37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 3 | 20230802 | 192100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 4 | 20230802 | 192000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 5 | 20230802 | 191900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 6 | 20230802 | 191800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 7 | 20230802 | 191700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 8 | 20230802 | 191600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 9 | 20230802 | 191500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 10 | 20230802 | 191400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 11 | 20230802 | 191300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 12 | 20230802 | 191200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 13 | 20230802 | 191100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 14 | 20230802 | 191000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 15 | 20230802 | 190900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 16 | 20230802 | 190800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 17 | 20230802 | 190700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 18 | 20230802 | 190600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 19 | 20230802 | 190500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 20 | 20230802 | 190400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 21 | 20230802 | 190300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 22 | 20230802 | 190200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 23 | 20230802 | 190100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 24 | 20230802 | 190000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 25 | 20230802 | 185900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 26 | 20230802 | 185800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 27 | 20230802 | 185700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 28 | 20230802 | 185600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 29 | 20230802 | 185500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 30 | 20230802 | 185400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 31 | 20230802 | 185300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 32 | 20230802 | 185200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 33 | 20230802 | 185100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 34 | 20230802 | 185000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 35 | 20230802 | 184900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 36 | 20230802 | 184800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 37 | 20230802 | 184700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 38 | 20230802 | 184600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 39 | 20230802 | 184500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 40 | 20230802 | 184400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 41 | 20230802 | 184300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 42 | 20230802 | 184200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 43 | 20230802 | 184100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 44 | 20230802 | 184000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 45 | 20230802 | 183900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 46 | 20230802 | 183800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 47 | 20230802 | 183700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 48 | 20230802 | 183600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 49 | 20230802 | 183500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 50 | 20230802 | 183400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 51 | 20230802 | 183300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 52 | 20230802 | 183200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 53 | 20230802 | 183100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 54 | 20230802 | 183000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 55 | 20230802 | 182900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 56 | 20230802 | 182800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 57 | 20230802 | 182700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 58 | 20230802 | 182600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 59 | 20230802 | 182500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 60 | 20230802 | 182400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 61 | 20230802 | 182300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 62 | 20230802 | 182200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 63 | 20230802 | 182100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 64 | 20230802 | 182000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 65 | 20230802 | 181900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 66 | 20230802 | 181800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 67 | 20230802 | 181700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 68 | 20230802 | 181600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 69 | 20230802 | 181500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 70 | 20230802 | 181400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 71 | 20230802 | 181300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 