20230807 | 183100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 20 | 20230807 | 183000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 21 | 20230807 | 182900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 22 | 20230807 | 182800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 23 | 20230807 | 182700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 24 | 20230807 | 182600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 25 | 20230807 | 182500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 26 | 20230807 | 182400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 27 | 20230807 | 182300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 28 | 20230807 | 182200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 29 | 20230807 | 182100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 30 | 20230807 | 182000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 31 | 20230807 | 181900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 32 | 20230807 | 181800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 33 | 20230807 | 181700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 34 | 20230807 | 181600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 35 | 20230807 | 181500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 36 | 20230807 | 181400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 37 | 20230807 | 181300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 38 | 20230807 | 181200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 39 | 20230807 | 181100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 40 | 20230807 | 181000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 41 | 20230807 | 180900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 42 | 20230807 | 180800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 43 | 20230807 | 180700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 44 | 20230807 | 180600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 45 | 20230807 | 180500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 46 | 20230807 | 180400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 47 | 20230807 | 180300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 48 | 20230807 | 180200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 49 | 20230807 | 180100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 50 | 20230807 | 180000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 51 | 20230807 | 175900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 52 | 20230807 | 175800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 53 | 20230807 | 175700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 54 | 20230807 | 175600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 55 | 20230807 | 175500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 56 | 20230807 | 175400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 57 | 20230807 | 175300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 58 | 20230807 | 175200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 59 | 20230807 | 175100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 60 | 20230807 | 175000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 61 | 20230807 | 174900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 62 | 20230807 | 174800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 63 | 20230807 | 174700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 64 | 20230807 | 174600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 65 | 20230807 | 174500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 66 | 20230807 | 174400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 67 | 20230807 | 174300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 68 | 20230807 | 174200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 69 | 20230807 | 174100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 70 | 20230807 | 174000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 71 | 20230807 | 173900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 72 | 20230807 | 173800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 73 | 20230807 | 173700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 74 | 20230807 | 173600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 75 | 20230807 | 173500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 76 | 20230807 | 173400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 77 | 20230807 | 173300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 78 | 20230807 | 173200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 79 | 20230807 | 173100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 80 | 20230807 | 173000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 81 | 20230807 | 172900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 82 | 20230807 | 172800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 83 | 20230807 | 172700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 84 | 20230807 | 172600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 85 | 20230807 | 172500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 86 | 20230807 | 172400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 87 | 20230807 | 172300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 88 | 20230807 | 172200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 89 | 20230807 | 172100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 90 | 20230807 | 172000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 91 | 20230807 | 171900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 92 | 20230807 | 171800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 93 | 20230807 | 171700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 94 | 20230807 | 171600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 95 | 20230807 | 171500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 