35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 184300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 3 | 20230801 | 184200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 4 | 20230801 | 184100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 5 | 20230801 | 184000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 6 | 20230801 | 183900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 7 | 20230801 | 183800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 8 | 20230801 | 183700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 9 | 20230801 | 183600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 10 | 20230801 | 183500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 11 | 20230801 | 183400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 12 | 20230801 | 183300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 13 | 20230801 | 183200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 14 | 20230801 | 183100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 15 | 20230801 | 183000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 16 | 20230801 | 182900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 17 | 20230801 | 182800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 18 | 20230801 | 182700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 19 | 20230801 | 182600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 20 | 20230801 | 182500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 21 | 20230801 | 182400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 22 | 20230801 | 182300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 23 | 20230801 | 182200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 24 | 20230801 | 182100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 25 | 20230801 | 182000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 26 | 20230801 | 181900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 27 | 20230801 | 181800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 28 | 20230801 | 181700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 29 | 20230801 | 181600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 30 | 20230801 | 181500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 31 | 20230801 | 181400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 32 | 20230801 | 181300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 33 | 20230801 | 181200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 34 | 20230801 | 181100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 35 | 20230801 | 181000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 36 | 20230801 | 180900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 37 | 20230801 | 180800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 38 | 20230801 | 180700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 39 | 20230801 | 180600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 40 | 20230801 | 180500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 41 | 20230801 | 180400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 42 | 20230801 | 180300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 43 | 20230801 | 180200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 44 | 20230801 | 180100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 45 | 20230801 | 180000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 46 | 20230801 | 175900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 47 | 20230801 | 175800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 48 | 20230801 | 175700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 49 | 20230801 | 175600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 50 | 20230801 | 175500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 51 | 20230801 | 175400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 52 | 20230801 | 175300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 53 | 20230801 | 175200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 54 | 20230801 | 175100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 55 | 20230801 | 175000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 56 | 20230801 | 174900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 57 | 20230801 | 174800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 58 | 20230801 | 174700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 59 | 20230801 | 174600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 60 | 20230801 | 174500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 61 | 20230801 | 174400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 62 | 20230801 | 174300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 63 | 20230801 | 174200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 64 | 20230801 | 174100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 65 | 20230801 | 174000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 66 | 20230801 | 173900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 67 | 20230801 | 173800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 68 | 20230801 | 173700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 69 | 20230801 | 173600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 70 | 20230801 | 173500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 71 | 20230801 | 173400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 72 | 20230801 | 173300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 73 | 20230801 | 173200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 74 | 20230801 | 173100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 75 | 20230801 | 173000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 76 | 20230801 | 172900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 77 | 20230801 | 172800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 78 | 20230801 | 172700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 79 | 20230801 | 172600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 80 | 20230801 | 172500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 81 | 20230801 | 