72 | 20230802 | 181200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 73 | 20230802 | 181100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 74 | 20230802 | 181000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 75 | 20230802 | 180900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 76 | 20230802 | 180800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 77 | 20230802 | 180700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 78 | 20230802 | 180600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 79 | 20230802 | 180500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 80 | 20230802 | 180400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 81 | 20230802 | 180300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 82 | 20230802 | 180200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 83 | 20230802 | 180100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 84 | 20230802 | 180000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 85 | 20230802 | 175900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 86 | 20230802 | 175800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 87 | 20230802 | 175700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 88 | 20230802 | 175600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 89 | 20230802 | 175500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 90 | 20230802 | 175400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 91 | 20230802 | 175300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 92 | 20230802 | 175200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 93 | 20230802 | 175100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 94 | 20230802 | 175000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 95 | 20230802 | 174900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 96 | 20230802 | 174800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 97 | 20230802 | 174700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 98 | 20230802 | 174600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 99 | 20230802 | 174500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 100 | 20230802 | 174400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 101 | 20230802 | 174300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 102 | 20230802 | 174200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 103 | 20230802 | 174100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 104 | 20230802 | 174000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 105 | 20230802 | 173900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 106 | 20230802 | 173800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 107 | 20230802 | 173700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 108 | 20230802 | 173600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 109 | 20230802 | 173500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 110 | 20230802 | 173400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 111 | 20230802 | 173300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 112 | 20230802 | 173200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 113 | 20230802 | 173100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 114 | 20230802 | 173000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 115 | 20230802 | 172900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 116 | 20230802 | 172800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 117 | 20230802 | 172700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 118 | 20230802 | 172600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 119 | 20230802 | 172500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 120 | 20230802 | 172400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 121 | 20230802 | 172300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 122 | 20230802 | 172200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 123 | 20230802 | 172100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 124 | 20230802 | 172000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 125 | 20230802 | 171900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 126 | 20230802 | 171800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 127 | 20230802 | 171700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 128 | 20230802 | 171600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 129 | 20230802 | 171500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 130 | 20230802 | 171400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 131 | 20230802 | 171300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 132 | 20230802 | 171200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 133 | 20230802 | 171100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 134 | 20230802 | 171000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 135 | 20230802 | 170900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 136 | 20230802 | 170800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 137 | 20230802 | 170700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 138 | 20230802 | 170600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 139 | 20230802 | 170500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 140 | 20230802 | 170400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 