96 | 20230807 | 171400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 97 | 20230807 | 171300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 98 | 20230807 | 171200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 99 | 20230807 | 171100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 100 | 20230807 | 171000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 101 | 20230807 | 170900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 102 | 20230807 | 170800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 103 | 20230807 | 170700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 104 | 20230807 | 170600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 105 | 20230807 | 170500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 106 | 20230807 | 170400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 107 | 20230807 | 170300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 108 | 20230807 | 170200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 109 | 20230807 | 170100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 110 | 20230807 | 170000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 111 | 20230807 | 165900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 112 | 20230807 | 165800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 113 | 20230807 | 165700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 114 | 20230807 | 165600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 115 | 20230807 | 165500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 116 | 20230807 | 165400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 117 | 20230807 | 165300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 118 | 20230807 | 165200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 119 | 20230807 | 165100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 120 | 20230807 | 165000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 121 | 20230807 | 164900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 122 | 20230807 | 164800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 123 | 20230807 | 164700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 124 | 20230807 | 164600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 125 | 20230807 | 164500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 126 | 20230807 | 164400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 127 | 20230807 | 164300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 128 | 20230807 | 164200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 129 | 20230807 | 164100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 130 | 20230807 | 164000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 131 | 20230807 | 163900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 132 | 20230807 | 163800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 133 | 20230807 | 163700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 134 | 20230807 | 163600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 135 | 20230807 | 163500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 136 | 20230807 | 163400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 137 | 20230807 | 163300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 138 | 20230807 | 163200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 139 | 20230807 | 163100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 140 | 20230807 | 163000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 141 | 20230807 | 162900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 142 | 20230807 | 162800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 143 | 20230807 | 162700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 144 | 20230807 | 162600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 145 | 20230807 | 162500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 146 | 20230807 | 162400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 147 | 20230807 | 162300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 148 | 20230807 | 162200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 149 | 20230807 | 162100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 150 | 20230807 | 162000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 151 | 20230807 | 161900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 152 | 20230807 | 161800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 153 | 20230807 | 161700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 154 | 20230807 | 161600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 155 | 20230807 | 161500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 156 | 20230807 | 161400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 157 | 20230807 | 161300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 158 | 20230807 | 161200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 159 | 20230807 | 161100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 160 | 20230807 | 161000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 161 | 20230807 | 160900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 162 | 20230807 | 160800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 163 | 20230807 | 160700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 164 | 20230807 | 160600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 165 | 20230807 | 160500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 166 | 20230807 | 160400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 167 | 20230807 | 160300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 168 | 20230807 | 160200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 169 | 20230807 | 160100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 170 | 20230807 | 160000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 171 | 20230807 | 155900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 