172400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 82 | 20230801 | 172300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 83 | 20230801 | 172200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 84 | 20230801 | 172100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 85 | 20230801 | 172000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 86 | 20230801 | 171900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 87 | 20230801 | 171800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 88 | 20230801 | 171700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 89 | 20230801 | 171600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 90 | 20230801 | 171500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 91 | 20230801 | 171400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 92 | 20230801 | 171300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 93 | 20230801 | 171200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 94 | 20230801 | 171100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 95 | 20230801 | 171000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 96 | 20230801 | 170900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 97 | 20230801 | 170800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 98 | 20230801 | 170700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 99 | 20230801 | 170600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 100 | 20230801 | 170500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 101 | 20230801 | 170400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 102 | 20230801 | 170300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 103 | 20230801 | 170200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 104 | 20230801 | 170100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 105 | 20230801 | 170000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 106 | 20230801 | 165900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 107 | 20230801 | 165800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 108 | 20230801 | 165700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 109 | 20230801 | 165600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 110 | 20230801 | 165500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 111 | 20230801 | 165400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 112 | 20230801 | 165300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 113 | 20230801 | 165200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 114 | 20230801 | 165100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 115 | 20230801 | 165000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 116 | 20230801 | 164900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 117 | 20230801 | 164800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 118 | 20230801 | 164700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 119 | 20230801 | 164600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 120 | 20230801 | 164500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 121 | 20230801 | 164400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 122 | 20230801 | 164300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 123 | 20230801 | 164200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 124 | 20230801 | 164100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 125 | 20230801 | 164000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 126 | 20230801 | 163900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 127 | 20230801 | 163800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 128 | 20230801 | 163700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 129 | 20230801 | 163600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 130 | 20230801 | 163500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 131 | 20230801 | 163400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 132 | 20230801 | 163300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 133 | 20230801 | 163200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 134 | 20230801 | 163100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 135 | 20230801 | 163000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 136 | 20230801 | 162900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 137 | 20230801 | 162800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 138 | 20230801 | 162700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 139 | 20230801 | 162600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 140 | 20230801 | 162500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 141 | 20230801 | 162400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 142 | 20230801 | 162300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 143 | 20230801 | 162200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 144 | 20230801 | 162100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 145 | 20230801 | 162000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 146 | 20230801 | 161900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 147 | 20230801 | 161800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 148 | 20230801 | 161700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 149 | 20230801 | 161600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 150 | 20230801 | 161500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 151 | 20230801 | 161400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 152 | 20230801 | 161300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 153 | 20230801 | 161200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 154 | 20230801 | 161100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 155 | 20230801 | 161000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 156 | 20230801 | 160900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 157 | 20230801 | 160800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 158 | 20230801 | 160700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 159 | 20230801 | 160600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 160 | 20230801 | 160500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 