37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 3 | 20230807 | 193200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 4 | 20230807 | 193100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 5 | 20230807 | 193000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 6 | 20230807 | 192900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 7 | 20230807 | 192800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 8 | 20230807 | 192700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 9 | 20230807 | 192600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 10 | 20230807 | 192500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 11 | 20230807 | 192400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 12 | 20230807 | 192300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 13 | 20230807 | 192200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 14 | 20230807 | 192100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 15 | 20230807 | 192000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 16 | 20230807 | 191900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 17 | 20230807 | 191800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 18 | 20230807 | 191700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 19 | 20230807 | 191600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 20 | 20230807 | 191500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 21 | 20230807 | 191400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 22 | 20230807 | 191300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 23 | 20230807 | 191200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 24 | 20230807 | 191100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 25 | 20230807 | 191000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 26 | 20230807 | 190900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 27 | 20230807 | 190800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 28 | 20230807 | 190700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 29 | 20230807 | 190600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 30 | 20230807 | 190500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 31 | 20230807 | 190400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 32 | 20230807 | 190300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 33 | 20230807 | 190200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 34 | 20230807 | 190100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 35 | 20230807 | 190000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 36 | 20230807 | 185900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 37 | 20230807 | 185800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 38 | 20230807 | 185700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 39 | 20230807 | 185600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 40 | 20230807 | 185500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 41 | 20230807 | 185400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 42 | 20230807 | 185300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 43 | 20230807 | 185200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 44 | 20230807 | 185100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 45 | 20230807 | 185000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 46 | 20230807 | 184900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 47 | 20230807 | 184800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 48 | 20230807 | 184700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 49 | 20230807 | 184600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 50 | 20230807 | 184500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 51 | 20230807 | 184400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 52 | 20230807 | 184300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 53 | 20230807 | 184200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 54 | 20230807 | 184100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 55 | 20230807 | 184000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 56 | 20230807 | 183900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 57 | 20230807 | 183800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 58 | 20230807 | 183700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 59 | 20230807 | 183600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 60 | 20230807 | 183500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 61 | 20230807 | 183400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 62 | 20230807 | 183300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 63 | 20230807 | 183200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 64 | 20230807 | 183100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 65 | 20230807 | 183000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 66 | 20230807 | 182900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 67 | 20230807 | 182800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 68 | 20230807 | 182700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 69 | 20230807 | 182600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 70 | 20230807 | 182500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 71 | 20230807 | 182400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 72 | 20230807 | 182300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 73 | 20230807 | 182200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 74 | 20230807 | 182100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 75 | 20230807 | 182000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 76 | 20230807 | 181900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 77 | 20230807 | 181800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 78 | 20230807 | 181700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 79 | 20230807 | 181600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 80 | 20230807 | 181500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 81 | 20230807 | 181400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 82 | 20230807 | 181300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 83 | 20230807 | 181200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 84 | 20230807 | 181100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 85 | 20230807 | 181000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 86 | 20230807 | 180900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 