172 | 20230807 | 155800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 173 | 20230807 | 155700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 174 | 20230807 | 155600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 175 | 20230807 | 155500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 176 | 20230807 | 155400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 177 | 20230807 | 155300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 178 | 20230807 | 155200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 179 | 20230807 | 155100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 180 | 20230807 | 155000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 181 | 20230807 | 154900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 182 | 20230807 | 154800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 183 | 20230807 | 154700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 184 | 20230807 | 154600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 185 | 20230807 | 154500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 186 | 20230807 | 154400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 187 | 20230807 | 154300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 188 | 20230807 | 154200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 189 | 20230807 | 154100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 190 | 20230807 | 154000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 191 | 20230807 | 153900 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 192 | 20230807 | 153800 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 193 | 20230807 | 153700 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 194 | 20230807 | 153600 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 195 | 20230807 | 153500 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 196 | 20230807 | 153400 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 197 | 20230807 | 153300 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 198 | 20230807 | 153200 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 199 | 20230807 | 153100 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 200 | 20230807 | 153000 | 53098442600 | 149800 | 149800 | 149800 | 149800 | 15507 |
| 201 | 20230807 | 152900 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20230807 | 152800 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20230807 | 152700 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20230807 | 152600 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20230807 | 152500 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 206 | 20230807 | 152400 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 207 | 20230807 | 152300 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 208 | 20230807 | 152200 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 209 | 20230807 | 152100 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 210 | 20230807 | 152000 | 50775494000 | 149900 | 149900 | 149900 | 149900 | 0 |
| 211 | 20230807 | 151900 | 50775494000 | 149900 | 149800 | 149900 | 149800 | 698 |
| 212 | 20230807 | 151800 | 50670876900 | 149800 | 149800 | 149900 | 149800 | 350 |
| 213 | 20230807 | 151700 | 50618435600 | 149900 | 149800 | 149900 | 149800 | 220 |
| 214 | 20230807 | 151600 | 50585464800 | 149900 | 150000 | 150000 | 149800 | 919 |
| 215 | 20230807 | 151500 | 50447691200 | 150000 | 149900 | 150000 | 149900 | 1997 |
| 216 | 20230807 | 151400 | 50148193900 | 149900 | 150000 | 150000 | 149900 | 422 |
| 217 | 20230807 | 151300 | 50084920300 | 150000 | 149900 | 150000 | 149900 | 241 |
| 218 | 20230807 | 151200 | 50048780700 | 150000 | 150000 | 150000 | 149900 | 225 |
| 219 | 20230807 | 151100 | 50015036600 | 149900 | 150000 | 150000 | 149900 | 318 |
| 220 | 20230807 | 151000 | 49967357200 | 149900 | 150000 | 150000 | 149900 | 174 |
| 221 | 20230807 | 150900 | 49941263900 | 149900 | 150000 | 150000 | 149800 | 712 |
| 222 | 20230807 | 150800 | 49834527700 | 149900 | 150000 | 150000 | 149900 | 281 |
| 223 | 20230807 | 150700 | 49792391900 | 149900 | 150000 | 150000 | 149900 | 766 |
| 224 | 20230807 | 150600 | 49677520200 | 150000 | 150200 | 150200 | 150000 | 780 |
| 225 | 20230807 | 150500 | 49560460300 | 150100 | 150100 | 150200 | 150100 | 644 |
| 226 | 20230807 | 150400 | 49463756200 | 150100 | 150200 | 150200 | 150100 | 410 |
| 227 | 20230807 | 150300 | 49402198300 | 150100 | 150200 | 150300 | 150100 | 614 |
| 228 | 20230807 | 150200 | 49309966200 | 150100 | 150200 | 150300 | 150100 | 630 |
| 229 | 20230807 | 150100 | 49215341400 | 150100 | 150100 | 150200 | 150100 | 515 |
| 230 | 20230807 | 150000 | 49138014100 | 150100 | 149900 | 150300 | 149900 | 1222 |
| 231 | 20230807 | 145900 | 48954598400 | 149900 | 150000 | 150100 | 149900 | 682 |
| 232 | 20230807 | 145800 | 48852281400 | 150000 | 150200 | 150300 | 150000 | 1079 |
| 233 | 20230807 | 145700 | 48690307700 | 150200 | 150200 | 150300 | 150100 | 410 |
| 234 | 20230807 | 145600 | 48628707600 | 150200 | 150200 | 150300 | 150100 | 557 |
| 235 | 20230807 | 145500 | 48545043300 | 150200 | 150400 | 150400 | 150200 | 663 |
| 236 | 20230807 | 145400 | 48445377200 | 150300 | 150300 | 150400 | 150100 | 512 |
| 237 | 20230807 | 145300 | 48368449500 | 150100 | 150200 | 150400 | 150000 | 2659 |
| 238 | 20230807 | 145200 | 47969261900 | 150200 | 150200 | 150300 | 150100 | 508 |
| 239 | 20230807 | 145100 | 47892951300 | 150100 | 150200 | 150300 | 150100 | 457 |
| 240 | 20230807 | 145000 | 47824309800 | 150200 | 150200 | 150200 | 150000 | 371 |
| 241 | 20230807 | 144900 | 47768617700 | 150100 | 150100 | 150200 | 150000 | 229 |
| 242 | 20230807 | 144800 | 47734238400 | 150000 | 150200 | 150200 | 150000 | 314 |
| 243 | 20230807 | 144700 | 47687089900 | 150200 | 150000 | 150200 | 149900 | 381 |