161 | 20230801 | 160400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 162 | 20230801 | 160300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 163 | 20230801 | 160200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 164 | 20230801 | 160100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 165 | 20230801 | 160000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 166 | 20230801 | 155900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 167 | 20230801 | 155800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 168 | 20230801 | 155700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 169 | 20230801 | 155600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 170 | 20230801 | 155500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 171 | 20230801 | 155400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 172 | 20230801 | 155300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 173 | 20230801 | 155200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 174 | 20230801 | 155100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 175 | 20230801 | 155000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 176 | 20230801 | 154900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 177 | 20230801 | 154800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 178 | 20230801 | 154700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 179 | 20230801 | 154600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 180 | 20230801 | 154500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 181 | 20230801 | 154400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 182 | 20230801 | 154300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 183 | 20230801 | 154200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 184 | 20230801 | 154100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 185 | 20230801 | 154000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 186 | 20230801 | 153900 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 187 | 20230801 | 153800 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 188 | 20230801 | 153700 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 189 | 20230801 | 153600 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 190 | 20230801 | 153500 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 191 | 20230801 | 153400 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 192 | 20230801 | 153300 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 193 | 20230801 | 153200 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 194 | 20230801 | 153100 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 195 | 20230801 | 153000 | 1944630355000 | 621000 | 621000 | 621000 | 621000 | 43833 |
| 196 | 20230801 | 152900 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 197 | 20230801 | 152800 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 198 | 20230801 | 152700 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 199 | 20230801 | 152600 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 200 | 20230801 | 152500 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 201 | 20230801 | 152400 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 202 | 20230801 | 152300 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 203 | 20230801 | 152200 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 204 | 20230801 | 152100 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 205 | 20230801 | 152000 | 1917410062000 | 621000 | 621000 | 621000 | 621000 | 0 |
| 206 | 20230801 | 151900 | 1917410062000 | 621000 | 621000 | 622000 | 620000 | 7991 |
| 207 | 20230801 | 151800 | 1912448804000 | 621000 | 620000 | 621000 | 619000 | 10221 |
| 208 | 20230801 | 151700 | 1906108890000 | 621000 | 620000 | 622000 | 620000 | 9868 |
| 209 | 20230801 | 151600 | 1899989267000 | 621000 | 622000 | 622000 | 620000 | 4292 |
| 210 | 20230801 | 151500 | 1897324065000 | 622000 | 620000 | 622000 | 620000 | 2621 |
| 211 | 20230801 | 151400 | 1895696246000 | 621000 | 622000 | 622000 | 620000 | 5032 |
| 212 | 20230801 | 151300 | 1892571899000 | 621000 | 622000 | 623000 | 620000 | 7032 |
| 213 | 20230801 | 151200 | 1888202475000 | 622000 | 623000 | 623000 | 621000 | 7894 |
| 214 | 20230801 | 151100 | 1883289249000 | 622000 | 621000 | 623000 | 621000 | 5098 |
| 215 | 20230801 | 151000 | 1880117457000 | 622000 | 620000 | 622000 | 620000 | 3942 |
| 216 | 20230801 | 150900 | 1877667883000 | 621000 | 621000 | 621000 | 620000 | 4988 |
| 217 | 20230801 | 150800 | 1874572031000 | 620000 | 622000 | 622000 | 620000 | 5208 |
| 218 | 20230801 | 150700 | 1871338067000 | 622000 | 622000 | 623000 | 620000 | 8050 |
| 219 | 20230801 | 150600 | 1866336776000 | 622000 | 621000 | 622000 | 620000 | 4879 |
| 220 | 20230801 | 150500 | 1863306121000 | 621000 | 619000 | 621000 | 619000 | 6109 |
| 221 | 20230801 | 150400 | 1859519776000 | 619000 | 620000 | 620000 | 619000 | 2879 |
| 222 | 20230801 | 150300 | 1857737061000 | 620000 | 619000 | 620000 | 618000 | 5185 |
| 223 | 20230801 | 150200 | 1854528767000 | 619000 | 618000 | 619000 | 617000 | 5287 |
| 224 | 20230801 | 150100 | 1851262593000 | 618000 | 617000 | 619000 | 616000 | 15394 |
| 225 | 20230801 | 150000 | 1841761567000 | 618000 | 618000 | 619000 | 617000 | 11249 |
| 226 | 20230801 | 145900 | 1834813456000 | 618000 | 619000 | 620000 | 617000 | 17979 |
| 227 | 20230801 | 145800 | 1823695834000 | 619000 | 620000 | 621000 | 619000 | 9343 |
| 228 | 20230801 | 145700 | 1817903188000 | 620000 | 622000 | 623000 | 620000 | 6493 |
| 229 | 20230801 | 145600 | 1813867849000 | 622000 | 623000 | 623000 | 622000 | 2241 |
| 230 | 20230801 | 145500 | 1812473434000 | 622000 | 622000 | 623000 | 622000 | 2563 |
| 231 | 20230801 | 145400 | 1810877687000 | 622000 | 622000 | 623000 | 622000 | 2076 |
| 232 | 20230801 | 145300 | 1809585173000 | 622000 | 623000 | 624000 | 622000 | 4076 |
| 233 | 20230801 | 145200 | 1807045817000 | 623000 | 622000 | 624000 | 622000 | 5504 |
| 234 | 20230801 | 145100 | 1803618238000 | 622000 | 620000 | 623000 | 620000 | 7195 |