141 | 20230802 | 170300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 142 | 20230802 | 170200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 143 | 20230802 | 170100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 144 | 20230802 | 170000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 145 | 20230802 | 165900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 146 | 20230802 | 165800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 147 | 20230802 | 165700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 148 | 20230802 | 165600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 149 | 20230802 | 165500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 150 | 20230802 | 165400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 151 | 20230802 | 165300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 152 | 20230802 | 165200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 153 | 20230802 | 165100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 154 | 20230802 | 165000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 155 | 20230802 | 164900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 156 | 20230802 | 164800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 157 | 20230802 | 164700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 158 | 20230802 | 164600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 159 | 20230802 | 164500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 160 | 20230802 | 164400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 161 | 20230802 | 164300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 162 | 20230802 | 164200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 163 | 20230802 | 164100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 164 | 20230802 | 164000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 165 | 20230802 | 163900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 166 | 20230802 | 163800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 167 | 20230802 | 163700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 168 | 20230802 | 163600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 169 | 20230802 | 163500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 170 | 20230802 | 163400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 171 | 20230802 | 163300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 172 | 20230802 | 163200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 173 | 20230802 | 163100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 174 | 20230802 | 163000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 175 | 20230802 | 162900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 176 | 20230802 | 162800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 177 | 20230802 | 162700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 178 | 20230802 | 162600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 179 | 20230802 | 162500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 180 | 20230802 | 162400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 181 | 20230802 | 162300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 182 | 20230802 | 162200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 183 | 20230802 | 162100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 184 | 20230802 | 162000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 185 | 20230802 | 161900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 186 | 20230802 | 161800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 187 | 20230802 | 161700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 188 | 20230802 | 161600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 189 | 20230802 | 161500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 190 | 20230802 | 161400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 191 | 20230802 | 161300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 192 | 20230802 | 161200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 193 | 20230802 | 161100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 194 | 20230802 | 161000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 195 | 20230802 | 160900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 196 | 20230802 | 160800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 197 | 20230802 | 160700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 198 | 20230802 | 160600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 199 | 20230802 | 160500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 200 | 20230802 | 160400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 201 | 20230802 | 160300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 202 | 20230802 | 160200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 203 | 20230802 | 160100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 204 | 20230802 | 160000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 205 | 20230802 | 155900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 206 | 20230802 | 155800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 207 | 20230802 | 155700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 208 | 20230802 | 155600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 209 | 20230802 | 