| 244 | 20230807 | 144600 | 47629930700 | 150000 | 150000 | 150100 | 149900 | 351 |
| 245 | 20230807 | 144500 | 47577283500 | 150100 | 150100 | 150200 | 149900 | 596 |
| 246 | 20230807 | 144400 | 47487845700 | 150100 | 150000 | 150100 | 150000 | 220 |
| 247 | 20230807 | 144300 | 47454834000 | 150100 | 150000 | 150100 | 149900 | 272 |
| 248 | 20230807 | 144200 | 47414033100 | 149900 | 149900 | 150200 | 149700 | 1957 |
| 249 | 20230807 | 144100 | 47120553100 | 150000 | 149900 | 150300 | 149900 | 810 |
| 250 | 20230807 | 144000 | 46999045100 | 149900 | 149900 | 150200 | 149800 | 984 |
| 251 | 20230807 | 143900 | 46851449800 | 149900 | 149900 | 150100 | 149900 | 229 |
| 252 | 20230807 | 143800 | 46817109500 | 149900 | 150000 | 150100 | 149900 | 525 |
| 253 | 20230807 | 143700 | 46738372700 | 149900 | 150100 | 150200 | 149900 | 461 |
| 254 | 20230807 | 143600 | 46669185800 | 150100 | 150100 | 150300 | 150100 | 236 |
| 255 | 20230807 | 143500 | 46633745300 | 150200 | 150100 | 150300 | 150100 | 283 |
| 256 | 20230807 | 143400 | 46591238400 | 150100 | 150100 | 150200 | 150100 | 188 |
| 257 | 20230807 | 143300 | 46563009900 | 150100 | 150200 | 150300 | 150100 | 383 |
| 258 | 20230807 | 143200 | 46505484200 | 150300 | 150300 | 150300 | 150200 | 260 |
| 259 | 20230807 | 143100 | 46466415600 | 150200 | 150400 | 150400 | 150200 | 306 |
| 260 | 20230807 | 143000 | 46420415100 | 150400 | 150500 | 150600 | 150400 | 1267 |
| 261 | 20230807 | 142900 | 46229740800 | 150400 | 150400 | 150500 | 150300 | 397 |
| 262 | 20230807 | 142800 | 46170027300 | 150400 | 150300 | 150400 | 150200 | 480 |
| 263 | 20230807 | 142700 | 46097869400 | 150400 | 150300 | 150400 | 150200 | 548 |
| 264 | 20230807 | 142600 | 46015467200 | 150400 | 150300 | 150400 | 150200 | 271 |
| 265 | 20230807 | 142500 | 45974722300 | 150300 | 150400 | 150400 | 150100 | 659 |
| 266 | 20230807 | 142400 | 45875678100 | 150300 | 150200 | 150400 | 150000 | 636 |
| 267 | 20230807 | 142300 | 45780089400 | 150200 | 150300 | 150400 | 149900 | 1603 |
| 268 | 20230807 | 142200 | 45539265400 | 150300 | 150300 | 150400 | 150300 | 581 |
| 269 | 20230807 | 142100 | 45451889400 | 150300 | 150400 | 150400 | 150200 | 550 |
| 270 | 20230807 | 142000 | 45369212700 | 150500 | 150400 | 150500 | 150300 | 187 |
| 271 | 20230807 | 141900 | 45341086700 | 150300 | 150200 | 150500 | 150200 | 694 |
| 272 | 20230807 | 141800 | 45236719200 | 150400 | 150300 | 150400 | 150200 | 300 |
| 273 | 20230807 | 141700 | 45191626600 | 150200 | 150400 | 150400 | 150200 | 787 |
| 274 | 20230807 | 141600 | 45073313300 | 150300 | 150300 | 150400 | 150000 | 725 |
| 275 | 20230807 | 141500 | 44964394500 | 150300 | 150100 | 150400 | 149900 | 758 |
| 276 | 20230807 | 141400 | 44850557500 | 150200 | 150100 | 150400 | 150000 | 738 |
| 277 | 20230807 | 141300 | 44739736200 | 150200 | 150200 | 150300 | 150000 | 397 |
| 278 | 20230807 | 141200 | 44680120400 | 150100 | 150100 | 150200 | 150000 | 363 |
| 279 | 20230807 | 141100 | 44625638400 | 150100 | 150000 | 150200 | 149800 | 585 |
| 280 | 20230807 | 141000 | 44537906100 | 149900 | 149800 | 150000 | 149800 | 980 |
| 281 | 20230807 | 140900 | 44390976300 | 149800 | 149900 | 149900 | 149800 | 235 |
| 282 | 20230807 | 140800 | 44355762000 | 149900 | 150000 | 150100 | 149900 | 679 |
| 283 | 20230807 | 140700 | 44253954700 | 150100 | 150000 | 150100 | 149900 | 295 |
| 284 | 20230807 | 140600 | 44209708100 | 149900 | 150100 | 150200 | 149900 | 961 |
| 285 | 20230807 | 140500 | 44065549400 | 150200 | 150400 | 150400 | 150100 | 845 |
| 286 | 20230807 | 140400 | 43938577900 | 150400 | 150300 | 150400 | 150300 | 218 |
| 287 | 20230807 | 140300 | 43905798600 | 150300 | 150200 | 150400 | 150200 | 243 |
| 288 | 20230807 | 140200 | 43869267400 | 150200 | 150300 | 150400 | 150200 | 190 |
| 289 | 20230807 | 140100 | 43840706900 | 150300 | 150400 | 150500 | 150300 | 951 |
| 290 | 20230807 | 140000 | 43697681900 | 150400 | 150300 | 150400 | 150200 | 365 |
| 291 | 20230807 | 135900 | 43642822000 | 150200 | 150300 | 150500 | 150200 | 327 |
| 292 | 20230807 | 135800 | 43593663000 | 150200 | 150300 | 150400 | 150200 | 171 |
| 293 | 20230807 | 135700 | 43567962000 | 150400 | 150300 | 150400 | 150100 | 387 |
| 294 | 20230807 | 135600 | 43509784200 | 150300 | 150200 | 150500 | 150100 | 560 |
| 295 | 20230807 | 135500 | 43425597500 | 150100 | 150300 | 150500 | 150100 | 939 |
| 296 | 20230807 | 135400 | 43284422300 | 150300 | 150100 | 150500 | 150100 | 657 |
| 297 | 20230807 | 135300 | 43185638400 | 150400 | 150200 | 150400 | 150100 | 429 |
| 298 | 20230807 | 135200 | 43121192800 | 150200 | 150200 | 150300 | 150100 | 576 |
| 299 | 20230807 | 135100 | 43034669300 | 150200 | 150200 | 150400 | 150200 | 326 |
| 300 | 20230807 | 135000 | 42985667300 | 150200 | 150200 | 150300 | 150100 | 405 |
| 301 | 20230807 | 134900 | 42924826700 | 150100 | 150200 | 150400 | 150100 | 1967 |
| 302 | 20230807 | 134800 | 42629426300 | 150300 | 150500 | 150500 | 150200 | 413 |
| 303 | 20230807 | 134700 | 42567350500 | 150500 | 150400 | 150500 | 150200 | 1740 |
| 304 | 20230807 | 134600 | 42305755600 | 150400 | 150300 | 150500 | 150300 | 374 |
| 305 | 20230807 | 134500 | 42249512000 | 150300 | 150400 | 150500 | 150300 | 357 |
| 306 | 20230807 | 134400 | 42195809500 | 150500 | 150500 | 150500 | 150200 | 738 |
| 307 | 20230807 | 134300 | 42084838000 | 150400 | 150400 | 150500 | 150300 | 405 |
| 308 | 20230807 | 134200 | 42023917200 | 150400 | 150400 | 150500 | 150300 | 173 |
| 309 | 20230807 | 134100 | 41997892900 | 150400 | 150200 | 150500 | 150200 | 151 |
| 310 | 20230807 | 134000 | 41975174900 | 150500 | 150500 | 150600 | 150200 | 1321 |
| 311 | 20230807 | 133900 | 41776532000 | 150300 | 150500 | 150500 | 150200 | 322 |
| 312 | 20230807 | 133800 | 41728100100 | 150500 | 150400 | 150500 | 150200 | 274 |
| 313 | 20230807 | 133700 | 41686877600 | 150500 | 150200 | 150500 | 150100 | 563 |