| 235 | 20230801 | 145000 | 1799148311000 | 621000 | 621000 | 621000 | 620000 | 2994 |
| 236 | 20230801 | 144900 | 1797290794000 | 620000 | 620000 | 621000 | 620000 | 2808 |
| 237 | 20230801 | 144800 | 1795549252000 | 621000 | 621000 | 621000 | 620000 | 3072 |
| 238 | 20230801 | 144700 | 1793643351000 | 621000 | 620000 | 621000 | 620000 | 3023 |
| 239 | 20230801 | 144600 | 1791768531000 | 620000 | 621000 | 621000 | 620000 | 2762 |
| 240 | 20230801 | 144500 | 1790055539000 | 621000 | 620000 | 621000 | 620000 | 2452 |
| 241 | 20230801 | 144400 | 1788534108000 | 621000 | 621000 | 622000 | 620000 | 4542 |
| 242 | 20230801 | 144300 | 1785714227000 | 621000 | 622000 | 622000 | 621000 | 1928 |
| 243 | 20230801 | 144200 | 1784516098000 | 622000 | 621000 | 622000 | 620000 | 3957 |
| 244 | 20230801 | 144100 | 1782057637000 | 620000 | 621000 | 621000 | 620000 | 2511 |
| 245 | 20230801 | 144000 | 1780500099000 | 621000 | 619000 | 621000 | 619000 | 8232 |
| 246 | 20230801 | 143900 | 1775396764000 | 619000 | 621000 | 621000 | 619000 | 7278 |
| 247 | 20230801 | 143800 | 1770886054000 | 620000 | 621000 | 622000 | 620000 | 9992 |
| 248 | 20230801 | 143700 | 1764685278000 | 621000 | 622000 | 623000 | 621000 | 3335 |
| 249 | 20230801 | 143600 | 1762610929000 | 622000 | 622000 | 623000 | 621000 | 6405 |
| 250 | 20230801 | 143500 | 1758627673000 | 622000 | 623000 | 624000 | 622000 | 3073 |
| 251 | 20230801 | 143400 | 1756714150000 | 623000 | 623000 | 624000 | 623000 | 1406 |
| 252 | 20230801 | 143300 | 1755837918000 | 623000 | 625000 | 625000 | 623000 | 2088 |
| 253 | 20230801 | 143200 | 1754534674000 | 625000 | 624000 | 626000 | 623000 | 7416 |
| 254 | 20230801 | 143100 | 1749899498000 | 624000 | 623000 | 624000 | 622000 | 2559 |
| 255 | 20230801 | 143000 | 1748305709000 | 622000 | 621000 | 623000 | 621000 | 3576 |
| 256 | 20230801 | 142900 | 1746082291000 | 621000 | 622000 | 622000 | 621000 | 3849 |
| 257 | 20230801 | 142800 | 1743691497000 | 622000 | 622000 | 622000 | 620000 | 7147 |
| 258 | 20230801 | 142700 | 1739253573000 | 622000 | 623000 | 623000 | 621000 | 3751 |
| 259 | 20230801 | 142600 | 1736919958000 | 623000 | 621000 | 624000 | 620000 | 4041 |
| 260 | 20230801 | 142500 | 1734405423000 | 620000 | 621000 | 622000 | 620000 | 8982 |
| 261 | 20230801 | 142400 | 1728829620000 | 620000 | 620000 | 621000 | 620000 | 9380 |
| 262 | 20230801 | 142300 | 1723013108000 | 621000 | 622000 | 622000 | 620000 | 8052 |
| 263 | 20230801 | 142200 | 1718014920000 | 622000 | 622000 | 623000 | 620000 | 7500 |
| 264 | 20230801 | 142100 | 1713354053000 | 623000 | 623000 | 624000 | 621000 | 12354 |
| 265 | 20230801 | 142000 | 1705671728000 | 623000 | 625000 | 626000 | 622000 | 8116 |
| 266 | 20230801 | 141900 | 1700612096000 | 624000 | 626000 | 627000 | 623000 | 12317 |
| 267 | 20230801 | 141800 | 1692914763000 | 626000 | 627000 | 627000 | 626000 | 2680 |
| 268 | 20230801 | 141700 | 1691236368000 | 626000 | 627000 | 627000 | 626000 | 1568 |
| 269 | 20230801 | 141600 | 1690254161000 | 627000 | 626000 | 629000 | 625000 | 9902 |
| 270 | 20230801 | 141500 | 1684051019000 | 626000 | 626000 | 627000 | 626000 | 3812 |
| 271 | 20230801 | 141400 | 1681664473000 | 627000 | 628000 | 629000 | 626000 | 5762 |
| 272 | 20230801 | 141300 | 1678048839000 | 628000 | 631000 | 631000 | 628000 | 10370 |
| 273 | 20230801 | 141200 | 1671518108000 | 631000 | 631000 | 632000 | 630000 | 4910 |
| 274 | 20230801 | 141100 | 1668421821000 | 632000 | 631000 | 632000 | 630000 | 5771 |
| 275 | 20230801 | 141000 | 1664781714000 | 631000 | 629000 | 631000 | 628000 | 5828 |
| 276 | 20230801 | 140900 | 1661114055000 | 630000 | 629000 | 630000 | 629000 | 3063 |
| 277 | 20230801 | 140800 | 1659184966000 | 629000 | 630000 | 631000 | 627000 | 8734 |
| 278 | 20230801 | 140700 | 1653684949000 | 631000 | 629000 | 631000 | 628000 | 13887 |
| 279 | 20230801 | 140600 | 1644932931000 | 629000 | 627000 | 629000 | 626000 | 6548 |
| 280 | 20230801 | 140500 | 1640823143000 | 627000 | 628000 | 629000 | 627000 | 3834 |
| 281 | 20230801 | 140400 | 1638416421000 | 628000 | 627000 | 629000 | 627000 | 3888 |
| 282 | 20230801 | 140300 | 1635974774000 | 627000 | 624000 | 627000 | 623000 | 7461 |
| 283 | 20230801 | 140200 | 1631307411000 | 623000 | 625000 | 625000 | 622000 | 6371 |
| 284 | 20230801 | 140100 | 1627335701000 | 624000 | 625000 | 625000 | 624000 | 2978 |
| 285 | 20230801 | 140000 | 1625476921000 | 624000 | 625000 | 626000 | 624000 | 3928 |
| 286 | 20230801 | 135900 | 1623022598000 | 625000 | 627000 | 628000 | 624000 | 8014 |
| 287 | 20230801 | 135800 | 1618005039000 | 628000 | 629000 | 630000 | 627000 | 7444 |
| 288 | 20230801 | 135700 | 1613326843000 | 630000 | 627000 | 630000 | 626000 | 7854 |
| 289 | 20230801 | 135600 | 1608391209000 | 627000 | 624000 | 627000 | 624000 | 7534 |
| 290 | 20230801 | 135500 | 1603675650000 | 624000 | 626000 | 626000 | 622000 | 9399 |
| 291 | 20230801 | 135400 | 1597810997000 | 626000 | 628000 | 628000 | 625000 | 13194 |
| 292 | 20230801 | 135300 | 1589540907000 | 627000 | 626000 | 628000 | 624000 | 15771 |
| 293 | 20230801 | 135200 | 1579665376000 | 626000 | 626000 | 626000 | 624000 | 9366 |
| 294 | 20230801 | 135100 | 1573808404000 | 626000 | 622000 | 627000 | 622000 | 17458 |
| 295 | 20230801 | 135000 | 1562905090000 | 622000 | 621000 | 623000 | 620000 | 7331 |
| 296 | 20230801 | 134900 | 1558348004000 | 621000 | 620000 | 623000 | 620000 | 11280 |
| 297 | 20230801 | 134800 | 1551340760000 | 620000 | 621000 | 622000 | 619000 | 9902 |
| 298 | 20230801 | 134700 | 1545196627000 | 621000 | 622000 | 622000 | 619000 | 12896 |
| 299 | 20230801 | 134600 | 1537193025000 | 621000 | 621000 | 623000 | 620000 | 10546 |
| 300 | 20230801 | 134500 | 1530640606000 | 621000 | 616000 | 623000 | 615000 | 22899 |
| 301 | 20230801 | 134400 | 1516445175000 | 616000 | 618000 | 619000 | 615000 | 13066 |
| 302 | 20230801 | 134300 | 1508382633000 | 619000 | 616000 | 619000 | 613000 | 38311 |
| 303 | 20230801 | 134200 | 1484812177000 | 616000 | 616000 | 619000 | 615000 | 30046 |
| 304 | 20230801 | 134100 | 1466293787000 | 616000 | 622000 | 622000 | 616000 | 43297 |