155500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 210 | 20230802 | 155400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 211 | 20230802 | 155300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 212 | 20230802 | 155200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 213 | 20230802 | 155100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 214 | 20230802 | 155000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 215 | 20230802 | 154900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 216 | 20230802 | 154800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 217 | 20230802 | 154700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 218 | 20230802 | 154600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 219 | 20230802 | 154500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 220 | 20230802 | 154400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 221 | 20230802 | 154300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 222 | 20230802 | 154200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 223 | 20230802 | 154100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 224 | 20230802 | 154000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 225 | 20230802 | 153900 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 226 | 20230802 | 153800 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 227 | 20230802 | 153700 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 228 | 20230802 | 153600 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 229 | 20230802 | 153500 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 230 | 20230802 | 153400 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 231 | 20230802 | 153300 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 232 | 20230802 | 153200 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 233 | 20230802 | 153100 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 234 | 20230802 | 153000 | 204524487000 | 642000 | 642000 | 642000 | 642000 | 16421 |
| 235 | 20230802 | 152900 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 236 | 20230802 | 152800 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 237 | 20230802 | 152700 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 238 | 20230802 | 152600 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 239 | 20230802 | 152500 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 240 | 20230802 | 152400 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 241 | 20230802 | 152300 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 242 | 20230802 | 152200 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 243 | 20230802 | 152100 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 244 | 20230802 | 152000 | 193982205000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 245 | 20230802 | 151900 | 193982205000 | 642000 | 641000 | 642000 | 641000 | 928 |
| 246 | 20230802 | 151800 | 193386878000 | 641000 | 641000 | 642000 | 641000 | 661 |
| 247 | 20230802 | 151700 | 192962945000 | 642000 | 641000 | 642000 | 641000 | 1610 |
| 248 | 20230802 | 151600 | 191930119000 | 641000 | 641000 | 642000 | 641000 | 1157 |
| 249 | 20230802 | 151500 | 191188048000 | 641000 | 641000 | 642000 | 641000 | 222 |
| 250 | 20230802 | 151400 | 191045692000 | 641000 | 641000 | 642000 | 641000 | 1268 |
| 251 | 20230802 | 151300 | 190232775000 | 641000 | 642000 | 643000 | 641000 | 2823 |
| 252 | 20230802 | 151200 | 188420354000 | 642000 | 643000 | 643000 | 642000 | 848 |
| 253 | 20230802 | 151100 | 187875763000 | 643000 | 643000 | 643000 | 642000 | 335 |
| 254 | 20230802 | 151000 | 187660494000 | 642000 | 642000 | 643000 | 642000 | 584 |
| 255 | 20230802 | 150900 | 187285504000 | 643000 | 643000 | 643000 | 642000 | 297 |
| 256 | 20230802 | 150800 | 187094787000 | 642000 | 643000 | 643000 | 642000 | 304 |
| 257 | 20230802 | 150700 | 186899482000 | 642000 | 643000 | 643000 | 642000 | 319 |
| 258 | 20230802 | 150600 | 186694580000 | 642000 | 642000 | 644000 | 642000 | 1133 |
| 259 | 20230802 | 150500 | 185965932000 | 642000 | 643000 | 643000 | 642000 | 241 |
| 260 | 20230802 | 150400 | 185811120000 | 642000 | 642000 | 643000 | 641000 | 681 |
| 261 | 20230802 | 150300 | 185373494000 | 642000 | 641000 | 643000 | 641000 | 2189 |
| 262 | 20230802 | 150200 | 183968433000 | 641000 | 641000 | 642000 | 641000 | 545 |
| 263 | 20230802 | 150100 | 183619000000 | 642000 | 642000 | 643000 | 641000 | 3810 |
| 264 | 20230802 | 150000 | 181172800000 | 643000 | 643000 | 643000 | 642000 | 275 |
| 265 | 20230802 | 145900 | 180996186000 | 642000 | 642000 | 643000 | 642000 | 571 |
| 266 | 20230802 | 145800 | 180629504000 | 642000 | 642000 | 643000 | 642000 | 284 |
| 267 | 20230802 | 145700 | 180447046000 | 642000 | 642000 | 643000 | 642000 | 445 |
| 268 | 20230802 | 145600 | 180161100000 | 643000 | 643000 | 643000 | 642000 | 408 |
| 269 | 20230802 | 145500 | 179898872000 | 642000 | 643000 | 643000 | 642000 | 233 |
| 270 | 20230802 | 145400 | 179749179000 | 642000 | 643000 | 643000 | 642000 | 386 |
| 271 | 20230802 | 145300 | 179501260000 | 642000 | 642000 | 643000 | 642000 | 361 |
| 272 | 20230802 | 145200 | 179269346000 | 642000 | 642000 | 643000 | 642000 | 275 |
| 273 | 20230802 | 145100 | 179092682000 | 642000 | 641000 | 643000 | 641000 | 1629 |