| 314 | 20230807 | 133600 | 41602264300 | 150300 | 150200 | 150300 | 150100 | 190 |
| 315 | 20230807 | 133500 | 41573726000 | 150200 | 150200 | 150300 | 150100 | 390 |
| 316 | 20230807 | 133400 | 41515156900 | 150100 | 150400 | 150400 | 150100 | 263 |
| 317 | 20230807 | 133300 | 41475641100 | 150300 | 150400 | 150500 | 150200 | 1218 |
| 318 | 20230807 | 133200 | 41292591300 | 150400 | 150400 | 150500 | 150300 | 501 |
| 319 | 20230807 | 133100 | 41217225900 | 150400 | 150300 | 150400 | 150200 | 140 |
| 320 | 20230807 | 133000 | 41196185000 | 150300 | 150300 | 150400 | 150200 | 185 |
| 321 | 20230807 | 132900 | 41168386200 | 150300 | 150100 | 150300 | 150100 | 364 |
| 322 | 20230807 | 132800 | 41113705300 | 150100 | 150100 | 150200 | 150100 | 214 |
| 323 | 20230807 | 132700 | 41081571500 | 150100 | 150300 | 150400 | 150100 | 324 |
| 324 | 20230807 | 132600 | 41032880400 | 150300 | 150400 | 150500 | 150300 | 348 |
| 325 | 20230807 | 132500 | 40980552300 | 150400 | 150200 | 150400 | 150100 | 319 |
| 326 | 20230807 | 132400 | 40932619300 | 150200 | 150300 | 150400 | 150200 | 613 |
| 327 | 20230807 | 132300 | 40840492600 | 150300 | 150300 | 150300 | 150200 | 180 |
| 328 | 20230807 | 132200 | 40813442300 | 150200 | 150000 | 150300 | 149900 | 731 |
| 329 | 20230807 | 132100 | 40703700800 | 150000 | 149900 | 150100 | 149800 | 807 |
| 330 | 20230807 | 132000 | 40582675800 | 149900 | 150000 | 150000 | 149800 | 551 |
| 331 | 20230807 | 131900 | 40500093100 | 149900 | 150100 | 150100 | 149900 | 1930 |
| 332 | 20230807 | 131800 | 40210605600 | 150000 | 150100 | 150100 | 150000 | 639 |
| 333 | 20230807 | 131700 | 40114710400 | 150100 | 150100 | 150200 | 150000 | 490 |
| 334 | 20230807 | 131600 | 40041162900 | 150000 | 150000 | 150200 | 150000 | 454 |
| 335 | 20230807 | 131500 | 39973035300 | 150100 | 150100 | 150200 | 150000 | 699 |
| 336 | 20230807 | 131400 | 39868121900 | 150100 | 150100 | 150200 | 150000 | 428 |
| 337 | 20230807 | 131300 | 39803869600 | 150100 | 150300 | 150300 | 150000 | 3110 |
| 338 | 20230807 | 131200 | 39337094800 | 150300 | 150400 | 150400 | 150200 | 596 |
| 339 | 20230807 | 131100 | 39247514700 | 150400 | 150400 | 150500 | 150300 | 264 |
| 340 | 20230807 | 131000 | 39207817500 | 150400 | 150400 | 150500 | 150300 | 380 |
| 341 | 20230807 | 130900 | 39150687300 | 150300 | 150400 | 150500 | 150300 | 265 |
| 342 | 20230807 | 130800 | 39110836900 | 150500 | 150700 | 150800 | 150400 | 692 |
| 343 | 20230807 | 130700 | 39006657400 | 150800 | 150700 | 150800 | 150700 | 184 |
| 344 | 20230807 | 130600 | 38978926500 | 150700 | 150700 | 150800 | 150700 | 478 |
| 345 | 20230807 | 130500 | 38906856600 | 150700 | 150700 | 150800 | 150700 | 150 |
| 346 | 20230807 | 130400 | 38884248200 | 150700 | 150800 | 150800 | 150700 | 193 |
| 347 | 20230807 | 130300 | 38855151400 | 150800 | 150800 | 150900 | 150700 | 254 |
| 348 | 20230807 | 130200 | 38816852300 | 150800 | 150800 | 150900 | 150700 | 275 |
| 349 | 20230807 | 130100 | 38775376600 | 150900 | 150800 | 150900 | 150700 | 438 |
| 350 | 20230807 | 130000 | 38709309200 | 150700 | 150600 | 150800 | 150600 | 553 |
| 351 | 20230807 | 125900 | 38625992300 | 150600 | 150700 | 150800 | 150600 | 238 |
| 352 | 20230807 | 125800 | 38590124600 | 150600 | 150700 | 150800 | 150600 | 278 |
| 353 | 20230807 | 125700 | 38548216300 | 150800 | 150700 | 150900 | 150700 | 241 |
| 354 | 20230807 | 125600 | 38511882800 | 150700 | 150800 | 151000 | 150700 | 487 |
| 355 | 20230807 | 125500 | 38438446700 | 150700 | 150700 | 150800 | 150700 | 281 |
| 356 | 20230807 | 125400 | 38396089800 | 150700 | 150900 | 150900 | 150700 | 166 |
| 357 | 20230807 | 125300 | 38371046600 | 150800 | 150800 | 150900 | 150800 | 832 |
| 358 | 20230807 | 125200 | 38245545900 | 150900 | 150800 | 150900 | 150800 | 556 |
| 359 | 20230807 | 125100 | 38161679300 | 150800 | 151100 | 151100 | 150800 | 439 |
| 360 | 20230807 | 125000 | 38095407100 | 151100 | 151000 | 151100 | 151000 | 214 |
| 361 | 20230807 | 124900 | 38063086300 | 151100 | 150900 | 151100 | 150900 | 221 |
| 362 | 20230807 | 124800 | 38029712600 | 151000 | 150900 | 151000 | 150900 | 377 |
| 363 | 20230807 | 124700 | 37972802400 | 151000 | 151100 | 151100 | 150900 | 268 |
| 364 | 20230807 | 124600 | 37932335600 | 151100 | 151100 | 151300 | 151000 | 465 |
| 365 | 20230807 | 124500 | 37862049400 | 151200 | 151000 | 151200 | 151000 | 574 |
| 366 | 20230807 | 124400 | 37775302900 | 151100 | 151000 | 151100 | 150900 | 233 |
| 367 | 20230807 | 124300 | 37740115600 | 151100 | 151000 | 151100 | 150900 | 622 |
| 368 | 20230807 | 124200 | 37646158800 | 151000 | 151100 | 151100 | 150900 | 274 |
| 369 | 20230807 | 124100 | 37604786800 | 151100 | 150900 | 151100 | 150900 | 350 |
| 370 | 20230807 | 124000 | 37551942300 | 150900 | 150900 | 151000 | 150900 | 206 |
| 371 | 20230807 | 123900 | 37520847900 | 150800 | 151000 | 151100 | 150800 | 1216 |
| 372 | 20230807 | 123800 | 37337236400 | 151000 | 151000 | 151100 | 151000 | 186 |
| 373 | 20230807 | 123700 | 37309144000 | 151000 | 151000 | 151200 | 151000 | 398 |
| 374 | 20230807 | 123600 | 37249006700 | 151000 | 151100 | 151200 | 151000 | 214 |
| 375 | 20230807 | 123500 | 37216666600 | 151100 | 151200 | 151200 | 151000 | 1474 |
| 376 | 20230807 | 123400 | 36993996400 | 151100 | 151100 | 151200 | 151100 | 780 |
| 377 | 20230807 | 123300 | 36876081300 | 151100 | 151000 | 151100 | 151000 | 310 |
| 378 | 20230807 | 123200 | 36829251800 | 151000 | 150900 | 151100 | 150900 | 223 |
| 379 | 20230807 | 123100 | 36795570400 | 150900 | 150800 | 151000 | 150700 | 191 |
| 380 | 20230807 | 123000 | 36766749700 | 150800 | 150900 | 151100 | 150700 | 429 |
| 381 | 20230807 | 122900 | 36702037700 | 151000 | 150600 | 151000 | 150600 | 526 |
| 382 | 20230807 | 122800 | 36622682400 | 150700 | 150400 | 150900 | 150400 | 2124 |