87 | 20230807 | 180800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 88 | 20230807 | 180700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 89 | 20230807 | 180600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 90 | 20230807 | 180500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 91 | 20230807 | 180400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 92 | 20230807 | 180300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 93 | 20230807 | 180200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 94 | 20230807 | 180100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 95 | 20230807 | 180000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 96 | 20230807 | 175900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 97 | 20230807 | 175800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 98 | 20230807 | 175700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 99 | 20230807 | 175600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 100 | 20230807 | 175500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 101 | 20230807 | 175400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 102 | 20230807 | 175300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 103 | 20230807 | 175200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 104 | 20230807 | 175100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 105 | 20230807 | 175000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 106 | 20230807 | 174900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 107 | 20230807 | 174800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 108 | 20230807 | 174700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 109 | 20230807 | 174600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 110 | 20230807 | 174500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 111 | 20230807 | 174400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 112 | 20230807 | 174300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 113 | 20230807 | 174200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 114 | 20230807 | 174100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 115 | 20230807 | 174000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 116 | 20230807 | 173900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 117 | 20230807 | 173800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 118 | 20230807 | 173700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 119 | 20230807 | 173600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 120 | 20230807 | 173500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 121 | 20230807 | 173400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 122 | 20230807 | 173300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 123 | 20230807 | 173200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 124 | 20230807 | 173100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 125 | 20230807 | 173000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 126 | 20230807 | 172900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 127 | 20230807 | 172800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 128 | 20230807 | 172700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 129 | 20230807 | 172600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 130 | 20230807 | 172500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 131 | 20230807 | 172400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 132 | 20230807 | 172300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 133 | 20230807 | 172200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 134 | 20230807 | 172100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 135 | 20230807 | 172000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 136 | 20230807 | 171900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 137 | 20230807 | 171800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 138 | 20230807 | 171700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 139 | 20230807 | 171600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 140 | 20230807 | 171500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 141 | 20230807 | 171400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 142 | 20230807 | 171300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 143 | 20230807 | 171200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 144 | 20230807 | 171100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 145 | 20230807 | 171000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 146 | 20230807 | 170900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 147 | 20230807 | 170800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 148 | 20230807 | 170700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 149 | 20230807 | 170600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 150 | 20230807 | 170500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 151 | 20230807 | 170400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 152 | 20230807 | 170300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 153 | 20230807 | 170200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 154 | 20230807 | 170100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 155 | 20230807 | 170000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 156 | 20230807 | 165900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 157 | 20230807 | 165800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 158 | 20230807 | 165700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 159 | 20230807 | 165600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 160 | 20230807 | 165500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 161 | 20230807 | 165400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 162 | 20230807 | 165300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 163 | 20230807 | 165200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 164 | 20230807 | 165100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 165 | 20230807 | 165000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 166 | 20230807 | 164900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 167 | 20230807 | 164800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 168 | 20230807 | 164700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 169 | 20230807 | 164600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 170 | 20230807 | 164500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 