| 274 | 20230802 | 145000 | 178046526000 | 642000 | 642000 | 642000 | 641000 | 1179 |
| 275 | 20230802 | 144900 | 177289741000 | 641000 | 641000 | 642000 | 641000 | 595 |
| 276 | 20230802 | 144800 | 176908226000 | 642000 | 641000 | 642000 | 641000 | 421 |
| 277 | 20230802 | 144700 | 176638346000 | 641000 | 642000 | 642000 | 641000 | 965 |
| 278 | 20230802 | 144600 | 176018937000 | 642000 | 642000 | 643000 | 642000 | 204 |
| 279 | 20230802 | 144500 | 175887941000 | 642000 | 642000 | 643000 | 642000 | 601 |
| 280 | 20230802 | 144400 | 175502020000 | 642000 | 642000 | 643000 | 642000 | 495 |
| 281 | 20230802 | 144300 | 175184156000 | 642000 | 643000 | 643000 | 642000 | 91 |
| 282 | 20230802 | 144200 | 175125711000 | 642000 | 642000 | 643000 | 642000 | 521 |
| 283 | 20230802 | 144100 | 174791214000 | 642000 | 642000 | 643000 | 642000 | 266 |
| 284 | 20230802 | 144000 | 174620375000 | 642000 | 641000 | 643000 | 641000 | 283 |
| 285 | 20230802 | 143900 | 174438719000 | 641000 | 642000 | 643000 | 641000 | 316 |
| 286 | 20230802 | 143800 | 174235842000 | 642000 | 642000 | 642000 | 641000 | 985 |
| 287 | 20230802 | 143700 | 173603758000 | 641000 | 641000 | 642000 | 641000 | 373 |
| 288 | 20230802 | 143600 | 173364362000 | 642000 | 641000 | 642000 | 641000 | 128 |
| 289 | 20230802 | 143500 | 173282268000 | 641000 | 641000 | 642000 | 641000 | 144 |
| 290 | 20230802 | 143400 | 173189934000 | 641000 | 641000 | 642000 | 641000 | 167 |
| 291 | 20230802 | 143300 | 173082812000 | 642000 | 642000 | 643000 | 642000 | 669 |
| 292 | 20230802 | 143200 | 172653274000 | 642000 | 643000 | 644000 | 642000 | 302 |
| 293 | 20230802 | 143100 | 172459072000 | 643000 | 642000 | 644000 | 641000 | 1251 |
| 294 | 20230802 | 143000 | 171654351000 | 642000 | 641000 | 642000 | 641000 | 1789 |
| 295 | 20230802 | 142900 | 170505930000 | 641000 | 641000 | 642000 | 641000 | 1477 |
| 296 | 20230802 | 142800 | 169559148000 | 641000 | 640000 | 641000 | 640000 | 457 |
| 297 | 20230802 | 142700 | 169266294000 | 641000 | 640000 | 641000 | 640000 | 164 |
| 298 | 20230802 | 142600 | 169161288000 | 640000 | 641000 | 641000 | 640000 | 347 |
| 299 | 20230802 | 142500 | 168939148000 | 640000 | 641000 | 642000 | 640000 | 576 |
| 300 | 20230802 | 142400 | 168569958000 | 641000 | 642000 | 642000 | 641000 | 484 |
| 301 | 20230802 | 142300 | 168259652000 | 641000 | 641000 | 642000 | 641000 | 409 |
| 302 | 20230802 | 142200 | 167997461000 | 641000 | 641000 | 642000 | 641000 | 727 |
| 303 | 20230802 | 142100 | 167531412000 | 641000 | 642000 | 642000 | 641000 | 434 |
| 304 | 20230802 | 142000 | 167253186000 | 642000 | 641000 | 642000 | 641000 | 363 |
| 305 | 20230802 | 141900 | 167020433000 | 641000 | 641000 | 642000 | 641000 | 411 |
| 306 | 20230802 | 141800 | 166756976000 | 642000 | 641000 | 642000 | 641000 | 202 |
| 307 | 20230802 | 141700 | 166627466000 | 642000 | 641000 | 642000 | 641000 | 1143 |
| 308 | 20230802 | 141600 | 165894756000 | 641000 | 641000 | 642000 | 641000 | 439 |
| 309 | 20230802 | 141500 | 165613186000 | 641000 | 641000 | 642000 | 641000 | 362 |
| 310 | 20230802 | 141400 | 165381125000 | 641000 | 641000 | 642000 | 641000 | 113 |
| 311 | 20230802 | 141300 | 165308663000 | 641000 | 642000 | 643000 | 641000 | 1132 |
| 312 | 20230802 | 141200 | 164581931000 | 642000 | 642000 | 643000 | 642000 | 485 |
| 313 | 20230802 | 141100 | 164270514000 | 642000 | 642000 | 643000 | 642000 | 240 |
| 314 | 20230802 | 141000 | 164116276000 | 642000 | 642000 | 643000 | 642000 | 173 |
| 315 | 20230802 | 140900 | 164005191000 | 642000 | 643000 | 644000 | 642000 | 1394 |
| 316 | 20230802 | 140800 | 163108954000 | 644000 | 643000 | 644000 | 643000 | 267 |
| 317 | 20230802 | 140700 | 162937228000 | 643000 | 643000 | 644000 | 643000 | 138 |
| 318 | 20230802 | 140600 | 162848449000 | 643000 | 643000 | 644000 | 643000 | 209 |
| 319 | 20230802 | 140500 | 162713950000 | 644000 | 643000 | 644000 | 643000 | 65 |
| 320 | 20230802 | 140400 | 162672121000 | 644000 | 643000 | 644000 | 643000 | 88 |
| 321 | 20230802 | 140300 | 162615527000 | 644000 | 645000 | 645000 | 643000 | 319 |
| 322 | 20230802 | 140200 | 162410088000 | 644000 | 644000 | 645000 | 644000 | 119 |
| 323 | 20230802 | 140100 | 162333411000 | 644000 | 644000 | 645000 | 643000 | 2133 |
| 324 | 20230802 | 140000 | 160959139000 | 643000 | 644000 | 644000 | 643000 | 146 |
| 325 | 20230802 | 135900 | 160865184000 | 643000 | 642000 | 644000 | 642000 | 485 |
| 326 | 20230802 | 135800 | 160553369000 | 642000 | 643000 | 644000 | 642000 | 542 |
| 327 | 20230802 | 135700 | 160204936000 | 643000 | 643000 | 644000 | 643000 | 283 |
| 328 | 20230802 | 135600 | 160022924000 | 643000 | 642000 | 643000 | 642000 | 1067 |
| 329 | 20230802 | 135500 | 159336891000 | 643000 | 643000 | 643000 | 642000 | 120 |
| 330 | 20230802 | 135400 | 159259803000 | 642000 | 643000 | 643000 | 642000 | 130 |
| 331 | 20230802 | 135300 | 159176309000 | 642000 | 641000 | 643000 | 640000 | 1877 |
| 332 | 20230802 | 135200 | 157972110000 | 641000 | 640000 | 641000 | 640000 | 1314 |
| 333 | 20230802 | 135100 | 157130057000 | 641000 | 641000 | 641000 | 640000 | 308 |
| 334 | 20230802 | 135000 | 156932800000 | 640000 | 640000 | 642000 | 640000 | 4897 |
| 335 | 20230802 | 134900 | 153793910000 | 641000 | 641000 | 641000 | 640000 | 190 |