| 305 | 20230801 | 134000 | 1439480639000 | 621000 | 624000 | 624000 | 621000 | 11940 |
| 306 | 20230801 | 133900 | 1432054052000 | 624000 | 625000 | 626000 | 624000 | 6264 |
| 307 | 20230801 | 133800 | 1428139212000 | 626000 | 626000 | 626000 | 624000 | 6542 |
| 308 | 20230801 | 133700 | 1424050336000 | 626000 | 622000 | 627000 | 621000 | 18274 |
| 309 | 20230801 | 133600 | 1412682101000 | 622000 | 626000 | 626000 | 622000 | 18152 |
| 310 | 20230801 | 133500 | 1401360642000 | 626000 | 624000 | 626000 | 624000 | 9419 |
| 311 | 20230801 | 133400 | 1395473877000 | 625000 | 623000 | 628000 | 623000 | 19351 |
| 312 | 20230801 | 133300 | 1383376303000 | 623000 | 626000 | 627000 | 622000 | 25170 |
| 313 | 20230801 | 133200 | 1367673665000 | 627000 | 625000 | 628000 | 625000 | 11271 |
| 314 | 20230801 | 133100 | 1360610440000 | 626000 | 630000 | 630000 | 625000 | 12494 |
| 315 | 20230801 | 133000 | 1352771239000 | 629000 | 630000 | 631000 | 629000 | 7185 |
| 316 | 20230801 | 132900 | 1348243475000 | 631000 | 630000 | 633000 | 629000 | 11909 |
| 317 | 20230801 | 132800 | 1340731626000 | 630000 | 630000 | 632000 | 628000 | 13806 |
| 318 | 20230801 | 132700 | 1332032538000 | 630000 | 628000 | 630000 | 627000 | 17804 |
| 319 | 20230801 | 132600 | 1320836506000 | 628000 | 629000 | 630000 | 626000 | 15664 |
| 320 | 20230801 | 132500 | 1310997859000 | 629000 | 623000 | 629000 | 622000 | 34951 |
| 321 | 20230801 | 132400 | 1289189392000 | 623000 | 625000 | 629000 | 623000 | 29237 |
| 322 | 20230801 | 132300 | 1270886901000 | 625000 | 629000 | 630000 | 625000 | 24640 |
| 323 | 20230801 | 132200 | 1255430469000 | 629000 | 630000 | 632000 | 629000 | 16618 |
| 324 | 20230801 | 132100 | 1244959951000 | 630000 | 629000 | 632000 | 628000 | 29383 |
| 325 | 20230801 | 132000 | 1226450351000 | 630000 | 631000 | 632000 | 629000 | 35995 |
| 326 | 20230801 | 131900 | 1203771664000 | 631000 | 632000 | 633000 | 631000 | 24807 |
| 327 | 20230801 | 131800 | 1188105430000 | 632000 | 635000 | 635000 | 632000 | 21771 |
| 328 | 20230801 | 131700 | 1174323322000 | 635000 | 637000 | 637000 | 635000 | 15597 |
| 329 | 20230801 | 131600 | 1164417085000 | 637000 | 636000 | 637000 | 636000 | 3149 |
| 330 | 20230801 | 131500 | 1162414057000 | 636000 | 636000 | 637000 | 636000 | 2567 |
| 331 | 20230801 | 131400 | 1160780829000 | 636000 | 636000 | 637000 | 636000 | 2813 |
| 332 | 20230801 | 131300 | 1158991635000 | 637000 | 636000 | 637000 | 636000 | 4563 |
| 333 | 20230801 | 131200 | 1156088034000 | 636000 | 636000 | 637000 | 636000 | 4050 |
| 334 | 20230801 | 131100 | 1153512119000 | 636000 | 638000 | 638000 | 636000 | 6590 |
| 335 | 20230801 | 131000 | 1149317074000 | 638000 | 637000 | 639000 | 637000 | 5308 |
| 336 | 20230801 | 130900 | 1145930995000 | 638000 | 636000 | 639000 | 636000 | 7981 |
| 337 | 20230801 | 130800 | 1140843913000 | 636000 | 635000 | 637000 | 635000 | 6192 |
| 338 | 20230801 | 130700 | 1136904812000 | 636000 | 637000 | 637000 | 635000 | 15089 |
| 339 | 20230801 | 130600 | 1127311820000 | 636000 | 639000 | 639000 | 636000 | 11126 |
| 340 | 20230801 | 130500 | 1120220622000 | 638000 | 640000 | 640000 | 638000 | 2209 |
| 341 | 20230801 | 130400 | 1118809527000 | 639000 | 639000 | 640000 | 639000 | 2856 |
| 342 | 20230801 | 130300 | 1116983983000 | 639000 | 639000 | 640000 | 639000 | 1566 |
| 343 | 20230801 | 130200 | 1115982942000 | 640000 | 639000 | 640000 | 639000 | 4692 |
| 344 | 20230801 | 130100 | 1112984107000 | 639000 | 640000 | 641000 | 638000 | 5995 |
| 345 | 20230801 | 130000 | 1109152308000 | 640000 | 640000 | 641000 | 639000 | 3053 |
| 346 | 20230801 | 125900 | 1107199254000 | 639000 | 640000 | 640000 | 639000 | 3770 |
| 347 | 20230801 | 125800 | 1104787756000 | 640000 | 639000 | 640000 | 638000 | 2305 |
| 348 | 20230801 | 125700 | 1103314319000 | 639000 | 639000 | 640000 | 638000 | 7155 |
| 349 | 20230801 | 125600 | 1098739751000 | 639000 | 637000 | 640000 | 637000 | 6460 |
| 350 | 20230801 | 125500 | 1094615214000 | 637000 | 638000 | 639000 | 637000 | 7789 |
| 351 | 20230801 | 125400 | 1089649980000 | 638000 | 640000 | 641000 | 638000 | 5615 |
| 352 | 20230801 | 125300 | 1086060326000 | 640000 | 641000 | 641000 | 640000 | 2148 |
| 353 | 20230801 | 125200 | 1084684798000 | 641000 | 638000 | 641000 | 638000 | 5982 |
| 354 | 20230801 | 125100 | 1080858758000 | 638000 | 639000 | 640000 | 638000 | 9168 |
| 355 | 20230801 | 125000 | 1075005325000 | 640000 | 640000 | 641000 | 639000 | 18876 |
| 356 | 20230801 | 124900 | 1062927097000 | 640000 | 641000 | 642000 | 640000 | 5150 |
| 357 | 20230801 | 124800 | 1059627249000 | 642000 | 642000 | 642000 | 641000 | 1609 |
| 358 | 20230801 | 124700 | 1058595710000 | 641000 | 643000 | 643000 | 641000 | 4501 |
| 359 | 20230801 | 124600 | 1055706885000 | 642000 | 642000 | 644000 | 641000 | 5366 |
| 360 | 20230801 | 124500 | 1052259503000 | 641000 | 641000 | 642000 | 641000 | 5285 |
| 361 | 20230801 | 124400 | 1048869249000 | 641000 | 641000 | 642000 | 640000 | 15875 |
| 362 | 20230801 | 124300 | 1038693257000 | 642000 | 642000 | 643000 | 641000 | 10934 |
| 363 | 20230801 | 124200 | 1031673302000 | 643000 | 643000 | 643000 | 642000 | 1887 |
| 364 | 20230801 | 124100 | 1030461230000 | 643000 | 642000 | 643000 | 642000 | 2085 |
| 365 | 20230801 | 124000 | 1029121906000 | 642000 | 643000 | 643000 | 642000 | 1801 |
| 366 | 20230801 | 123900 | 1027964750000 | 643000 | 643000 | 644000 | 642000 | 3677 |
| 367 | 20230801 | 123800 | 1025600573000 | 642000 | 643000 | 643000 | 642000 | 5111 |
| 368 | 20230801 | 123700 | 1022315475000 | 643000 | 644000 | 644000 | 643000 | 2972 |
| 369 | 20230801 | 123600 | 1020404408000 | 643000 | 644000 | 645000 | 643000 | 2524 |
| 370 | 20230801 | 123500 | 1018778816000 | 645000 | 644000 | 645000 | 644000 | 859 |
| 371 | 20230801 | 123400 | 1018225083000 | 644000 | 644000 | 645000 | 644000 | 1441 |
| 372 | 20230801 | 123300 | 1017296934000 | 645000 | 644000 | 645000 | 644000 | 1747 |
| 373 | 20230801 | 123200 | 1016171747000 | 644000 | 644000 | 645000 | 643000 | 3024 |