171 | 20230807 | 164400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 172 | 20230807 | 164300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 173 | 20230807 | 164200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 174 | 20230807 | 164100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 175 | 20230807 | 164000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 176 | 20230807 | 163900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 177 | 20230807 | 163800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 178 | 20230807 | 163700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 179 | 20230807 | 163600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 180 | 20230807 | 163500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 181 | 20230807 | 163400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 182 | 20230807 | 163300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 183 | 20230807 | 163200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 184 | 20230807 | 163100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 185 | 20230807 | 163000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 186 | 20230807 | 162900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 187 | 20230807 | 162800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 188 | 20230807 | 162700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 189 | 20230807 | 162600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 190 | 20230807 | 162500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 191 | 20230807 | 162400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 192 | 20230807 | 162300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 193 | 20230807 | 162200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 194 | 20230807 | 162100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 195 | 20230807 | 162000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 196 | 20230807 | 161900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 197 | 20230807 | 161800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 198 | 20230807 | 161700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 199 | 20230807 | 161600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 200 | 20230807 | 161500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 201 | 20230807 | 161400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 202 | 20230807 | 161300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 203 | 20230807 | 161200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 204 | 20230807 | 161100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 205 | 20230807 | 161000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 206 | 20230807 | 160900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 207 | 20230807 | 160800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 208 | 20230807 | 160700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 209 | 20230807 | 160600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 210 | 20230807 | 160500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 211 | 20230807 | 160400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 212 | 20230807 | 160300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 213 | 20230807 | 160200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 214 | 20230807 | 160100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 215 | 20230807 | 160000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 216 | 20230807 | 155900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 217 | 20230807 | 155800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 218 | 20230807 | 155700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 219 | 20230807 | 155600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 220 | 20230807 | 155500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 221 | 20230807 | 155400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 222 | 20230807 | 155300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 223 | 20230807 | 155200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 224 | 20230807 | 155100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 225 | 20230807 | 155000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 226 | 20230807 | 154900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 227 | 20230807 | 154800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 228 | 20230807 | 154700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 229 | 20230807 | 154600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 230 | 20230807 | 154500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 231 | 20230807 | 154400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 232 | 20230807 | 154300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 233 | 20230807 | 154200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 234 | 20230807 | 154100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 235 | 20230807 | 154000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 236 | 20230807 | 153900 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 237 | 20230807 | 153800 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 238 | 20230807 | 153700 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 239 | 20230807 | 153600 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 240 | 20230807 | 153500 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 241 | 20230807 | 153400 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 242 | 20230807 | 153300 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 243 | 20230807 | 153200 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 244 | 20230807 | 153100 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 245 | 20230807 | 153000 | 55525470200 | 149000 | 149000 | 149000 | 149000 | 32809 |
| 246 | 20230807 | 152900 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 247 | 20230807 | 152800 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 248 | 20230807 | 152700 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 249 | 20230807 | 152600 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 250 | 20230807 | 152500 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 251 | 20230807 | 152400 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 252 | 20230807 | 152300 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 253 | 20230807 | 152200 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 254 | 20230807 | 152100 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 255 | 20230807 | 152000 | 50636929200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 256 | 20230807 | 151900 | 50636929200 | 149600 | 149700 | 149700 | 149600 | 965 |