| 383 | 20230807 | 122700 | 36302669200 | 150700 | 150700 | 150900 | 150300 | 2261 |
| 384 | 20230807 | 122600 | 35962084000 | 150800 | 150700 | 150900 | 150600 | 154 |
| 385 | 20230807 | 122500 | 35938869500 | 150700 | 150700 | 150900 | 150600 | 283 |
| 386 | 20230807 | 122400 | 35896206600 | 150600 | 150600 | 150800 | 150600 | 321 |
| 387 | 20230807 | 122300 | 35847836300 | 150700 | 150500 | 150700 | 150500 | 151 |
| 388 | 20230807 | 122200 | 35825099500 | 150600 | 150700 | 150800 | 150500 | 545 |
| 389 | 20230807 | 122100 | 35742978700 | 150700 | 150700 | 150800 | 150600 | 191 |
| 390 | 20230807 | 122000 | 35714192100 | 150600 | 150700 | 151100 | 150600 | 1377 |
| 391 | 20230807 | 121900 | 35506482100 | 150500 | 150600 | 150900 | 150500 | 973 |
| 392 | 20230807 | 121800 | 35359833900 | 150700 | 150700 | 150900 | 150600 | 559 |
| 393 | 20230807 | 121700 | 35275569700 | 150700 | 151000 | 151000 | 150600 | 814 |
| 394 | 20230807 | 121600 | 35152762900 | 151000 | 150900 | 151100 | 150900 | 136 |
| 395 | 20230807 | 121500 | 35132235000 | 150900 | 150900 | 151000 | 150800 | 310 |
| 396 | 20230807 | 121400 | 35085456800 | 150900 | 150800 | 150900 | 150700 | 306 |
| 397 | 20230807 | 121300 | 35039305200 | 150800 | 150600 | 151000 | 150600 | 723 |
| 398 | 20230807 | 121200 | 34930249500 | 150700 | 150700 | 150700 | 150600 | 584 |
| 399 | 20230807 | 121100 | 34842266700 | 150700 | 150900 | 151000 | 150700 | 172 |
| 400 | 20230807 | 121000 | 34816328000 | 151000 | 150900 | 151000 | 150700 | 439 |
| 401 | 20230807 | 120900 | 34750113200 | 150800 | 151000 | 151000 | 150800 | 338 |
| 402 | 20230807 | 120800 | 34699090200 | 151100 | 151100 | 151200 | 151000 | 287 |
| 403 | 20230807 | 120700 | 34655739700 | 151100 | 151100 | 151300 | 151000 | 475 |
| 404 | 20230807 | 120600 | 34583953900 | 151100 | 151100 | 151200 | 151000 | 266 |
| 405 | 20230807 | 120500 | 34543758900 | 151100 | 151300 | 151300 | 151100 | 344 |
| 406 | 20230807 | 120400 | 34491733500 | 151200 | 151200 | 151300 | 151200 | 216 |
| 407 | 20230807 | 120300 | 34459057800 | 151200 | 151500 | 151500 | 151100 | 758 |
| 408 | 20230807 | 120200 | 34344373800 | 151400 | 151500 | 151600 | 151400 | 447 |
| 409 | 20230807 | 120100 | 34276657000 | 151600 | 151500 | 151700 | 151500 | 173 |
| 410 | 20230807 | 120000 | 34250430600 | 151500 | 151800 | 151800 | 151500 | 652 |
| 411 | 20230807 | 115900 | 34151538600 | 151800 | 151700 | 151800 | 151700 | 1478 |
| 412 | 20230807 | 115800 | 33927193700 | 151800 | 151800 | 151800 | 151700 | 355 |
| 413 | 20230807 | 115700 | 33873315500 | 151700 | 151600 | 151700 | 151600 | 1368 |
| 414 | 20230807 | 115600 | 33665804500 | 151700 | 151600 | 151700 | 151500 | 412 |
| 415 | 20230807 | 115500 | 33603347300 | 151600 | 151500 | 151600 | 151500 | 502 |
| 416 | 20230807 | 115400 | 33527249600 | 151500 | 151500 | 151600 | 151400 | 623 |
| 417 | 20230807 | 115300 | 33432866600 | 151400 | 151500 | 151500 | 151400 | 403 |
| 418 | 20230807 | 115200 | 33371822100 | 151400 | 151300 | 151500 | 151300 | 889 |
| 419 | 20230807 | 115100 | 33237273100 | 151300 | 151300 | 151300 | 151200 | 297 |
| 420 | 20230807 | 115000 | 33192350100 | 151300 | 151200 | 151300 | 151200 | 289 |
| 421 | 20230807 | 114900 | 33148637700 | 151200 | 151200 | 151300 | 151200 | 178 |
| 422 | 20230807 | 114800 | 33121717700 | 151300 | 151200 | 151300 | 151100 | 466 |
| 423 | 20230807 | 114700 | 33051262800 | 151100 | 151200 | 151200 | 151100 | 222 |
| 424 | 20230807 | 114600 | 33017704200 | 151200 | 151100 | 151200 | 151100 | 213 |
| 425 | 20230807 | 114500 | 32985509300 | 151100 | 150900 | 151200 | 150900 | 625 |
| 426 | 20230807 | 114400 | 32891097700 | 150900 | 151000 | 151000 | 150800 | 924 |
| 427 | 20230807 | 114300 | 32751720800 | 150900 | 150900 | 151000 | 150900 | 465 |
| 428 | 20230807 | 114200 | 32681529900 | 150900 | 150800 | 151100 | 150800 | 363 |
| 429 | 20230807 | 114100 | 32626725000 | 150900 | 151200 | 151200 | 150800 | 698 |
| 430 | 20230807 | 114000 | 32521308500 | 151200 | 151100 | 151200 | 150900 | 799 |
| 431 | 20230807 | 113900 | 32400629600 | 151100 | 151100 | 151200 | 151100 | 210 |
| 432 | 20230807 | 113800 | 32368887300 | 151200 | 151000 | 151200 | 150800 | 331 |
| 433 | 20230807 | 113700 | 32318878800 | 150800 | 151000 | 151300 | 150800 | 1520 |
| 434 | 20230807 | 113600 | 32089288600 | 151300 | 151200 | 151300 | 150900 | 840 |
| 435 | 20230807 | 113500 | 31962302100 | 151300 | 151000 | 151300 | 150900 | 976 |
| 436 | 20230807 | 113400 | 31814932800 | 150900 | 150900 | 151100 | 150900 | 216 |
| 437 | 20230807 | 113300 | 31782321700 | 150900 | 151200 | 151200 | 150900 | 192 |
| 438 | 20230807 | 113200 | 31753309100 | 151200 | 151200 | 151300 | 151100 | 382 |
| 439 | 20230807 | 113100 | 31695568300 | 151200 | 151200 | 151300 | 151200 | 374 |
| 440 | 20230807 | 113000 | 31639004800 | 151200 | 151200 | 151200 | 151100 | 500 |
| 441 | 20230807 | 112900 | 31563417000 | 151200 | 151300 | 151300 | 151200 | 515 |
| 442 | 20230807 | 112800 | 31485529500 | 151200 | 151300 | 151300 | 151200 | 440 |
| 443 | 20230807 | 112700 | 31418991300 | 151300 | 151100 | 151300 | 151100 | 283 |
| 444 | 20230807 | 112600 | 31376201800 | 151100 | 151500 | 151600 | 151100 | 1145 |
| 445 | 20230807 | 112500 | 31202853000 | 151500 | 151700 | 151700 | 151400 | 946 |
| 446 | 20230807 | 112400 | 31059486300 | 151600 | 151600 | 151700 | 151500 | 973 |
| 447 | 20230807 | 112300 | 30911972200 | 151600 | 151600 | 151600 | 151500 | 245 |
| 448 | 20230807 | 112200 | 30874837400 | 151600 | 151500 | 151600 | 151500 | 250 |
| 449 | 20230807 | 112100 | 30836948800 | 151500 | 151400 | 151500 | 151400 | 396 |
| 450 | 20230807 | 112000 | 30776971800 | 151500 | 151500 | 151500 | 151400 | 232 |
| 451 | 20230807 | 111900 | 30741833700 | 151400 | 151500 | 151600 | 151400 | 1022 |