| 374 | 20230801 | 123100 | 1014224669000 | 644000 | 643000 | 644000 | 643000 | 2183 |
| 375 | 20230801 | 123000 | 1012819399000 | 643000 | 643000 | 644000 | 643000 | 1995 |
| 376 | 20230801 | 122900 | 1011536403000 | 644000 | 643000 | 645000 | 643000 | 2930 |
| 377 | 20230801 | 122800 | 1009649846000 | 644000 | 642000 | 645000 | 642000 | 6355 |
| 378 | 20230801 | 122700 | 1005561623000 | 642000 | 643000 | 643000 | 642000 | 7426 |
| 379 | 20230801 | 122600 | 1000790856000 | 643000 | 644000 | 645000 | 643000 | 10382 |
| 380 | 20230801 | 122500 | 994111277000 | 644000 | 644000 | 645000 | 644000 | 1697 |
| 381 | 20230801 | 122400 | 993018317000 | 644000 | 645000 | 646000 | 644000 | 8440 |
| 382 | 20230801 | 122300 | 987577859000 | 646000 | 646000 | 646000 | 645000 | 2258 |
| 383 | 20230801 | 122200 | 986119626000 | 646000 | 646000 | 647000 | 646000 | 985 |
| 384 | 20230801 | 122100 | 985483246000 | 646000 | 647000 | 647000 | 646000 | 1327 |
| 385 | 20230801 | 122000 | 984625731000 | 647000 | 647000 | 647000 | 646000 | 421 |
| 386 | 20230801 | 121900 | 984353527000 | 646000 | 647000 | 647000 | 646000 | 721 |
| 387 | 20230801 | 121800 | 983887583000 | 646000 | 646000 | 647000 | 646000 | 1881 |
| 388 | 20230801 | 121700 | 982672379000 | 646000 | 647000 | 647000 | 646000 | 405 |
| 389 | 20230801 | 121600 | 982410557000 | 647000 | 647000 | 647000 | 646000 | 1201 |
| 390 | 20230801 | 121500 | 981634397000 | 647000 | 647000 | 647000 | 646000 | 1172 |
| 391 | 20230801 | 121400 | 980876732000 | 646000 | 648000 | 648000 | 646000 | 3340 |
| 392 | 20230801 | 121300 | 978715557000 | 647000 | 646000 | 647000 | 645000 | 3294 |
| 393 | 20230801 | 121200 | 976587177000 | 645000 | 646000 | 646000 | 645000 | 427 |
| 394 | 20230801 | 121100 | 976311585000 | 646000 | 645000 | 646000 | 645000 | 507 |
| 395 | 20230801 | 121000 | 975984476000 | 646000 | 646000 | 646000 | 645000 | 659 |
| 396 | 20230801 | 120900 | 975558982000 | 646000 | 645000 | 646000 | 645000 | 1551 |
| 397 | 20230801 | 120800 | 974557358000 | 646000 | 646000 | 646000 | 645000 | 1445 |
| 398 | 20230801 | 120700 | 973624067000 | 645000 | 645000 | 646000 | 644000 | 3353 |
| 399 | 20230801 | 120600 | 971461934000 | 644000 | 646000 | 647000 | 644000 | 3884 |
| 400 | 20230801 | 120500 | 968954722000 | 645000 | 644000 | 646000 | 644000 | 4284 |
| 401 | 20230801 | 120400 | 966191835000 | 644000 | 645000 | 646000 | 644000 | 4992 |
| 402 | 20230801 | 120300 | 962972346000 | 646000 | 646000 | 646000 | 645000 | 1094 |
| 403 | 20230801 | 120200 | 962266476000 | 646000 | 646000 | 648000 | 645000 | 2345 |
| 404 | 20230801 | 120100 | 960751512000 | 646000 | 645000 | 647000 | 645000 | 4298 |
| 405 | 20230801 | 120000 | 957973987000 | 646000 | 645000 | 646000 | 645000 | 1556 |
| 406 | 20230801 | 115900 | 956970021000 | 645000 | 647000 | 647000 | 645000 | 6869 |
| 407 | 20230801 | 115800 | 952535622000 | 646000 | 647000 | 647000 | 646000 | 2329 |
| 408 | 20230801 | 115700 | 951029948000 | 647000 | 647000 | 648000 | 646000 | 2073 |
| 409 | 20230801 | 115600 | 949688803000 | 647000 | 647000 | 648000 | 646000 | 5293 |
| 410 | 20230801 | 115500 | 946264496000 | 647000 | 648000 | 648000 | 647000 | 941 |
| 411 | 20230801 | 115400 | 945655358000 | 647000 | 648000 | 649000 | 647000 | 1432 |
| 412 | 20230801 | 115300 | 944727555000 | 648000 | 648000 | 649000 | 648000 | 3229 |
| 413 | 20230801 | 115200 | 942635006000 | 649000 | 648000 | 649000 | 648000 | 703 |
| 414 | 20230801 | 115100 | 942179255000 | 649000 | 648000 | 649000 | 648000 | 510 |
| 415 | 20230801 | 115000 | 941848541000 | 649000 | 649000 | 649000 | 648000 | 673 |
| 416 | 20230801 | 114900 | 941412019000 | 649000 | 649000 | 650000 | 648000 | 2012 |
| 417 | 20230801 | 114800 | 940106528000 | 649000 | 647000 | 649000 | 647000 | 3797 |
| 418 | 20230801 | 114700 | 937646081000 | 647000 | 647000 | 648000 | 647000 | 4172 |
| 419 | 20230801 | 114600 | 934943808000 | 647000 | 649000 | 650000 | 647000 | 6989 |
| 420 | 20230801 | 114500 | 930412064000 | 650000 | 650000 | 651000 | 649000 | 3442 |
| 421 | 20230801 | 114400 | 928174744000 | 650000 | 648000 | 651000 | 648000 | 8804 |
| 422 | 20230801 | 114300 | 922454470000 | 649000 | 650000 | 650000 | 648000 | 3336 |
| 423 | 20230801 | 114200 | 920289190000 | 649000 | 649000 | 650000 | 649000 | 1401 |
| 424 | 20230801 | 114100 | 919378847000 | 650000 | 649000 | 650000 | 649000 | 1673 |
| 425 | 20230801 | 114000 | 918292648000 | 649000 | 650000 | 650000 | 649000 | 1124 |
| 426 | 20230801 | 113900 | 917562753000 | 650000 | 649000 | 650000 | 649000 | 1509 |
| 427 | 20230801 | 113800 | 916582270000 | 650000 | 650000 | 651000 | 649000 | 1558 |
| 428 | 20230801 | 113700 | 915569583000 | 649000 | 650000 | 651000 | 649000 | 2194 |
| 429 | 20230801 | 113600 | 914143448000 | 651000 | 651000 | 652000 | 650000 | 3542 |
| 430 | 20230801 | 113500 | 911838323000 | 651000 | 648000 | 651000 | 648000 | 7978 |
| 431 | 20230801 | 113400 | 906655690000 | 648000 | 649000 | 649000 | 648000 | 789 |
| 432 | 20230801 | 113300 | 906143836000 | 648000 | 648000 | 649000 | 648000 | 498 |
| 433 | 20230801 | 113200 | 905820760000 | 649000 | 648000 | 649000 | 648000 | 1655 |
| 434 | 20230801 | 113100 | 904747850000 | 648000 | 649000 | 649000 | 647000 | 1337 |
| 435 | 20230801 | 113000 | 903881107000 | 648000 | 648000 | 649000 | 647000 | 2659 |
| 436 | 20230801 | 112900 | 902157771000 | 648000 | 649000 | 649000 | 648000 | 1367 |
| 437 | 20230801 | 112800 | 901271452000 | 650000 | 649000 | 650000 | 648000 | 3288 |
| 438 | 20230801 | 112700 | 899137616000 | 650000 | 649000 | 650000 | 649000 | 2394 |
| 439 | 20230801 | 112600 | 897583540000 | 649000 | 648000 | 650000 | 648000 | 4318 |
| 440 | 20230801 | 112500 | 894782062000 | 648000 | 648000 | 649000 | 648000 | 1857 |
| 441 | 20230801 | 112400 | 893578458000 | 649000 | 648000 | 649000 | 648000 | 1997 |
| 442 | 20230801 | 112300 | 892283668000 | 649000 | 649000 | 650000 | 649000 | 2243 |
| 443 | 20230801 | 112200 | 890827768000 | 649000 | 649000 | 650000 | 648000 | 2199 |
| 444 | 20230801 | 112100 | 889400919000 | 649000 | 649000 | 650000 | 648000 | 3917 |