| 257 | 20230807 | 151800 | 50492558700 | 149600 | 149700 | 149700 | 149600 | 1300 |
| 258 | 20230807 | 151700 | 50298063600 | 149700 | 149600 | 149700 | 149600 | 565 |
| 259 | 20230807 | 151600 | 50213501100 | 149700 | 149600 | 149700 | 149600 | 1270 |
| 260 | 20230807 | 151500 | 50023401300 | 149700 | 149600 | 149700 | 149600 | 308 |
| 261 | 20230807 | 151400 | 49977311400 | 149600 | 149700 | 149700 | 149600 | 482 |
| 262 | 20230807 | 151300 | 49905186200 | 149700 | 149700 | 149800 | 149600 | 747 |
| 263 | 20230807 | 151200 | 49793376400 | 149700 | 149600 | 149800 | 149600 | 460 |
| 264 | 20230807 | 151100 | 49724528700 | 149700 | 149700 | 149800 | 149600 | 1409 |
| 265 | 20230807 | 151000 | 49513598600 | 149600 | 149600 | 149700 | 149600 | 1543 |
| 266 | 20230807 | 150900 | 49282736200 | 149600 | 149700 | 149700 | 149600 | 903 |
| 267 | 20230807 | 150800 | 49147615700 | 149600 | 149600 | 149700 | 149600 | 288 |
| 268 | 20230807 | 150700 | 49104514300 | 149700 | 149700 | 149700 | 149600 | 475 |
| 269 | 20230807 | 150600 | 49033415700 | 149700 | 149800 | 149800 | 149700 | 440 |
| 270 | 20230807 | 150500 | 48967532600 | 149800 | 149700 | 149800 | 149700 | 462 |
| 271 | 20230807 | 150400 | 48898363700 | 149700 | 149800 | 149800 | 149700 | 947 |
| 272 | 20230807 | 150300 | 48756596200 | 149800 | 149800 | 149800 | 149700 | 194 |
| 273 | 20230807 | 150200 | 48727550500 | 149700 | 149800 | 149900 | 149700 | 615 |
| 274 | 20230807 | 150100 | 48635432400 | 149700 | 149800 | 149900 | 149700 | 390 |
| 275 | 20230807 | 150000 | 48577007400 | 149800 | 149600 | 149900 | 149600 | 667 |
| 276 | 20230807 | 145900 | 48477109800 | 149600 | 149600 | 149700 | 149600 | 282 |
| 277 | 20230807 | 145800 | 48434906300 | 149700 | 149700 | 149800 | 149600 | 194 |
| 278 | 20230807 | 145700 | 48405875800 | 149700 | 149600 | 149800 | 149600 | 220 |
| 279 | 20230807 | 145600 | 48372948500 | 149700 | 149500 | 149800 | 149500 | 1074 |
| 280 | 20230807 | 145500 | 48212175300 | 149500 | 149600 | 149700 | 149500 | 434 |
| 281 | 20230807 | 145400 | 48147250800 | 149600 | 149600 | 149700 | 149500 | 429 |
| 282 | 20230807 | 145300 | 48083061500 | 149600 | 149600 | 149700 | 149500 | 325 |
| 283 | 20230807 | 145200 | 48034444000 | 149600 | 149500 | 149600 | 149500 | 507 |
| 284 | 20230807 | 145100 | 47958633500 | 149600 | 149600 | 149700 | 149500 | 474 |
| 285 | 20230807 | 145000 | 47887722400 | 149600 | 149500 | 149700 | 149500 | 576 |
| 286 | 20230807 | 144900 | 47801566600 | 149500 | 149500 | 149600 | 149500 | 256 |
| 287 | 20230807 | 144800 | 47763286100 | 149600 | 149600 | 149700 | 149500 | 838 |
| 288 | 20230807 | 144700 | 47637985600 | 149700 | 149700 | 149700 | 149500 | 745 |
| 289 | 20230807 | 144600 | 47526545200 | 149700 | 149600 | 149700 | 149600 | 455 |
| 290 | 20230807 | 144500 | 47458449600 | 149700 | 149600 | 149700 | 149600 | 220 |
| 291 | 20230807 | 144400 | 47425527500 | 149600 | 149600 | 149800 | 149600 | 386 |
| 292 | 20230807 | 144300 | 47367750200 | 149600 | 149700 | 149800 | 149600 | 204 |
| 293 | 20230807 | 144200 | 47337216100 | 149700 | 149500 | 149700 | 149500 | 682 |
| 294 | 20230807 | 144100 | 47235175000 | 149500 | 149600 | 149700 | 149500 | 1751 |
| 295 | 20230807 | 144000 | 46973232600 | 149700 | 149700 | 149700 | 149600 | 1144 |
| 296 | 20230807 | 143900 | 46801997000 | 149800 | 149800 | 149800 | 149700 | 232 |
| 297 | 20230807 | 143800 | 46767259400 | 149800 | 149800 | 149900 | 149700 | 1144 |
| 298 | 20230807 | 143700 | 46595887700 | 149800 | 149900 | 150000 | 149800 | 1597 |
| 299 | 20230807 | 143600 | 46356508900 | 149900 | 150000 | 150000 | 149900 | 188 |
| 300 | 20230807 | 143500 | 46328320500 | 150000 | 149900 | 150000 | 149900 | 109 |
| 301 | 20230807 | 143400 | 46311978400 | 149900 | 150100 | 150100 | 149900 | 1518 |
| 302 | 20230807 | 143300 | 46084286200 | 150100 | 150100 | 150100 | 150000 | 125 |
| 303 | 20230807 | 143200 | 46065529700 | 150100 | 149900 | 150100 | 149900 | 863 |
| 304 | 20230807 | 143100 | 45936041200 | 149900 | 150000 | 150100 | 149900 | 234 |
| 305 | 20230807 | 143000 | 45900938900 | 150000 | 150100 | 150100 | 150000 | 403 |
| 306 | 20230807 | 142900 | 45840483400 | 150000 | 150000 | 150100 | 150000 | 1646 |
| 307 | 20230807 | 142800 | 45593484900 | 150000 | 150000 | 150100 | 150000 | 271 |
| 308 | 20230807 | 142700 | 45552818300 | 150100 | 149900 | 150100 | 149900 | 459 |
| 309 | 20230807 | 142600 | 45483966600 | 149900 | 150000 | 150000 | 149900 | 187 |
| 310 | 20230807 | 142500 | 45455923000 | 150000 | 150000 | 150100 | 149900 | 250 |
| 311 | 20230807 | 142400 | 45418421900 | 150000 | 149900 | 150000 | 149900 | 146 |
| 312 | 20230807 | 142300 | 45396528400 | 150000 | 150000 | 150100 | 149900 | 2707 |
| 313 | 20230807 | 142200 | 44990480500 | 149900 | 150000 | 150000 | 149900 | 181 |
| 314 | 20230807 | 142100 | 44963340000 | 149900 | 149800 | 149900 | 149800 | 1350 |
| 315 | 20230807 | 142000 | 44761017700 | 149800 | 149900 | 149900 | 149800 | 206 |
| 316 | 20230807 | 141900 | 44730156800 | 149800 | 149900 | 149900 | 149700 | 593 |
| 317 | 20230807 | 141800 | 44641328900 | 149800 | 149800 | 149900 | 149700 | 558 |
| 318 | 20230807 | 141700 | 44557744000 | 149700 | 149800 | 149900 | 149700 | 165 |
| 319 | 20230807 | 141600 | 44533028000 | 149900 | 149700 | 149900 | 149700 | 1665 |
| 320 | 20230807 | 141500 | 44283680500 | 149600 | 149600 | 149800 | 149600 | 564 |
| 321 | 20230807 | 141400 | 44199254000 | 149600 | 149800 | 149800 | 149500 | 2970 |
| 322 | 20230807 | 141300 | 43754823500 | 149900 | 149700 | 149900 | 149700 | 207 |
| 323 | 20230807 | 141200 | 43723811900 | 149900 | 149800 | 149900 | 149700 | 1143 |
| 324 | 20230807 | 141100 | 43552588800 | 149900 | 149700 | 149900 | 149600 | 430 |
| 325 | 20230807 | 141000 | 43488210500 | 149700 | 149900 | 149900 | 149700 | 131 |
| 326 | 20230807 | 140900 | 43468587800 | 149800 | 149700 | 149800 | 149600 | 474 |
| 327 | 20230807 | 140800 | 43397613800 | 149600 | 149800 | 149900 | 149600 | 1486 |
| 328 | 20230807 | 140700 | 43175001600 | 149800 | 149700 | 149900 | 149600 | 1443 |
| 329 | 20230807 | 140600 | 42959013300 | 149700 | 149800 | 149900 | 149600 | 510 |