| 336 | 20230802 | 134800 | 153672271000 | 640000 | 640000 | 641000 | 640000 | 479 |
| 337 | 20230802 | 134700 | 153365660000 | 640000 | 640000 | 641000 | 640000 | 565 |
| 338 | 20230802 | 134600 | 153004012000 | 640000 | 640000 | 641000 | 640000 | 292 |
| 339 | 20230802 | 134500 | 152817076000 | 641000 | 640000 | 641000 | 640000 | 677 |
| 340 | 20230802 | 134400 | 152383734000 | 640000 | 640000 | 641000 | 640000 | 1993 |
| 341 | 20230802 | 134300 | 151107019000 | 640000 | 640000 | 641000 | 640000 | 1305 |
| 342 | 20230802 | 134200 | 150271784000 | 641000 | 641000 | 641000 | 640000 | 210 |
| 343 | 20230802 | 134100 | 150137275000 | 640000 | 641000 | 641000 | 640000 | 2800 |
| 344 | 20230802 | 134000 | 148345198000 | 640000 | 640000 | 641000 | 640000 | 391 |
| 345 | 20230802 | 133900 | 148094933000 | 641000 | 641000 | 641000 | 640000 | 220 |
| 346 | 20230802 | 133800 | 147954074000 | 640000 | 642000 | 642000 | 640000 | 1776 |
| 347 | 20230802 | 133700 | 146815725000 | 641000 | 641000 | 642000 | 641000 | 1507 |
| 348 | 20230802 | 133600 | 145848844000 | 642000 | 641000 | 642000 | 641000 | 2641 |
| 349 | 20230802 | 133500 | 144155934000 | 641000 | 642000 | 642000 | 641000 | 3689 |
| 350 | 20230802 | 133400 | 141788215000 | 643000 | 643000 | 643000 | 642000 | 1383 |
| 351 | 20230802 | 133300 | 140900263000 | 643000 | 642000 | 643000 | 642000 | 351 |
| 352 | 20230802 | 133200 | 140674885000 | 642000 | 642000 | 643000 | 642000 | 448 |
| 353 | 20230802 | 133100 | 140387255000 | 643000 | 643000 | 643000 | 642000 | 324 |
| 354 | 20230802 | 133000 | 140179195000 | 642000 | 643000 | 643000 | 642000 | 352 |
| 355 | 20230802 | 132900 | 139953016000 | 643000 | 642000 | 643000 | 642000 | 493 |
| 356 | 20230802 | 132800 | 139636481000 | 642000 | 643000 | 643000 | 642000 | 223 |
| 357 | 20230802 | 132700 | 139493284000 | 643000 | 643000 | 643000 | 642000 | 277 |
| 358 | 20230802 | 132600 | 139315379000 | 642000 | 643000 | 643000 | 642000 | 159 |
| 359 | 20230802 | 132500 | 139213244000 | 642000 | 642000 | 643000 | 642000 | 344 |
| 360 | 20230802 | 132400 | 138992376000 | 642000 | 643000 | 643000 | 642000 | 328 |
| 361 | 20230802 | 132300 | 138781748000 | 642000 | 642000 | 643000 | 642000 | 169 |
| 362 | 20230802 | 132200 | 138673121000 | 642000 | 643000 | 643000 | 642000 | 310 |
| 363 | 20230802 | 132100 | 138473886000 | 643000 | 643000 | 643000 | 642000 | 141 |
| 364 | 20230802 | 132000 | 138383285000 | 643000 | 642000 | 643000 | 642000 | 186 |
| 365 | 20230802 | 131900 | 138263839000 | 642000 | 642000 | 643000 | 642000 | 386 |
| 366 | 20230802 | 131800 | 138015978000 | 643000 | 643000 | 643000 | 642000 | 101 |
| 367 | 20230802 | 131700 | 137951079000 | 643000 | 642000 | 643000 | 642000 | 288 |
| 368 | 20230802 | 131600 | 137766135000 | 643000 | 643000 | 643000 | 642000 | 274 |
| 369 | 20230802 | 131500 | 137590187000 | 643000 | 642000 | 643000 | 642000 | 569 |
| 370 | 20230802 | 131400 | 137224840000 | 643000 | 643000 | 643000 | 642000 | 91 |
| 371 | 20230802 | 131300 | 137166411000 | 643000 | 643000 | 643000 | 642000 | 141 |
| 372 | 20230802 | 131200 | 137075853000 | 643000 | 644000 | 644000 | 642000 | 1309 |
| 373 | 20230802 | 131100 | 136234239000 | 644000 | 644000 | 644000 | 643000 | 220 |
| 374 | 20230802 | 131000 | 136092663000 | 644000 | 644000 | 644000 | 643000 | 244 |
| 375 | 20230802 | 130900 | 135935697000 | 644000 | 644000 | 644000 | 643000 | 111 |
| 376 | 20230802 | 130800 | 135864278000 | 644000 | 644000 | 644000 | 643000 | 73 |
| 377 | 20230802 | 130700 | 135817312000 | 644000 | 644000 | 644000 | 643000 | 735 |
| 378 | 20230802 | 130600 | 135344064000 | 644000 | 643000 | 644000 | 642000 | 2013 |
| 379 | 20230802 | 130500 | 134049883000 | 643000 | 643000 | 643000 | 642000 | 185 |
| 380 | 20230802 | 130400 | 133931059000 | 643000 | 643000 | 643000 | 642000 | 122 |
| 381 | 20230802 | 130300 | 133852665000 | 643000 | 643000 | 643000 | 642000 | 249 |
| 382 | 20230802 | 130200 | 133692709000 | 643000 | 642000 | 643000 | 642000 | 987 |
| 383 | 20230802 | 130100 | 133058376000 | 643000 | 643000 | 643000 | 642000 | 487 |
| 384 | 20230802 | 130000 | 132745627000 | 642000 | 643000 | 643000 | 642000 | 592 |
| 385 | 20230802 | 125900 | 132365505000 | 642000 | 642000 | 643000 | 642000 | 254 |
| 386 | 20230802 | 125800 | 132202371000 | 643000 | 643000 | 644000 | 642000 | 1690 |
| 387 | 20230802 | 125700 | 131115708000 | 643000 | 644000 | 644000 | 643000 | 1020 |
| 388 | 20230802 | 125600 | 130459278000 | 644000 | 643000 | 644000 | 643000 | 1615 |
| 389 | 20230802 | 125500 | 129420798000 | 644000 | 643000 | 644000 | 643000 | 271 |
| 390 | 20230802 | 125400 | 129246526000 | 644000 | 644000 | 644000 | 643000 | 204 |
| 391 | 20230802 | 125300 | 129115319000 | 643000 | 644000 | 644000 | 643000 | 125 |
| 392 | 20230802 | 125200 | 129034870000 | 644000 | 644000 | 644000 | 643000 | 201 |
| 393 | 20230802 | 125100 | 128905512000 | 644000 | 644000 | 644000 | 643000 | 82 |
| 394 | 20230802 | 125000 | 128852732000 | 643000 | 644000 | 644000 | 643000 | 1497 |
| 395 | 20230802 | 124900 | 127889493000 | 644000 | 643000 | 644000 | 643000 | 51 |
| 396 | 20230802 | 124800 | 127856672000 | 643000 | 644000 | 644000 | 643000 | 297 |
| 397 | 20230802 | 124700 | 127665664000 | 643000 | 644000 | 644000 | 643000 | 3275 |
| 398 | 20230802 | 124600 | 125556832000 | 644000 | 645000 | 645000 | 644000 | 752 |