| 452 | 20230807 | 111800 | 30586996500 | 151400 | 151400 | 151500 | 151300 | 419 |
| 453 | 20230807 | 111700 | 30523550300 | 151300 | 151100 | 151400 | 151100 | 687 |
| 454 | 20230807 | 111600 | 30419646000 | 151100 | 151100 | 151200 | 150900 | 948 |
| 455 | 20230807 | 111500 | 30276474000 | 151100 | 151100 | 151200 | 150900 | 694 |
| 456 | 20230807 | 111400 | 30171635500 | 151100 | 151000 | 151100 | 150900 | 365 |
| 457 | 20230807 | 111300 | 30116534900 | 150900 | 151100 | 151100 | 150900 | 675 |
| 458 | 20230807 | 111200 | 30014608700 | 151100 | 151000 | 151200 | 151000 | 821 |
| 459 | 20230807 | 111100 | 29890564100 | 151100 | 150800 | 151100 | 150700 | 973 |
| 460 | 20230807 | 111000 | 29743703300 | 150800 | 150700 | 150800 | 150600 | 313 |
| 461 | 20230807 | 110900 | 29696527400 | 150700 | 150600 | 150800 | 150500 | 1365 |
| 462 | 20230807 | 110800 | 29490981200 | 150700 | 150600 | 151000 | 150600 | 811 |
| 463 | 20230807 | 110700 | 29368708200 | 150600 | 150800 | 151000 | 150600 | 887 |
| 464 | 20230807 | 110600 | 29234904100 | 150900 | 151200 | 151300 | 150600 | 2550 |
| 465 | 20230807 | 110500 | 28849906900 | 151300 | 151200 | 151300 | 151200 | 466 |
| 466 | 20230807 | 110400 | 28779416300 | 151200 | 151500 | 151500 | 151200 | 2106 |
| 467 | 20230807 | 110300 | 28460757800 | 151400 | 151500 | 151700 | 151400 | 2570 |
| 468 | 20230807 | 110200 | 28071090000 | 151500 | 151500 | 151600 | 151400 | 725 |
| 469 | 20230807 | 110100 | 27961233500 | 151500 | 151500 | 151600 | 151400 | 1224 |
| 470 | 20230807 | 110000 | 27775788500 | 151500 | 151200 | 151600 | 151200 | 1642 |
| 471 | 20230807 | 105900 | 27527199200 | 151300 | 151300 | 151400 | 151100 | 1519 |
| 472 | 20230807 | 105800 | 27297409100 | 151300 | 151500 | 151600 | 151200 | 2452 |
| 473 | 20230807 | 105700 | 26926120800 | 151500 | 151500 | 151600 | 151300 | 2001 |
| 474 | 20230807 | 105600 | 26623025900 | 151500 | 151400 | 151500 | 151300 | 1116 |
| 475 | 20230807 | 105500 | 26454043100 | 151400 | 151800 | 151800 | 151400 | 1676 |
| 476 | 20230807 | 105400 | 26199938100 | 151800 | 151700 | 151800 | 151500 | 3134 |
| 477 | 20230807 | 105300 | 25724575600 | 151600 | 151100 | 151700 | 151100 | 4339 |
| 478 | 20230807 | 105200 | 25067683200 | 151100 | 151200 | 151300 | 151000 | 1104 |
| 479 | 20230807 | 105100 | 24900811300 | 151200 | 151100 | 151300 | 151100 | 2176 |
| 480 | 20230807 | 105000 | 24571806500 | 151100 | 150800 | 151100 | 150700 | 3382 |
| 481 | 20230807 | 104900 | 24061241300 | 150800 | 150900 | 151000 | 150700 | 1995 |
| 482 | 20230807 | 104800 | 23760168800 | 150900 | 150600 | 151000 | 150500 | 3535 |
| 483 | 20230807 | 104700 | 23227328400 | 150500 | 150400 | 150500 | 150300 | 716 |
| 484 | 20230807 | 104600 | 23119593200 | 150300 | 150100 | 150300 | 150100 | 714 |
| 485 | 20230807 | 104500 | 23012337800 | 150100 | 150000 | 150200 | 150000 | 408 |
| 486 | 20230807 | 104400 | 22951097400 | 150000 | 150000 | 150100 | 149900 | 512 |
| 487 | 20230807 | 104300 | 22874287100 | 149900 | 150400 | 150400 | 149900 | 1865 |
| 488 | 20230807 | 104200 | 22594319700 | 150400 | 150500 | 150500 | 150200 | 1466 |
| 489 | 20230807 | 104100 | 22373856700 | 150600 | 150500 | 150700 | 150400 | 1651 |
| 490 | 20230807 | 104000 | 22125223000 | 150500 | 150400 | 150600 | 150300 | 2301 |
| 491 | 20230807 | 103900 | 21778941000 | 150400 | 150100 | 150500 | 150100 | 2898 |
| 492 | 20230807 | 103800 | 21343340600 | 150000 | 149800 | 150100 | 149800 | 687 |
| 493 | 20230807 | 103700 | 21240291200 | 149800 | 149700 | 149900 | 149700 | 499 |
| 494 | 20230807 | 103600 | 21165525500 | 149700 | 149700 | 150000 | 149700 | 732 |
| 495 | 20230807 | 103500 | 21055885100 | 149700 | 149900 | 150000 | 149700 | 1074 |
| 496 | 20230807 | 103400 | 20894932500 | 149900 | 149900 | 150000 | 149800 | 222 |
| 497 | 20230807 | 103300 | 20861662800 | 150000 | 149800 | 150000 | 149700 | 1085 |
| 498 | 20230807 | 103200 | 20699109000 | 149700 | 149800 | 150000 | 149700 | 1151 |
| 499 | 20230807 | 103100 | 20526680300 | 149800 | 150000 | 150000 | 149800 | 1242 |
| 500 | 20230807 | 103000 | 20340506300 | 149900 | 150100 | 150200 | 149900 | 1043 |
| 501 | 20230807 | 102900 | 20184046600 | 150100 | 150200 | 150300 | 149900 | 1469 |
| 502 | 20230807 | 102800 | 19963559600 | 150200 | 150200 | 150300 | 150100 | 892 |
| 503 | 20230807 | 102700 | 19829580400 | 150200 | 150100 | 150200 | 150000 | 991 |
| 504 | 20230807 | 102600 | 19680787700 | 150100 | 150000 | 150100 | 150000 | 231 |
| 505 | 20230807 | 102500 | 19646134900 | 150000 | 150000 | 150100 | 149800 | 1529 |
| 506 | 20230807 | 102400 | 19416826900 | 150000 | 150100 | 150100 | 150000 | 547 |
| 507 | 20230807 | 102300 | 19334743100 | 150100 | 149900 | 150100 | 149900 | 565 |
| 508 | 20230807 | 102200 | 19249989400 | 149900 | 149500 | 149900 | 149500 | 1047 |
| 509 | 20230807 | 102100 | 19093162800 | 149500 | 149600 | 149700 | 149500 | 431 |
| 510 | 20230807 | 102000 | 19028706000 | 149500 | 149600 | 149600 | 149500 | 1829 |
| 511 | 20230807 | 101900 | 18755257100 | 149600 | 149800 | 149900 | 149500 | 1016 |
| 512 | 20230807 | 101800 | 18603213000 | 149800 | 149900 | 149900 | 149700 | 572 |
| 513 | 20230807 | 101700 | 18517542300 | 149800 | 150000 | 150000 | 149800 | 387 |
| 514 | 20230807 | 101600 | 18459533700 | 150000 | 149900 | 150100 | 149800 | 99 |
| 515 | 20230807 | 101500 | 18444689400 | 149900 | 150000 | 150000 | 149800 | 255 |
| 516 | 20230807 | 101400 | 18406466100 | 149900 | 149800 | 150000 | 149700 | 529 |
| 517 | 20230807 | 101300 | 18327172500 | 149700 | 149700 | 149800 | 149600 | 2735 |
| 518 | 20230807 | 101200 | 17917849000 | 149700 | 149700 | 149800 | 149500 | 1009 |
| 519 | 20230807 | 101100 | 17766938700 | 149600 | 149600 | 149700 | 149500 | 458 |
| 520 | 20230807 | 101000 | 17698423400 | 149500 | 149400 | 149600 | 149400 | 711 |
| 521 | 20230807 | 100900 | 17592132000 | 149400 | 149500 | 149500 | 149300 | 844 |