| 330 | 20230807 | 140500 | 42882641500 | 149800 | 149700 | 149800 | 149600 | 1278 |
| 331 | 20230807 | 140400 | 42691271700 | 149700 | 150000 | 150000 | 149700 | 2123 |
| 332 | 20230807 | 140300 | 42373102600 | 150000 | 150000 | 150100 | 149900 | 582 |
| 333 | 20230807 | 140200 | 42285803100 | 150000 | 150000 | 150000 | 149900 | 821 |
| 334 | 20230807 | 140100 | 42162661300 | 150000 | 149800 | 150000 | 149800 | 199 |
| 335 | 20230807 | 140000 | 42132827200 | 149800 | 149900 | 149900 | 149700 | 343 |
| 336 | 20230807 | 135900 | 42081445900 | 149800 | 150000 | 150000 | 149700 | 394 |
| 337 | 20230807 | 135800 | 42022413100 | 150000 | 149900 | 150100 | 149800 | 715 |
| 338 | 20230807 | 135700 | 41915184400 | 149800 | 149700 | 149800 | 149700 | 528 |
| 339 | 20230807 | 135600 | 41836110100 | 149700 | 149800 | 149800 | 149600 | 347 |
| 340 | 20230807 | 135500 | 41784159000 | 149700 | 149800 | 149800 | 149700 | 81 |
| 341 | 20230807 | 135400 | 41772031200 | 149700 | 149800 | 149800 | 149600 | 310 |
| 342 | 20230807 | 135300 | 41725624400 | 149700 | 149700 | 149800 | 149700 | 490 |
| 343 | 20230807 | 135200 | 41652264200 | 149800 | 149900 | 149900 | 149800 | 1138 |
| 344 | 20230807 | 135100 | 41481755100 | 149900 | 149900 | 150000 | 149900 | 138 |
| 345 | 20230807 | 135000 | 41461067500 | 150000 | 150000 | 150000 | 149900 | 314 |
| 346 | 20230807 | 134900 | 41413989900 | 149900 | 149900 | 150000 | 149900 | 80 |
| 347 | 20230807 | 134800 | 41401993100 | 149900 | 150100 | 150100 | 149800 | 135 |
| 348 | 20230807 | 134700 | 41381750600 | 150100 | 150100 | 150200 | 149800 | 859 |
| 349 | 20230807 | 134600 | 41252946500 | 150000 | 150000 | 150200 | 149900 | 238 |
| 350 | 20230807 | 134500 | 41217242800 | 150000 | 149900 | 150400 | 149800 | 7455 |
| 351 | 20230807 | 134400 | 40098749400 | 149900 | 150000 | 150000 | 149800 | 284 |
| 352 | 20230807 | 134300 | 40056176300 | 150000 | 149900 | 150000 | 149800 | 132 |
| 353 | 20230807 | 134200 | 40036389800 | 149900 | 149800 | 150000 | 149800 | 1043 |
| 354 | 20230807 | 134100 | 39880021400 | 149900 | 149700 | 149900 | 149700 | 648 |
| 355 | 20230807 | 134000 | 39782944600 | 149700 | 149800 | 149800 | 149700 | 63 |
| 356 | 20230807 | 133900 | 39773512400 | 149700 | 149700 | 149800 | 149600 | 424 |
| 357 | 20230807 | 133800 | 39710038700 | 149800 | 149700 | 149800 | 149700 | 418 |
| 358 | 20230807 | 133700 | 39647460000 | 149700 | 149600 | 149700 | 149500 | 83 |
| 359 | 20230807 | 133600 | 39635043800 | 149600 | 149600 | 149700 | 149500 | 127 |
| 360 | 20230807 | 133500 | 39616040600 | 149600 | 149500 | 149600 | 149400 | 449 |
| 361 | 20230807 | 133400 | 39548895100 | 149400 | 149500 | 149500 | 149400 | 358 |
| 362 | 20230807 | 133300 | 39495391000 | 149500 | 149500 | 149600 | 149500 | 450 |
| 363 | 20230807 | 133200 | 39428110200 | 149600 | 149500 | 149600 | 149500 | 91 |
| 364 | 20230807 | 133100 | 39414501000 | 149500 | 149500 | 149600 | 149500 | 199 |
| 365 | 20230807 | 133000 | 39384749200 | 149600 | 149600 | 149600 | 149500 | 160 |
| 366 | 20230807 | 132900 | 39360818100 | 149600 | 149500 | 149600 | 149400 | 198 |
| 367 | 20230807 | 132800 | 39331214200 | 149400 | 149500 | 149600 | 149400 | 201 |
| 368 | 20230807 | 132700 | 39301170500 | 149600 | 149500 | 149600 | 149400 | 471 |
| 369 | 20230807 | 132600 | 39230752600 | 149600 | 149600 | 149600 | 149500 | 169 |
| 370 | 20230807 | 132500 | 39205479700 | 149500 | 149300 | 149600 | 149300 | 1481 |
| 371 | 20230807 | 132400 | 38984113100 | 149300 | 149400 | 149400 | 149300 | 263 |
| 372 | 20230807 | 132300 | 38944840700 | 149300 | 149400 | 149400 | 149300 | 271 |
| 373 | 20230807 | 132200 | 38904376700 | 149400 | 149400 | 149400 | 149200 | 597 |
| 374 | 20230807 | 132100 | 38815272200 | 149400 | 149200 | 149400 | 149200 | 398 |
| 375 | 20230807 | 132000 | 38755848500 | 149300 | 149400 | 149400 | 149200 | 919 |
| 376 | 20230807 | 131900 | 38618710600 | 149400 | 149300 | 149400 | 149300 | 354 |
| 377 | 20230807 | 131800 | 38565849700 | 149300 | 149400 | 149400 | 149300 | 223 |
| 378 | 20230807 | 131700 | 38532550300 | 149400 | 149400 | 149400 | 149300 | 368 |
| 379 | 20230807 | 131600 | 38477584000 | 149400 | 149200 | 149400 | 149200 | 489 |
| 380 | 20230807 | 131500 | 38404601500 | 149200 | 149200 | 149300 | 149200 | 626 |
| 381 | 20230807 | 131400 | 38311151100 | 149200 | 149400 | 149400 | 149200 | 1050 |
| 382 | 20230807 | 131300 | 38154398200 | 149300 | 149400 | 149500 | 149300 | 297 |
| 383 | 20230807 | 131200 | 38110030200 | 149300 | 149300 | 149400 | 149300 | 142 |
| 384 | 20230807 | 131100 | 38088817900 | 149300 | 149400 | 149500 | 149300 | 1437 |
| 385 | 20230807 | 131000 | 37874253000 | 149400 | 149500 | 149500 | 149300 | 530 |
| 386 | 20230807 | 130900 | 37795064500 | 149400 | 149400 | 149500 | 149400 | 311 |
| 387 | 20230807 | 130800 | 37748579400 | 149400 | 149500 | 149500 | 149400 | 67 |
| 388 | 20230807 | 130700 | 37738566400 | 149400 | 149500 | 149600 | 149400 | 1720 |
| 389 | 20230807 | 130600 | 37481583800 | 149500 | 149500 | 149600 | 149500 | 305 |
| 390 | 20230807 | 130500 | 37435980200 | 149600 | 149600 | 149600 | 149500 | 157 |
| 391 | 20230807 | 130400 | 37412501600 | 149500 | 149600 | 149600 | 149500 | 267 |
| 392 | 20230807 | 130300 | 37372584500 | 149600 | 149500 | 149600 | 149400 | 151 |
| 393 | 20230807 | 130200 | 37350008300 | 149600 | 149400 | 149600 | 149400 | 465 |
| 394 | 20230807 | 130100 | 37280513600 | 149500 | 149500 | 149500 | 149300 | 1381 |
| 395 | 20230807 | 130000 | 37074214700 | 149400 | 149400 | 149500 | 149400 | 923 |
| 396 | 20230807 | 125900 | 36936314400 | 149500 | 149500 | 149500 | 149400 | 368 |
| 397 | 20230807 | 125800 | 36881302800 | 149500 | 149500 | 149500 | 149400 | 131 |
| 398 | 20230807 | 125700 | 36861729200 | 149500 | 149400 | 149600 | 149400 | 168 |
| 399 | 20230807 | 125600 | 36836619900 | 149500 | 149400 | 149500 | 149300 | 2521 |
| 400 | 20230807 | 125500 | 36459979700 | 149400 | 149600 | 149700 | 149400 | 4664 |
| 401 | 20230807 | 125400 | 35762488700 | 149700 | 149600 | 149700 | 149600 | 462 |
| 402 | 20230807 | 125300 | 35693366900 | 149600 | 149700 | 149700 | 149600 | 519 |
| 403 | 20230807 | 125200 | 35615713300 | 149700 | 149700 | 149700 | 149600 | 348 |
| 404 | 20230807 | 125100 | 35563642400 | 149600 | 149800 | 149800 | 149600 | 998 |
| 405 | 20230807 | 125000 | 35414251700 | 149800 | 149700 | 149800 | 149600 | 301 |
| 406 | 20230807 | 124900 | 35369205500 | 149700 | 149800 | 149800 | 149600 | 342 |