| 445 | 20230801 | 112000 | 886858950000 | 649000 | 650000 | 651000 | 649000 | 3090 |
| 446 | 20230801 | 111900 | 884850601000 | 650000 | 651000 | 652000 | 650000 | 6678 |
| 447 | 20230801 | 111800 | 880502644000 | 651000 | 650000 | 651000 | 650000 | 3918 |
| 448 | 20230801 | 111700 | 877953707000 | 650000 | 653000 | 653000 | 650000 | 13018 |
| 449 | 20230801 | 111600 | 869476184000 | 653000 | 652000 | 654000 | 651000 | 18708 |
| 450 | 20230801 | 111500 | 857261865000 | 652000 | 651000 | 652000 | 651000 | 8259 |
| 451 | 20230801 | 111400 | 851879896000 | 651000 | 650000 | 652000 | 650000 | 5365 |
| 452 | 20230801 | 111300 | 848385429000 | 650000 | 649000 | 651000 | 649000 | 5173 |
| 453 | 20230801 | 111200 | 845024301000 | 650000 | 651000 | 651000 | 649000 | 9682 |
| 454 | 20230801 | 111100 | 838728311000 | 651000 | 649000 | 652000 | 649000 | 21010 |
| 455 | 20230801 | 111000 | 825063995000 | 649000 | 649000 | 650000 | 648000 | 10139 |
| 456 | 20230801 | 110900 | 818486958000 | 649000 | 648000 | 649000 | 647000 | 6057 |
| 457 | 20230801 | 110800 | 814561403000 | 648000 | 647000 | 648000 | 646000 | 3982 |
| 458 | 20230801 | 110700 | 811984831000 | 647000 | 648000 | 648000 | 647000 | 2329 |
| 459 | 20230801 | 110600 | 810476258000 | 648000 | 647000 | 648000 | 646000 | 5006 |
| 460 | 20230801 | 110500 | 807238298000 | 647000 | 646000 | 647000 | 646000 | 2227 |
| 461 | 20230801 | 110400 | 805798083000 | 647000 | 645000 | 647000 | 645000 | 1599 |
| 462 | 20230801 | 110300 | 804765219000 | 645000 | 646000 | 647000 | 645000 | 5066 |
| 463 | 20230801 | 110200 | 801493168000 | 646000 | 645000 | 646000 | 645000 | 2001 |
| 464 | 20230801 | 110100 | 800201977000 | 645000 | 644000 | 645000 | 644000 | 3370 |
| 465 | 20230801 | 110000 | 798029135000 | 645000 | 644000 | 645000 | 644000 | 1695 |
| 466 | 20230801 | 105900 | 796936515000 | 645000 | 644000 | 645000 | 644000 | 1322 |
| 467 | 20230801 | 105800 | 796084431000 | 645000 | 643000 | 645000 | 642000 | 8792 |
| 468 | 20230801 | 105700 | 790429562000 | 642000 | 642000 | 643000 | 642000 | 3009 |
| 469 | 20230801 | 105600 | 788497509000 | 642000 | 643000 | 643000 | 642000 | 5838 |
| 470 | 20230801 | 105500 | 784747911000 | 643000 | 643000 | 644000 | 643000 | 2427 |
| 471 | 20230801 | 105400 | 783187173000 | 643000 | 643000 | 644000 | 642000 | 5128 |
| 472 | 20230801 | 105300 | 779888811000 | 643000 | 644000 | 644000 | 642000 | 5297 |
| 473 | 20230801 | 105200 | 776483595000 | 644000 | 643000 | 644000 | 643000 | 2315 |
| 474 | 20230801 | 105100 | 774994536000 | 643000 | 645000 | 645000 | 643000 | 4972 |
| 475 | 20230801 | 105000 | 771794254000 | 645000 | 645000 | 646000 | 644000 | 3716 |
| 476 | 20230801 | 104900 | 769397052000 | 645000 | 645000 | 646000 | 645000 | 4015 |
| 477 | 20230801 | 104800 | 766803865000 | 645000 | 646000 | 646000 | 645000 | 1077 |
| 478 | 20230801 | 104700 | 766108679000 | 646000 | 645000 | 646000 | 644000 | 7849 |
| 479 | 20230801 | 104600 | 761046473000 | 645000 | 645000 | 646000 | 645000 | 1180 |
| 480 | 20230801 | 104500 | 760284833000 | 645000 | 643000 | 646000 | 643000 | 7241 |
| 481 | 20230801 | 104400 | 755618345000 | 643000 | 643000 | 644000 | 643000 | 2318 |
| 482 | 20230801 | 104300 | 754127138000 | 643000 | 644000 | 645000 | 643000 | 3078 |
| 483 | 20230801 | 104200 | 752146103000 | 644000 | 645000 | 645000 | 643000 | 8409 |
| 484 | 20230801 | 104100 | 746730329000 | 644000 | 646000 | 646000 | 644000 | 4860 |
| 485 | 20230801 | 104000 | 743596155000 | 646000 | 646000 | 647000 | 645000 | 2972 |
| 486 | 20230801 | 103900 | 741676392000 | 646000 | 645000 | 647000 | 645000 | 4590 |
| 487 | 20230801 | 103800 | 738712610000 | 646000 | 646000 | 647000 | 645000 | 4166 |
| 488 | 20230801 | 103700 | 736021372000 | 646000 | 646000 | 647000 | 645000 | 4787 |
| 489 | 20230801 | 103600 | 732930175000 | 647000 | 647000 | 647000 | 646000 | 3244 |
| 490 | 20230801 | 103500 | 730832703000 | 647000 | 647000 | 647000 | 646000 | 2767 |
| 491 | 20230801 | 103400 | 729043298000 | 646000 | 646000 | 647000 | 645000 | 3398 |
| 492 | 20230801 | 103300 | 726847689000 | 646000 | 645000 | 646000 | 645000 | 4394 |
| 493 | 20230801 | 103200 | 724012731000 | 645000 | 647000 | 647000 | 645000 | 9296 |
| 494 | 20230801 | 103100 | 718009449000 | 647000 | 647000 | 648000 | 646000 | 5398 |
| 495 | 20230801 | 103000 | 714516778000 | 647000 | 649000 | 650000 | 647000 | 7232 |
| 496 | 20230801 | 102900 | 709827034000 | 650000 | 649000 | 650000 | 649000 | 1370 |
| 497 | 20230801 | 102800 | 708937057000 | 649000 | 649000 | 650000 | 649000 | 2321 |
| 498 | 20230801 | 102700 | 707430098000 | 649000 | 649000 | 650000 | 648000 | 7243 |
| 499 | 20230801 | 102600 | 702729666000 | 649000 | 648000 | 649000 | 648000 | 1253 |
| 500 | 20230801 | 102500 | 701917097000 | 649000 | 649000 | 650000 | 648000 | 2406 |
| 501 | 20230801 | 102400 | 700356377000 | 649000 | 650000 | 650000 | 649000 | 2611 |
| 502 | 20230801 | 102300 | 698660579000 | 649000 | 650000 | 651000 | 649000 | 7698 |
| 503 | 20230801 | 102200 | 693657038000 | 650000 | 650000 | 650000 | 649000 | 4861 |
| 504 | 20230801 | 102100 | 690501860000 | 650000 | 650000 | 650000 | 649000 | 3631 |
| 505 | 20230801 | 102000 | 688142460000 | 650000 | 649000 | 650000 | 649000 | 8446 |
| 506 | 20230801 | 101900 | 682653206000 | 649000 | 649000 | 649000 | 648000 | 5279 |
| 507 | 20230801 | 101800 | 679228268000 | 649000 | 648000 | 649000 | 648000 | 985 |
| 508 | 20230801 | 101700 | 678589689000 | 649000 | 650000 | 650000 | 648000 | 6965 |
| 509 | 20230801 | 101600 | 674069770000 | 650000 | 647000 | 650000 | 646000 | 6609 |
| 510 | 20230801 | 101500 | 669786208000 | 647000 | 646000 | 647000 | 645000 | 7818 |
| 511 | 20230801 | 101400 | 664736662000 | 646000 | 647000 | 647000 | 645000 | 4474 |
| 512 | 20230801 | 101300 | 661846606000 | 646000 | 647000 | 647000 | 645000 | 8160 |
| 513 | 20230801 | 101200 | 656573582000 | 647000 | 648000 | 649000 | 647000 | 2793 |
| 514 | 20230801 | 101100 | 654764381000 | 648000 | 650000 | 650000 | 648000 | 4439 |
| 515 | 20230801 | 101000 | 651883591000 | 649000 | 647000 | 650000 | 646000 | 6640 |