| 399 | 20230802 | 124500 | 125072315000 | 645000 | 645000 | 645000 | 644000 | 80 |
| 400 | 20230802 | 124400 | 125020732000 | 645000 | 645000 | 645000 | 644000 | 281 |
| 401 | 20230802 | 124300 | 124839580000 | 645000 | 644000 | 645000 | 644000 | 365 |
| 402 | 20230802 | 124200 | 124604447000 | 644000 | 645000 | 645000 | 644000 | 500 |
| 403 | 20230802 | 124100 | 124282057000 | 645000 | 645000 | 645000 | 644000 | 206 |
| 404 | 20230802 | 124000 | 124149243000 | 645000 | 644000 | 645000 | 644000 | 232 |
| 405 | 20230802 | 123900 | 123999657000 | 644000 | 645000 | 645000 | 644000 | 107 |
| 406 | 20230802 | 123800 | 123930711000 | 644000 | 645000 | 645000 | 644000 | 663 |
| 407 | 20230802 | 123700 | 123503149000 | 645000 | 645000 | 646000 | 645000 | 1459 |
| 408 | 20230802 | 123600 | 122561857000 | 645000 | 645000 | 646000 | 645000 | 33 |
| 409 | 20230802 | 123500 | 122540551000 | 646000 | 646000 | 646000 | 645000 | 127 |
| 410 | 20230802 | 123400 | 122458586000 | 645000 | 646000 | 646000 | 645000 | 348 |
| 411 | 20230802 | 123300 | 122233990000 | 646000 | 645000 | 646000 | 645000 | 105 |
| 412 | 20230802 | 123200 | 122166175000 | 645000 | 646000 | 646000 | 645000 | 268 |
| 413 | 20230802 | 123100 | 121993092000 | 646000 | 646000 | 646000 | 645000 | 268 |
| 414 | 20230802 | 123000 | 121820165000 | 646000 | 646000 | 646000 | 645000 | 129 |
| 415 | 20230802 | 122900 | 121736856000 | 646000 | 645000 | 646000 | 644000 | 2432 |
| 416 | 20230802 | 122800 | 120167807000 | 645000 | 644000 | 645000 | 644000 | 124 |
| 417 | 20230802 | 122700 | 120087889000 | 644000 | 644000 | 645000 | 644000 | 61 |
| 418 | 20230802 | 122600 | 120048597000 | 644000 | 644000 | 645000 | 644000 | 629 |
| 419 | 20230802 | 122500 | 119643244000 | 644000 | 644000 | 645000 | 644000 | 825 |
| 420 | 20230802 | 122400 | 119111907000 | 645000 | 644000 | 645000 | 644000 | 197 |
| 421 | 20230802 | 122300 | 118985000000 | 645000 | 645000 | 645000 | 644000 | 97 |
| 422 | 20230802 | 122200 | 118922470000 | 645000 | 645000 | 645000 | 644000 | 101 |
| 423 | 20230802 | 122100 | 118857382000 | 644000 | 644000 | 645000 | 644000 | 112 |
| 424 | 20230802 | 122000 | 118785223000 | 645000 | 644000 | 645000 | 644000 | 108 |
| 425 | 20230802 | 121900 | 118715633000 | 645000 | 645000 | 645000 | 644000 | 405 |
| 426 | 20230802 | 121800 | 118454468000 | 645000 | 644000 | 645000 | 644000 | 288 |
| 427 | 20230802 | 121700 | 118268925000 | 644000 | 644000 | 645000 | 644000 | 1189 |
| 428 | 20230802 | 121600 | 117502712000 | 644000 | 644000 | 645000 | 644000 | 775 |
| 429 | 20230802 | 121500 | 117003565000 | 644000 | 645000 | 645000 | 644000 | 205 |
| 430 | 20230802 | 121400 | 116871516000 | 644000 | 645000 | 645000 | 644000 | 107 |
| 431 | 20230802 | 121300 | 116802597000 | 644000 | 645000 | 645000 | 644000 | 340 |
| 432 | 20230802 | 121200 | 116583570000 | 645000 | 645000 | 645000 | 644000 | 203 |
| 433 | 20230802 | 121100 | 116452752000 | 645000 | 645000 | 645000 | 644000 | 61 |
| 434 | 20230802 | 121000 | 116413432000 | 644000 | 644000 | 645000 | 644000 | 961 |
| 435 | 20230802 | 120900 | 115793875000 | 645000 | 645000 | 645000 | 644000 | 395 |
| 436 | 20230802 | 120800 | 115539479000 | 644000 | 645000 | 645000 | 644000 | 1934 |
| 437 | 20230802 | 120700 | 114292297000 | 645000 | 645000 | 646000 | 645000 | 698 |
| 438 | 20230802 | 120600 | 113842046000 | 645000 | 646000 | 646000 | 645000 | 856 |
| 439 | 20230802 | 120500 | 113289624000 | 646000 | 645000 | 646000 | 645000 | 331 |
| 440 | 20230802 | 120400 | 113076106000 | 645000 | 646000 | 646000 | 645000 | 67 |
| 441 | 20230802 | 120300 | 113032856000 | 646000 | 645000 | 646000 | 645000 | 105 |
| 442 | 20230802 | 120200 | 112965111000 | 646000 | 645000 | 646000 | 645000 | 131 |
| 443 | 20230802 | 120100 | 112880507000 | 646000 | 645000 | 646000 | 645000 | 101 |
| 444 | 20230802 | 120000 | 112815339000 | 645000 | 646000 | 646000 | 645000 | 1007 |
| 445 | 20230802 | 115900 | 112165460000 | 646000 | 647000 | 647000 | 645000 | 1321 |
| 446 | 20230802 | 115800 | 111311804000 | 646000 | 646000 | 647000 | 646000 | 347 |
| 447 | 20230802 | 115700 | 111087616000 | 646000 | 646000 | 646000 | 645000 | 418 |
| 448 | 20230802 | 115600 | 110817600000 | 646000 | 646000 | 646000 | 645000 | 81 |
| 449 | 20230802 | 115500 | 110765291000 | 646000 | 646000 | 647000 | 645000 | 1486 |
| 450 | 20230802 | 115400 | 109805330000 | 646000 | 646000 | 647000 | 646000 | 282 |
| 451 | 20230802 | 115300 | 109622946000 | 647000 | 647000 | 647000 | 646000 | 351 |
| 452 | 20230802 | 115200 | 109395883000 | 646000 | 645000 | 646000 | 645000 | 1467 |
| 453 | 20230802 | 115100 | 108448361000 | 645000 | 646000 | 646000 | 645000 | 197 |
| 454 | 20230802 | 115000 | 108321226000 | 645000 | 647000 | 647000 | 645000 | 979 |
| 455 | 20230802 | 114900 | 107689145000 | 646000 | 647000 | 647000 | 646000 | 349 |
| 456 | 20230802 | 114800 | 107463685000 | 646000 | 646000 | 647000 | 646000 | 953 |
| 457 | 20230802 | 114700 | 106847462000 | 646000 | 646000 | 647000 | 646000 | 277 |
| 458 | 20230802 | 114600 | 106668507000 | 646000 | 647000 | 647000 | 646000 | 67 |
| 459 | 20230802 | 114500 | 106625184000 | 646000 | 647000 | 647000 | 646000 | 86 |
| 460 | 20230802 | 114400 | 106569611000 | 647000 | 645000 | 648000 | 645000 | 4275 |