| 407 | 20230807 | 124800 | 35318004300 | 149700 | 149700 | 149800 | 149600 | 281 |
| 408 | 20230807 | 124700 | 35275939200 | 149800 | 149800 | 149800 | 149700 | 301 |
| 409 | 20230807 | 124600 | 35230873100 | 149700 | 149700 | 149700 | 149600 | 274 |
| 410 | 20230807 | 124500 | 35189855600 | 149700 | 149700 | 149800 | 149600 | 821 |
| 411 | 20230807 | 124400 | 35066948300 | 149600 | 149700 | 149700 | 149600 | 225 |
| 412 | 20230807 | 124300 | 35033284600 | 149700 | 149700 | 149800 | 149600 | 841 |
| 413 | 20230807 | 124200 | 34907393300 | 149700 | 149800 | 149800 | 149700 | 154 |
| 414 | 20230807 | 124100 | 34884331600 | 149700 | 149800 | 149800 | 149700 | 1196 |
| 415 | 20230807 | 124000 | 34705282100 | 149800 | 149700 | 149800 | 149700 | 196 |
| 416 | 20230807 | 123900 | 34675927400 | 149700 | 149700 | 149800 | 149700 | 246 |
| 417 | 20230807 | 123800 | 34639083800 | 149700 | 149800 | 149800 | 149700 | 601 |
| 418 | 20230807 | 123700 | 34549095600 | 149800 | 149800 | 149900 | 149700 | 987 |
| 419 | 20230807 | 123600 | 34401275300 | 149900 | 149800 | 149900 | 149800 | 107 |
| 420 | 20230807 | 123500 | 34385238000 | 149800 | 149800 | 149900 | 149700 | 451 |
| 421 | 20230807 | 123400 | 34317643800 | 149700 | 149800 | 149900 | 149700 | 145 |
| 422 | 20230807 | 123300 | 34295922300 | 149800 | 149800 | 150000 | 149700 | 391 |
| 423 | 20230807 | 123200 | 34237335600 | 149800 | 149900 | 149900 | 149700 | 865 |
| 424 | 20230807 | 123100 | 34107815700 | 149800 | 149800 | 149900 | 149700 | 140 |
| 425 | 20230807 | 123000 | 34086847000 | 149800 | 149800 | 149900 | 149700 | 239 |
| 426 | 20230807 | 122900 | 34051048600 | 149800 | 149700 | 149800 | 149700 | 777 |
| 427 | 20230807 | 122800 | 33934660100 | 149700 | 149800 | 149900 | 149700 | 3881 |
| 428 | 20230807 | 122700 | 33353291000 | 149900 | 149900 | 150000 | 149800 | 1253 |
| 429 | 20230807 | 122600 | 33165466900 | 150000 | 149900 | 150000 | 149900 | 387 |
| 430 | 20230807 | 122500 | 33107450900 | 150000 | 150100 | 150100 | 149900 | 123 |
| 431 | 20230807 | 122400 | 33089001800 | 150000 | 149900 | 150200 | 149900 | 154 |
| 432 | 20230807 | 122300 | 33065896500 | 150000 | 150000 | 150000 | 149900 | 209 |
| 433 | 20230807 | 122200 | 33034557800 | 149900 | 150000 | 150000 | 149900 | 182 |
| 434 | 20230807 | 122100 | 33007264400 | 150100 | 149900 | 150100 | 149800 | 2634 |
| 435 | 20230807 | 122000 | 32612386600 | 149900 | 149900 | 150000 | 149900 | 216 |
| 436 | 20230807 | 121900 | 32580001600 | 150000 | 150000 | 150000 | 149900 | 308 |
| 437 | 20230807 | 121800 | 32533810700 | 150000 | 149900 | 150000 | 149900 | 117 |
| 438 | 20230807 | 121700 | 32516268400 | 149900 | 150000 | 150000 | 149900 | 96 |
| 439 | 20230807 | 121600 | 32501870200 | 149900 | 150000 | 150000 | 149900 | 336 |
| 440 | 20230807 | 121500 | 32451476200 | 149900 | 150000 | 150100 | 149900 | 699 |
| 441 | 20230807 | 121400 | 32346628900 | 150000 | 150100 | 150100 | 150000 | 564 |
| 442 | 20230807 | 121300 | 32262028600 | 150100 | 150100 | 150100 | 150000 | 124 |
| 443 | 20230807 | 121200 | 32243421000 | 150000 | 150100 | 150200 | 150000 | 948 |
| 444 | 20230807 | 121100 | 32101127700 | 150100 | 150200 | 150200 | 150100 | 45 |
| 445 | 20230807 | 121000 | 32094371200 | 150200 | 150200 | 150200 | 150100 | 206 |
| 446 | 20230807 | 120900 | 32063433600 | 150200 | 150400 | 150500 | 150100 | 428 |
| 447 | 20230807 | 120800 | 31999133700 | 150400 | 150300 | 150400 | 150100 | 610 |
| 448 | 20230807 | 120700 | 31907516500 | 150400 | 150200 | 150500 | 150200 | 137 |
| 449 | 20230807 | 120600 | 31886908000 | 150200 | 150400 | 150400 | 150200 | 251 |
| 450 | 20230807 | 120500 | 31849193500 | 150200 | 150300 | 150400 | 150200 | 137 |
| 451 | 20230807 | 120400 | 31828607200 | 150300 | 150400 | 150500 | 150300 | 117 |
| 452 | 20230807 | 120300 | 31811006800 | 150200 | 150300 | 150500 | 150200 | 54 |
| 453 | 20230807 | 120200 | 31802889400 | 150500 | 150100 | 150500 | 150100 | 269 |
| 454 | 20230807 | 120100 | 31762506300 | 150400 | 150400 | 150500 | 150100 | 113 |
| 455 | 20230807 | 120000 | 31745518300 | 150100 | 150400 | 150400 | 150100 | 156 |
| 456 | 20230807 | 115900 | 31722086600 | 150100 | 150400 | 151000 | 149900 | 4570 |
| 457 | 20230807 | 115800 | 31034884400 | 150500 | 150500 | 150600 | 150200 | 69 |
| 458 | 20230807 | 115700 | 31024507800 | 150500 | 150500 | 150600 | 150200 | 803 |
| 459 | 20230807 | 115600 | 30903838600 | 150500 | 150600 | 150700 | 150500 | 234 |
| 460 | 20230807 | 115500 | 30868601900 | 150600 | 150500 | 150700 | 150400 | 695 |
| 461 | 20230807 | 115400 | 30763937400 | 150400 | 150500 | 150600 | 150400 | 131 |
| 462 | 20230807 | 115300 | 30744227800 | 150500 | 150400 | 150600 | 150400 | 89 |
| 463 | 20230807 | 115200 | 30730834600 | 150500 | 150400 | 150600 | 150300 | 260 |
| 464 | 20230807 | 115100 | 30691717000 | 150400 | 150400 | 150400 | 150300 | 114 |
| 465 | 20230807 | 115000 | 30674580200 | 150500 | 150300 | 150500 | 150300 | 124 |
| 466 | 20230807 | 114900 | 30655934200 | 150300 | 150300 | 150400 | 150300 | 144 |
| 467 | 20230807 | 114800 | 30634288000 | 150400 | 150500 | 150500 | 150300 | 174 |
| 468 | 20230807 | 114700 | 30608113000 | 150500 | 150300 | 150600 | 150300 | 116 |
| 469 | 20230807 | 114600 | 30590661900 | 150200 | 150400 | 150500 | 150200 | 150 |
| 470 | 20230807 | 114500 | 30568116900 | 150500 | 150400 | 150500 | 150200 | 778 |
| 471 | 20230807 | 114400 | 30451107100 | 150600 | 150400 | 150600 | 150300 | 242 |
| 472 | 20230807 | 114300 | 30414701600 | 150400 | 150400 | 150400 | 150200 | 101 |
| 473 | 20230807 | 114200 | 30399520400 | 150300 | 150100 | 150400 | 150100 | 1191 |
| 474 | 20230807 | 114100 | 30220597500 | 150100 | 150100 | 150200 | 150100 | 127 |
| 475 | 20230807 | 114000 | 30201530400 | 150200 | 150100 | 150200 | 150100 | 85 |
| 476 | 20230807 | 113900 | 30188767200 | 150200 | 150200 | 150200 | 150100 | 183 |
| 477 | 20230807 | 113800 | 30161290700 | 150100 | 150100 | 150200 | 150000 | 149 |
| 478 | 20230807 | 113700 | 30138926600 | 150100 | 150200 | 150200 | 150000 | 475 |
| 479 | 20230807 | 113600 | 30067629100 | 150100 | 150100 | 150200 | 150100 | 380 |
| 480 | 20230807 | 113500 | 30010583300 | 150100 | 150200 | 150200 | 150100 | 147 |
| 481 | 20230807 | 113400 | 29988515800 | 150100 | 150200 | 150200 | 150100 | 102 |
| 482 | 20230807 | 113300 | 29973204000 | 150200 | 150100 | 150200 | 150100 | 623 |