| 516 | 20230801 | 100900 | 647577272000 | 647000 | 646000 | 648000 | 646000 | 3828 |
| 517 | 20230801 | 100800 | 645102313000 | 647000 | 647000 | 647000 | 646000 | 4523 |
| 518 | 20230801 | 100700 | 642178865000 | 647000 | 650000 | 650000 | 646000 | 8392 |
| 519 | 20230801 | 100600 | 636739065000 | 649000 | 649000 | 650000 | 648000 | 3388 |
| 520 | 20230801 | 100500 | 634541389000 | 648000 | 649000 | 650000 | 647000 | 12620 |
| 521 | 20230801 | 100400 | 626362891000 | 649000 | 650000 | 651000 | 649000 | 6468 |
| 522 | 20230801 | 100300 | 622159251000 | 650000 | 651000 | 652000 | 650000 | 6549 |
| 523 | 20230801 | 100200 | 617895280000 | 651000 | 653000 | 653000 | 650000 | 7078 |
| 524 | 20230801 | 100100 | 613285428000 | 653000 | 653000 | 654000 | 652000 | 8223 |
| 525 | 20230801 | 100000 | 607916117000 | 653000 | 654000 | 655000 | 652000 | 18818 |
| 526 | 20230801 | 095900 | 595614636000 | 655000 | 652000 | 655000 | 651000 | 19694 |
| 527 | 20230801 | 095800 | 582757129000 | 653000 | 647000 | 653000 | 646000 | 39813 |
| 528 | 20230801 | 095700 | 556889434000 | 647000 | 648000 | 648000 | 646000 | 5812 |
| 529 | 20230801 | 095600 | 553129892000 | 647000 | 647000 | 648000 | 647000 | 3572 |
| 530 | 20230801 | 095500 | 550817347000 | 648000 | 646000 | 648000 | 646000 | 5074 |
| 531 | 20230801 | 095400 | 547535980000 | 647000 | 648000 | 649000 | 646000 | 6256 |
| 532 | 20230801 | 095300 | 543484524000 | 649000 | 649000 | 649000 | 648000 | 5042 |
| 533 | 20230801 | 095200 | 540216041000 | 648000 | 646000 | 649000 | 646000 | 10122 |
| 534 | 20230801 | 095100 | 533658692000 | 646000 | 646000 | 647000 | 644000 | 6703 |
| 535 | 20230801 | 095000 | 529333465000 | 646000 | 648000 | 648000 | 646000 | 5382 |
| 536 | 20230801 | 094900 | 525853309000 | 647000 | 647000 | 648000 | 647000 | 3634 |
| 537 | 20230801 | 094800 | 523500963000 | 647000 | 649000 | 649000 | 646000 | 11258 |
| 538 | 20230801 | 094700 | 516209637000 | 649000 | 648000 | 650000 | 647000 | 16339 |
| 539 | 20230801 | 094600 | 505607103000 | 648000 | 646000 | 648000 | 646000 | 15336 |
| 540 | 20230801 | 094500 | 495682699000 | 646000 | 643000 | 647000 | 643000 | 12966 |
| 541 | 20230801 | 094400 | 487315790000 | 643000 | 643000 | 644000 | 643000 | 2852 |
| 542 | 20230801 | 094300 | 485480319000 | 644000 | 645000 | 645000 | 642000 | 8747 |
| 543 | 20230801 | 094200 | 479847290000 | 645000 | 642000 | 645000 | 642000 | 16645 |
| 544 | 20230801 | 094100 | 469127347000 | 643000 | 641000 | 643000 | 641000 | 6255 |
| 545 | 20230801 | 094000 | 465113434000 | 642000 | 642000 | 642000 | 641000 | 2259 |
| 546 | 20230801 | 093900 | 463663689000 | 642000 | 642000 | 642000 | 641000 | 4275 |
| 547 | 20230801 | 093800 | 460920054000 | 641000 | 638000 | 642000 | 638000 | 12574 |
| 548 | 20230801 | 093700 | 452868547000 | 638000 | 640000 | 640000 | 638000 | 5281 |
| 549 | 20230801 | 093600 | 449495981000 | 640000 | 639000 | 640000 | 638000 | 3083 |
| 550 | 20230801 | 093500 | 447525865000 | 639000 | 639000 | 640000 | 638000 | 4582 |
| 551 | 20230801 | 093400 | 444596424000 | 639000 | 640000 | 640000 | 638000 | 4101 |
| 552 | 20230801 | 093300 | 441975366000 | 639000 | 641000 | 642000 | 639000 | 5980 |
| 553 | 20230801 | 093200 | 438146155000 | 642000 | 642000 | 643000 | 641000 | 2983 |
| 554 | 20230801 | 093100 | 436231933000 | 643000 | 639000 | 643000 | 639000 | 9253 |
| 555 | 20230801 | 093000 | 430294552000 | 639000 | 638000 | 640000 | 638000 | 8328 |
| 556 | 20230801 | 092900 | 424977225000 | 638000 | 640000 | 640000 | 638000 | 5262 |
| 557 | 20230801 | 092800 | 421615496000 | 639000 | 640000 | 641000 | 639000 | 12734 |
| 558 | 20230801 | 092700 | 413468196000 | 641000 | 640000 | 641000 | 640000 | 5147 |
| 559 | 20230801 | 092600 | 410172445000 | 640000 | 643000 | 644000 | 640000 | 11169 |
| 560 | 20230801 | 092500 | 403004103000 | 644000 | 643000 | 644000 | 643000 | 3705 |
| 561 | 20230801 | 092400 | 400620460000 | 643000 | 640000 | 644000 | 640000 | 10861 |
| 562 | 20230801 | 092300 | 393649368000 | 640000 | 640000 | 641000 | 640000 | 7492 |
| 563 | 20230801 | 092200 | 388853938000 | 640000 | 642000 | 643000 | 640000 | 11652 |
| 564 | 20230801 | 092100 | 381375719000 | 643000 | 644000 | 645000 | 642000 | 9984 |
| 565 | 20230801 | 092000 | 374953852000 | 643000 | 642000 | 644000 | 642000 | 12335 |
| 566 | 20230801 | 091900 | 367019918000 | 643000 | 643000 | 644000 | 641000 | 23758 |
| 567 | 20230801 | 091800 | 351745355000 | 642000 | 641000 | 643000 | 641000 | 15408 |
| 568 | 20230801 | 091700 | 341853972000 | 642000 | 639000 | 642000 | 639000 | 15961 |
| 569 | 20230801 | 091600 | 331633754000 | 640000 | 640000 | 641000 | 636000 | 12815 |
| 570 | 20230801 | 091500 | 323446651000 | 640000 | 634000 | 640000 | 632000 | 31527 |
| 571 | 20230801 | 091400 | 303422672000 | 634000 | 635000 | 638000 | 634000 | 20996 |
| 572 | 20230801 | 091300 | 290084891000 | 636000 | 636000 | 637000 | 635000 | 13908 |
| 573 | 20230801 | 091200 | 281233787000 | 636000 | 639000 | 639000 | 636000 | 12488 |
| 574 | 20230801 | 091100 | 273274946000 | 639000 | 639000 | 640000 | 638000 | 11638 |
| 575 | 20230801 | 091000 | 265837106000 | 640000 | 640000 | 641000 | 636000 | 21422 |
| 576 | 20230801 | 090900 | 252153854000 | 639000 | 637000 | 640000 | 636000 | 18945 |
| 577 | 20230801 | 090800 | 240085316000 | 638000 | 635000 | 639000 | 635000 | 31527 |
| 578 | 20230801 | 090700 | 220007470000 | 636000 | 632000 | 638000 | 631000 | 35700 |
| 579 | 20230801 | 090600 | 197357089000 | 631000 | 637000 | 638000 | 631000 | 39382 |
| 580 | 20230801 | 090500 | 172357638000 | 637000 | 643000 | 644000 | 635000 | 42498 |
| 581 | 20230801 | 090400 | 145176601000 | 643000 | 644000 | 645000 | 642000 | 18989 |
| 582 | 20230801 | 090300 | 132963690000 | 644000 | 651000 | 651000 | 643000 | 32172 |
| 583 | 20230801 | 090200 | 112144247000 | 651000 | 646000 | 651000 | 645000 | 25992 |
| 584 | 20230801 | 090100 | 95299926000 | 646000 | 647000 | 649000 | 641000 | 50333 |
| 585 | 20230801 | 090000 | 62865963000 | 647000 | 653000 | 655000 | 645000 | 96219 |