| 522 | 20230807 | 100800 | 17466017000 | 149600 | 149900 | 149900 | 149600 | 2596 |
| 523 | 20230807 | 100700 | 17077260500 | 149900 | 150100 | 150300 | 149800 | 2146 |
| 524 | 20230807 | 100600 | 16755281400 | 150200 | 150500 | 150600 | 150100 | 3545 |
| 525 | 20230807 | 100500 | 16222285500 | 150500 | 150300 | 150600 | 150300 | 1655 |
| 526 | 20230807 | 100400 | 15973249300 | 150200 | 150200 | 150500 | 150000 | 3123 |
| 527 | 20230807 | 100300 | 15503896200 | 150300 | 150100 | 150300 | 150100 | 1566 |
| 528 | 20230807 | 100200 | 15268702100 | 150200 | 150300 | 150400 | 150000 | 2528 |
| 529 | 20230807 | 100100 | 14889028900 | 150300 | 150200 | 150300 | 150100 | 1400 |
| 530 | 20230807 | 100000 | 14678709400 | 150100 | 150200 | 150200 | 149900 | 2758 |
| 531 | 20230807 | 095900 | 14264948600 | 150200 | 150200 | 150300 | 149900 | 2925 |
| 532 | 20230807 | 095800 | 13825924700 | 150300 | 150000 | 150400 | 150000 | 1915 |
| 533 | 20230807 | 095700 | 13538344400 | 150000 | 149900 | 150000 | 149700 | 3854 |
| 534 | 20230807 | 095600 | 12960540300 | 149900 | 149700 | 150000 | 149700 | 1772 |
| 535 | 20230807 | 095500 | 12695024000 | 149700 | 149400 | 149800 | 149400 | 1468 |
| 536 | 20230807 | 095400 | 12475279800 | 149400 | 149300 | 149500 | 149300 | 1047 |
| 537 | 20230807 | 095300 | 12318824400 | 149300 | 149000 | 149300 | 148800 | 1292 |
| 538 | 20230807 | 095200 | 12126321900 | 149100 | 149100 | 149100 | 149000 | 578 |
| 539 | 20230807 | 095100 | 12040145400 | 149000 | 149100 | 149300 | 149000 | 766 |
| 540 | 20230807 | 095000 | 11925925000 | 149100 | 149400 | 149400 | 149000 | 1483 |
| 541 | 20230807 | 094900 | 11704807100 | 149400 | 149100 | 149400 | 149000 | 781 |
| 542 | 20230807 | 094800 | 11588231700 | 149100 | 149500 | 149500 | 149100 | 1985 |
| 543 | 20230807 | 094700 | 11291978700 | 149500 | 149400 | 149500 | 149300 | 645 |
| 544 | 20230807 | 094600 | 11195606400 | 149400 | 149500 | 149700 | 149300 | 1616 |
| 545 | 20230807 | 094500 | 10953921600 | 149500 | 149700 | 149700 | 149400 | 2791 |
| 546 | 20230807 | 094400 | 10536525500 | 149700 | 149100 | 149700 | 149100 | 3976 |
| 547 | 20230807 | 094300 | 9942431500 | 149100 | 149000 | 149200 | 149000 | 540 |
| 548 | 20230807 | 094200 | 9861921900 | 149100 | 148600 | 149100 | 148600 | 2785 |
| 549 | 20230807 | 094100 | 9447396400 | 148700 | 148700 | 148700 | 148600 | 1177 |
| 550 | 20230807 | 094000 | 9272486600 | 148700 | 148500 | 148900 | 148300 | 2004 |
| 551 | 20230807 | 093900 | 8974621800 | 148400 | 148300 | 148500 | 148200 | 1122 |
| 552 | 20230807 | 093800 | 8808241600 | 148300 | 148300 | 148300 | 148200 | 976 |
| 553 | 20230807 | 093700 | 8663574700 | 148300 | 148100 | 148400 | 148100 | 968 |
| 554 | 20230807 | 093600 | 8520128300 | 148400 | 148400 | 148400 | 148200 | 739 |
| 555 | 20230807 | 093500 | 8410549800 | 148300 | 148200 | 148600 | 148100 | 1940 |
| 556 | 20230807 | 093400 | 8122681100 | 148200 | 148300 | 148400 | 148100 | 591 |
| 557 | 20230807 | 093300 | 8035073200 | 148300 | 148300 | 148400 | 148200 | 1537 |
| 558 | 20230807 | 093200 | 7807165200 | 148300 | 148400 | 148400 | 148300 | 419 |
| 559 | 20230807 | 093100 | 7744996500 | 148400 | 148600 | 148600 | 148400 | 1188 |
| 560 | 20230807 | 093000 | 7568646400 | 148500 | 148800 | 148800 | 148500 | 748 |
| 561 | 20230807 | 092900 | 7457453200 | 148700 | 148800 | 148800 | 148700 | 640 |
| 562 | 20230807 | 092800 | 7362228700 | 148800 | 148700 | 148900 | 148500 | 681 |
| 563 | 20230807 | 092700 | 7260933100 | 148600 | 148700 | 148700 | 148400 | 857 |
| 564 | 20230807 | 092600 | 7133654000 | 148700 | 148800 | 148900 | 148600 | 1817 |
| 565 | 20230807 | 092500 | 6863420200 | 148800 | 148900 | 148900 | 148600 | 941 |
| 566 | 20230807 | 092400 | 6723446400 | 148900 | 149200 | 149200 | 148800 | 2765 |
| 567 | 20230807 | 092300 | 6311651100 | 149200 | 149200 | 149300 | 149100 | 725 |
| 568 | 20230807 | 092200 | 6203483500 | 149300 | 149300 | 149400 | 149200 | 357 |
| 569 | 20230807 | 092100 | 6150172700 | 149300 | 149200 | 149300 | 149200 | 778 |
| 570 | 20230807 | 092000 | 6034044500 | 149200 | 149300 | 149300 | 149100 | 588 |
| 571 | 20230807 | 091900 | 5946326900 | 149300 | 149100 | 149300 | 149100 | 98 |
| 572 | 20230807 | 091800 | 5931705200 | 149100 | 149300 | 149300 | 149000 | 1708 |
| 573 | 20230807 | 091700 | 5677029100 | 149300 | 149400 | 149400 | 149300 | 525 |
| 574 | 20230807 | 091600 | 5598623100 | 149300 | 149200 | 149300 | 149200 | 653 |
| 575 | 20230807 | 091500 | 5501144500 | 149200 | 149000 | 149200 | 148900 | 1400 |
| 576 | 20230807 | 091400 | 5292477000 | 149000 | 149100 | 149100 | 149000 | 1137 |
| 577 | 20230807 | 091300 | 5123063900 | 149000 | 149400 | 149400 | 149000 | 3708 |
| 578 | 20230807 | 091200 | 4569725800 | 149400 | 149400 | 149500 | 149300 | 691 |
| 579 | 20230807 | 091100 | 4466498300 | 149400 | 149300 | 149500 | 149200 | 1269 |
| 580 | 20230807 | 091000 | 4277018500 | 149200 | 149300 | 149300 | 149000 | 2167 |
| 581 | 20230807 | 090900 | 3953916800 | 149300 | 149400 | 149600 | 149200 | 1619 |
| 582 | 20230807 | 090800 | 3711942800 | 149400 | 149100 | 149400 | 149100 | 1972 |
| 583 | 20230807 | 090700 | 3417710600 | 149100 | 149200 | 149400 | 148800 | 3259 |
| 584 | 20230807 | 090600 | 2932018900 | 149200 | 149000 | 149300 | 148900 | 1310 |
| 585 | 20230807 | 090500 | 2736819200 | 148900 | 148200 | 149000 | 148100 | 2822 |
| 586 | 20230807 | 090400 | 2316970100 | 148200 | 148200 | 148300 | 148100 | 1677 |
| 587 | 20230807 | 090300 | 2068476500 | 148200 | 148200 | 148300 | 148100 | 1165 |
| 588 | 20230807 | 090200 | 1895810000 | 148300 | 148100 | 148600 | 148000 | 2230 |
| 589 | 20230807 | 090100 | 1565276600 | 148100 | 148600 | 149000 | 148000 | 4268 |
| 590 | 20230807 | 090000 | 931265600 | 148600 | 148000 | 149100 | 148000 | 6023 |