| 483 | 20230807 | 113200 | 29879646900 | 150200 | 150200 | 150200 | 150100 | 101 |
| 484 | 20230807 | 113100 | 29864481800 | 150100 | 150100 | 150200 | 150100 | 60 |
| 485 | 20230807 | 113000 | 29855475300 | 150100 | 150100 | 150200 | 150000 | 205 |
| 486 | 20230807 | 112900 | 29824701300 | 150100 | 150100 | 150100 | 150000 | 207 |
| 487 | 20230807 | 112800 | 29793631600 | 150100 | 150100 | 150200 | 150100 | 645 |
| 488 | 20230807 | 112700 | 29696815100 | 150200 | 150100 | 150200 | 150100 | 188 |
| 489 | 20230807 | 112600 | 29668583600 | 150100 | 150100 | 150200 | 150100 | 616 |
| 490 | 20230807 | 112500 | 29576111000 | 150100 | 150100 | 150200 | 150000 | 452 |
| 491 | 20230807 | 112400 | 29508265000 | 150100 | 150200 | 150200 | 150100 | 192 |
| 492 | 20230807 | 112300 | 29479438600 | 150200 | 150200 | 150200 | 150100 | 156 |
| 493 | 20230807 | 112200 | 29456020500 | 150100 | 150100 | 150200 | 150000 | 582 |
| 494 | 20230807 | 112100 | 29368676900 | 150100 | 150100 | 150200 | 150100 | 364 |
| 495 | 20230807 | 112000 | 29314010700 | 150200 | 150200 | 150200 | 150100 | 76 |
| 496 | 20230807 | 111900 | 29302600300 | 150200 | 150100 | 150200 | 150100 | 50 |
| 497 | 20230807 | 111800 | 29295093500 | 150200 | 150100 | 150200 | 150100 | 206 |
| 498 | 20230807 | 111700 | 29264166100 | 150100 | 150100 | 150200 | 150100 | 152 |
| 499 | 20230807 | 111600 | 29241344000 | 150200 | 150200 | 150200 | 150000 | 332 |
| 500 | 20230807 | 111500 | 29191507200 | 150100 | 150100 | 150200 | 150100 | 158 |
| 501 | 20230807 | 111400 | 29167789800 | 150200 | 150200 | 150200 | 150100 | 209 |
| 502 | 20230807 | 111300 | 29136404100 | 150300 | 150200 | 150300 | 150200 | 86 |
| 503 | 20230807 | 111200 | 29123485700 | 150200 | 150200 | 150300 | 150200 | 350 |
| 504 | 20230807 | 111100 | 29070915600 | 150300 | 150200 | 150500 | 150100 | 408 |
| 505 | 20230807 | 111000 | 29009631500 | 150200 | 150200 | 150200 | 150100 | 188 |
| 506 | 20230807 | 110900 | 28981405800 | 150100 | 150300 | 150500 | 150100 | 289 |
| 507 | 20230807 | 110800 | 28937956500 | 150400 | 150300 | 150400 | 150100 | 36 |
| 508 | 20230807 | 110700 | 28932549800 | 150100 | 150000 | 150200 | 150000 | 347 |
| 509 | 20230807 | 110600 | 28880469900 | 150100 | 150300 | 150400 | 150100 | 1324 |
| 510 | 20230807 | 110500 | 28681660100 | 150400 | 150400 | 150400 | 150300 | 143 |
| 511 | 20230807 | 110400 | 28660161200 | 150400 | 150500 | 150700 | 150300 | 1155 |
| 512 | 20230807 | 110300 | 28486276900 | 150400 | 150300 | 150400 | 150200 | 1102 |
| 513 | 20230807 | 110200 | 28320611400 | 150300 | 150200 | 150300 | 150100 | 209 |
| 514 | 20230807 | 110100 | 28289209000 | 150100 | 150100 | 150300 | 150000 | 825 |
| 515 | 20230807 | 110000 | 28165292100 | 150200 | 150200 | 150200 | 150000 | 209 |
| 516 | 20230807 | 105900 | 28133926600 | 150200 | 150200 | 150200 | 150100 | 100 |
| 517 | 20230807 | 105800 | 28118910500 | 150100 | 150200 | 150200 | 150000 | 132 |
| 518 | 20230807 | 105700 | 28099089000 | 150100 | 150200 | 150400 | 150100 | 511 |
| 519 | 20230807 | 105600 | 28022318000 | 150300 | 150000 | 150300 | 150000 | 231 |
| 520 | 20230807 | 105500 | 27987616700 | 150000 | 150300 | 150400 | 150000 | 736 |
| 521 | 20230807 | 105400 | 27877105600 | 150300 | 150300 | 150400 | 150200 | 693 |
| 522 | 20230807 | 105300 | 27772935800 | 150400 | 150200 | 150400 | 150100 | 156 |
| 523 | 20230807 | 105200 | 27749488800 | 150300 | 150300 | 150400 | 150200 | 392 |
| 524 | 20230807 | 105100 | 27690590200 | 150300 | 150400 | 150500 | 150300 | 186 |
| 525 | 20230807 | 105000 | 27662611700 | 150600 | 150600 | 150700 | 150500 | 361 |
| 526 | 20230807 | 104900 | 27608245200 | 150600 | 150200 | 150600 | 150100 | 795 |
| 527 | 20230807 | 104800 | 27488545100 | 150200 | 150200 | 150300 | 150100 | 291 |
| 528 | 20230807 | 104700 | 27444820900 | 150200 | 150300 | 150300 | 150200 | 429 |
| 529 | 20230807 | 104600 | 27380377800 | 150300 | 149900 | 150400 | 149800 | 53 |
| 530 | 20230807 | 104500 | 27372431200 | 150500 | 149800 | 150600 | 149700 | 2544 |
| 531 | 20230807 | 104400 | 26990521300 | 149700 | 149800 | 149800 | 149700 | 993 |
| 532 | 20230807 | 104300 | 26841774200 | 149800 | 149800 | 149800 | 149700 | 197 |
| 533 | 20230807 | 104200 | 26812273800 | 149700 | 149900 | 149900 | 149700 | 980 |
| 534 | 20230807 | 104100 | 26665476100 | 149900 | 149900 | 150000 | 149800 | 470 |
| 535 | 20230807 | 104000 | 26595019000 | 149900 | 149900 | 150000 | 149900 | 1096 |
| 536 | 20230807 | 103900 | 26430677500 | 149900 | 149900 | 150000 | 149900 | 362 |
| 537 | 20230807 | 103800 | 26376408500 | 150000 | 149900 | 150300 | 149800 | 2408 |
| 538 | 20230807 | 103700 | 26015104500 | 149900 | 149800 | 149900 | 149800 | 504 |
| 539 | 20230807 | 103600 | 25939596700 | 149900 | 149700 | 149900 | 149700 | 1566 |
| 540 | 20230807 | 103500 | 25705125400 | 149700 | 149900 | 149900 | 149600 | 2728 |
| 541 | 20230807 | 103400 | 25296666600 | 149900 | 150000 | 150200 | 149900 | 2699 |
| 542 | 20230807 | 103300 | 24891895200 | 150000 | 150300 | 150300 | 150000 | 935 |
| 543 | 20230807 | 103200 | 24751576000 | 150300 | 150300 | 150500 | 150000 | 6263 |
| 544 | 20230807 | 103100 | 23811288300 | 150300 | 150400 | 150500 | 150300 | 751 |
| 545 | 20230807 | 103000 | 23698361400 | 150400 | 150400 | 150600 | 150300 | 331 |
| 546 | 20230807 | 102900 | 23648567700 | 150500 | 150400 | 150500 | 150400 | 214 |
| 547 | 20230807 | 102800 | 23616378800 | 150400 | 150300 | 150600 | 150300 | 184 |
| 548 | 20230807 | 102700 | 23588695400 | 150300 | 150400 | 150500 | 150300 | 336 |
| 549 | 20230807 | 102600 | 23538179900 | 150400 | 150500 | 150500 | 150300 | 875 |
| 550 | 20230807 | 102500 | 23406600800 | 150500 | 150400 | 150600 | 150400 | 765 |
| 551 | 20230807 | 102400 | 23291442200 | 150400 | 150300 | 150400 | 150200 | 1245 |
| 552 | 20230807 | 102300 | 23104332100 | 150200 | 150200 | 150300 | 150100 | 379 |
| 553 | 20230807 | 102200 | 23047405700 | 150200 | 150100 | 150300 | 150100 | 572 |
| 554 | 20230807 | 102100 | 22961501800 | 150100 | 150400 | 150400 | 150000 | 3692 |
| 555 | 20230807 | 102000 | 22407011200 | 150400 | 150500 | 150500 | 150400 | 615 |
| 556 | 20230807 | 101900 | 22314513200 | 150500 | 150500 | 150500 | 150400 | 551 |
| 557 | 20230807 | 101800 | 22231641000 | 150500 | 150500 | 150500 | 150400 | 641 |
| 558 | 20230807 | 101700 | 22135212300 | 150500 | 150700 | 150800 | 150400 | 4122 |
| 559 | 20230807 | 101600 | 21514451000 | 150800 | 150700 | 150800 | 150700 | 182 |
| 560 | 20230807 | 101500 | 21487012000 | 150800 | 150800 | 150800 | 150700 | 1006 |
| 561 | 20230807 | 101400 | 21335334100 | 150800 | 150800 | 150800 | 150700 | 204 |
| 562 | 20230807 | 101300 | 21304572300 | 150800 | 150800 | 150900 | 150800 | 568 |
| 563 | 20230807 | 101200 | 21218916200 | 150900 | 150800 | 150900 | 150800 | 191 |
| 564 | 20230807 | 101100 | 21190105300 | 150800 | 150900 | 150900 | 150700 | 519 |
| 565 | 20230807 | 101000 | 21111810900 | 150900 | 150800 | 151000 | 150800 | 816 |
| 566 | 20230807 | 100900 | 20988702900 | 150800 | 150800 | 151000 | 150700 | 1171 |
| 567 | 20230807 | 100800 | 20812115500 | 150800 | 150900 | 151000 | 150700 | 2262 |
| 568 | 20230807 | 100700 | 20471030200 | 150900 | 150900 | 151000 | 150900 | 325 |
| 569 | 20230807 | 100600 | 20421976000 | 150900 | 151000 | 151000 | 150800 | 177 |
| 570 | 20230807 | 100500 | 20395269500 | 151000 | 150900 | 151200 | 150800 | 566 |
| 571 | 20230807 | 100400 | 20309818700 | 151000 | 150900 | 151000 | 150800 | 617 |
| 572 | 20230807 | 100300 | 20216710000 | 151000 | 150800 | 151000 | 150800 | 754 |
| 573 | 20230807 | 100200 | 20102915000 | 150900 | 151000 | 151000 | 150900 | 654 |
| 574 | 20230807 | 100100 | 20004173500 | 151000 | 150900 | 151000 | 150800 | 1155 |
| 575 | 20230807 | 100000 | 19829889900 | 150900 | 150900 | 151000 | 150700 | 1868 |
| 576 | 20230807 | 095900 | 19548199700 | 150900 | 151000 | 151000 | 150900 | 212 |
| 577 | 20230807 | 095800 | 19516204200 | 151000 | 151000 | 151000 | 150800 | 931 |
| 578 | 20230807 | 095700 | 19375690200 | 151000 | 150900 | 151200 | 150900 | 421 |
| 579 | 20230807 | 095600 | 19312115200 | 150900 | 151100 | 151100 | 150900 | 320 |
| 580 | 20230807 | 095500 | 19263812400 | 150900 | 151000 | 151200 | 150800 | 1119 |
| 581 | 20230807 | 095400 | 19094847100 | 151100 | 151100 | 151200 | 151000 | 861 |
| 582 | 20230807 | 095300 | 18964761000 | 151100 | 151000 | 151200 | 150900 | 1082 |
| 583 | 20230807 | 095200 | 18801351300 | 151000 | 151000 | 151100 | 150900 | 508 |
| 584 | 20230807 | 095100 | 18724646400 | 151100 | 151200 | 151200 | 150900 | 615 |
| 585 | 20230807 | 095000 | 18631781900 | 151200 | 151300 | 151300 | 151000 | 522 |
| 586 | 20230807 | 094900 | 18552924700 | 151300 | 151000 | 151300 | 151000 | 496 |
| 587 | 20230807 | 094800 | 18477970600 | 151000 | 150900 | 151200 | 150800 | 518 |
| 588 | 20230807 | 094700 | 18399742600 | 150900 | 151200 | 151200 | 150800 | 6216 |
| 589 | 20230807 | 094600 | 17460953800 | 151200 | 151500 | 151600 | 151100 | 3672 |
| 590 | 20230807 | 094500 | 16905251600 | 151500 | 151600 | 151800 | 151500 | 746 |
| 591 | 20230807 | 094400 | 16792193600 | 151600 | 151800 | 151800 | 151600 | 928 |
| 592 | 20230807 | 094300 | 16651432500 | 151800 | 151800 | 151900 | 151800 | 328 |
| 593 | 20230807 | 094200 | 16601631400 | 151800 | 152100 | 152200 | 151800 | 1242 |
| 594 | 20230807 | 094100 | 16412823700 | 152100 | 152100 | 152100 | 152000 | 1077 |
| 595 | 20230807 | 094000 | 16249033100 | 152100 | 151800 | 152100 | 151700 | 1439 |
| 596 | 20230807 | 093900 | 16030491200 | 151800 | 151800 | 151800 | 151700 | 610 |
| 597 | 20230807 | 093800 | 15937940500 | 151700 | 152000 | 152100 | 151700 | 7838 |
| 598 | 20230807 | 093700 | 14746655100 | 152100 | 152000 | 152200 | 151900 | 2375 |
| 599 | 20230807 | 093600 | 14385611200 | 152100 | 152100 | 152100 | 152000 | 1409 |
| 600 | 20230807 | 093500 | 14171390700 | 152100 | 152200 | 152200 | 152100 | 654 |
| 601 | 20230807 | 093400 | 14071900600 | 152200 | 152100 | 152200 | 152000 | 817 |
| 602 | 20230807 | 093300 | 13947570300 | 152200 | 152000 | 152300 | 151900 | 4533 |
| 603 | 20230807 | 093200 | 13258105100 | 152000 | 151800 | 152000 | 151700 | 3978 |
| 604 | 20230807 | 093100 | 12653614100 | 151900 | 151800 | 151900 | 151600 | 2031 |
| 605 | 20230807 | 093000 | 12345430900 | 151800 | 151700 | 151900 | 151600 | 766 |
| 606 | 20230807 | 092900 | 12229140800 | 151700 | 151800 | 151800 | 151600 | 1354 |
| 607 | 20230807 | 092800 | 12023711300 | 151800 | 151700 | 151900 | 151700 | 427 |
| 608 | 20230807 | 092700 | 11958910400 | 151700 | 151900 | 151900 | 151500 | 1648 |
| 609 | 20230807 | 092600 | 11708914600 | 151900 | 152000 | 152100 | 151900 | 747 |
| 610 | 20230807 | 092500 | 11595365200 | 152000 | 151700 | 152000 | 151700 | 4670 |
| 611 | 20230807 | 092400 | 10885977800 | 151700 | 151900 | 151900 | 151600 | 1695 |
| 612 | 20230807 | 092300 | 10628793600 | 151900 | 151900 | 152000 | 151800 | 365 |
| 613 | 20230807 | 092200 | 10573355800 | 151900 | 151800 | 152000 | 151800 | 2793 |
| 614 | 20230807 | 092100 | 10148876700 | 151900 | 151900 | 152000 | 151800 | 2374 |
| 615 | 20230807 | 092000 | 9788264400 | 152000 | 151900 | 152000 | 151800 | 764 |
| 616 | 20230807 | 091900 | 9672210300 | 151900 | 151900 | 152000 | 151800 | 986 |
| 617 | 20230807 | 091800 | 9522425900 | 151900 | 151900 | 152000 | 151800 | 1707 |
| 618 | 20230807 | 091700 | 9263143500 | 151900 | 151700 | 151900 | 151500 | 2632 |
| 619 | 20230807 | 091600 | 8863811500 | 151600 | 151700 | 151700 | 151500 | 681 |
| 620 | 20230807 | 091500 | 8760565400 | 151700 | 151000 | 151700 | 151000 | 2238 |
| 621 | 20230807 | 091400 | 8421628900 | 151000 | 151200 | 151400 | 150900 | 2571 |
| 622 | 20230807 | 091300 | 8033154100 | 151500 | 151600 | 151700 | 151200 | 1928 |
| 623 | 20230807 | 091200 | 7741051700 | 151600 | 151800 | 152000 | 151600 | 2272 |
| 624 | 20230807 | 091100 | 7396255700 | 151800 | 152100 | 152100 | 151400 | 3858 |
| 625 | 20230807 | 091000 | 6810424400 | 152000 | 151900 | 152100 | 151900 | 3561 |
| 626 | 20230807 | 090900 | 6269261000 | 151800 | 151400 | 151900 | 151000 | 7313 |
| 627 | 20230807 | 090800 | 5161382700 | 151200 | 151600 | 151600 | 150900 | 2242 |
| 628 | 20230807 | 090700 | 4822363500 | 151600 | 150900 | 151800 | 150800 | 2986 |
| 629 | 20230807 | 090600 | 4370339100 | 150800 | 150500 | 151000 | 150500 | 2852 |
| 630 | 20230807 | 090500 | 3940291500 | 150500 | 149700 | 150600 | 149400 | 2942 |
| 631 | 20230807 | 090400 | 3499756700 | 149700 | 149600 | 149900 | 149500 | 1875 |
| 632 | 20230807 | 090300 | 3219102400 | 149600 | 149600 | 149700 | 149500 | 2496 |
| 633 | 20230807 | 090200 | 2845650700 | 149700 | 149400 | 149900 | 149300 | 1226 |
| 634 | 20230807 | 090100 | 2662382500 | 149300 | 149700 | 149700 | 149200 | 5545 |
| 635 | 20230807 | 090000 | 1833408700 | 149700 | 150200 | 150500 | 149700 | 12188 |