| 461 | 20230802 | 114300 | 103805038000 | 645000 | 646000 | 646000 | 645000 | 390 |
| 462 | 20230802 | 114200 | 103553384000 | 646000 | 646000 | 646000 | 645000 | 1863 |
| 463 | 20230802 | 114100 | 102351684000 | 645000 | 645000 | 646000 | 645000 | 548 |
| 464 | 20230802 | 114000 | 101997981000 | 645000 | 645000 | 646000 | 645000 | 2099 |
| 465 | 20230802 | 113900 | 100643017000 | 645000 | 646000 | 646000 | 645000 | 832 |
| 466 | 20230802 | 113800 | 100106073000 | 645000 | 646000 | 646000 | 645000 | 124 |
| 467 | 20230802 | 113700 | 100026044000 | 645000 | 645000 | 646000 | 645000 | 538 |
| 468 | 20230802 | 113600 | 99678727000 | 646000 | 646000 | 647000 | 645000 | 1733 |
| 469 | 20230802 | 113500 | 98559443000 | 646000 | 646000 | 647000 | 646000 | 829 |
| 470 | 20230802 | 113400 | 98023897000 | 646000 | 646000 | 647000 | 646000 | 1439 |
| 471 | 20230802 | 113300 | 97094273000 | 646000 | 647000 | 647000 | 646000 | 149 |
| 472 | 20230802 | 113200 | 96997948000 | 646000 | 646000 | 647000 | 646000 | 184 |
| 473 | 20230802 | 113100 | 96879007000 | 646000 | 646000 | 647000 | 646000 | 1438 |
| 474 | 20230802 | 113000 | 95949295000 | 646000 | 646000 | 647000 | 646000 | 295 |
| 475 | 20230802 | 112900 | 95758529000 | 647000 | 647000 | 647000 | 646000 | 176 |
| 476 | 20230802 | 112800 | 95644727000 | 646000 | 647000 | 647000 | 646000 | 534 |
| 477 | 20230802 | 112700 | 95299345000 | 647000 | 647000 | 648000 | 647000 | 277 |
| 478 | 20230802 | 112600 | 95120123000 | 647000 | 646000 | 648000 | 646000 | 922 |
| 479 | 20230802 | 112500 | 94523714000 | 646000 | 647000 | 648000 | 646000 | 1979 |
| 480 | 20230802 | 112400 | 93243485000 | 647000 | 647000 | 647000 | 646000 | 179 |
| 481 | 20230802 | 112300 | 93127819000 | 647000 | 646000 | 647000 | 646000 | 208 |
| 482 | 20230802 | 112200 | 92993303000 | 647000 | 647000 | 647000 | 646000 | 227 |
| 483 | 20230802 | 112100 | 92846592000 | 646000 | 646000 | 647000 | 646000 | 598 |
| 484 | 20230802 | 112000 | 92459868000 | 646000 | 647000 | 648000 | 646000 | 1337 |
| 485 | 20230802 | 111900 | 91594932000 | 647000 | 647000 | 648000 | 647000 | 1155 |
| 486 | 20230802 | 111800 | 90847080000 | 648000 | 648000 | 648000 | 647000 | 97 |
| 487 | 20230802 | 111700 | 90784306000 | 648000 | 647000 | 648000 | 647000 | 191 |
| 488 | 20230802 | 111600 | 90660716000 | 647000 | 647000 | 648000 | 647000 | 81 |
| 489 | 20230802 | 111500 | 90608286000 | 648000 | 648000 | 648000 | 647000 | 844 |
| 490 | 20230802 | 111400 | 90061380000 | 648000 | 648000 | 649000 | 648000 | 550 |
| 491 | 20230802 | 111300 | 89704959000 | 649000 | 649000 | 649000 | 648000 | 636 |
| 492 | 20230802 | 111200 | 89292810000 | 649000 | 649000 | 649000 | 648000 | 140 |
| 493 | 20230802 | 111100 | 89202058000 | 649000 | 649000 | 650000 | 649000 | 651 |
| 494 | 20230802 | 111000 | 88779555000 | 649000 | 650000 | 650000 | 649000 | 701 |
| 495 | 20230802 | 110900 | 88324077000 | 650000 | 649000 | 650000 | 649000 | 47 |
| 496 | 20230802 | 110800 | 88293563000 | 650000 | 649000 | 650000 | 649000 | 209 |
| 497 | 20230802 | 110700 | 88157908000 | 649000 | 649000 | 650000 | 649000 | 65 |
| 498 | 20230802 | 110600 | 88115721000 | 650000 | 649000 | 650000 | 649000 | 96 |
| 499 | 20230802 | 110500 | 88053394000 | 649000 | 649000 | 650000 | 648000 | 2344 |
| 500 | 20230802 | 110400 | 86531817000 | 649000 | 647000 | 649000 | 647000 | 1311 |
| 501 | 20230802 | 110300 | 85681946000 | 648000 | 648000 | 648000 | 647000 | 207 |
| 502 | 20230802 | 110200 | 85547959000 | 648000 | 648000 | 648000 | 647000 | 153 |
| 503 | 20230802 | 110100 | 85448831000 | 649000 | 648000 | 649000 | 647000 | 804 |
| 504 | 20230802 | 110000 | 84927862000 | 648000 | 647000 | 649000 | 646000 | 2349 |
| 505 | 20230802 | 105900 | 83406773000 | 646000 | 647000 | 647000 | 646000 | 954 |
| 506 | 20230802 | 105800 | 82790363000 | 647000 | 647000 | 647000 | 646000 | 277 |
| 507 | 20230802 | 105700 | 82611350000 | 647000 | 647000 | 648000 | 646000 | 1685 |
| 508 | 20230802 | 105600 | 81520534000 | 647000 | 647000 | 648000 | 647000 | 1352 |
| 509 | 20230802 | 105500 | 80645784000 | 647000 | 647000 | 648000 | 647000 | 581 |
| 510 | 20230802 | 105400 | 80269866000 | 647000 | 648000 | 649000 | 647000 | 975 |
| 511 | 20230802 | 105300 | 79638112000 | 648000 | 648000 | 648000 | 647000 | 3011 |
| 512 | 20230802 | 105200 | 77687472000 | 648000 | 648000 | 649000 | 648000 | 622 |
| 513 | 20230802 | 105100 | 77284289000 | 649000 | 648000 | 649000 | 648000 | 214 |
| 514 | 20230802 | 105000 | 77145527000 | 648000 | 649000 | 649000 | 648000 | 1211 |
| 515 | 20230802 | 104900 | 76359892000 | 649000 | 649000 | 649000 | 648000 | 99 |
| 516 | 20230802 | 104800 | 76295707000 | 648000 | 649000 | 649000 | 648000 | 604 |
| 517 | 20230802 | 104700 | 75904269000 | 649000 | 648000 | 649000 | 648000 | 124 |
| 518 | 20230802 | 104600 | 75823855000 | 648000 | 649000 | 650000 | 648000 | 431 |
| 519 | 20230802 | 104500 | 75544231000 | 650000 | 649000 | 650000 | 649000 | 163 |
| 520 | 20230802 | 104400 | 75438439000 | 649000 | 649000 | 649000 | 648000 | 388 |
| 521 | 20230802 | 104300 | 75186681000 | 649000 | 649000 | 650000 | 649000 | 976 |
| 522 | 20230802 | 104200 | 74553109000 | 649000 | 649000 | 650000 | 649000 | 202 |
| 523 | 20230802 | 104100 | 74422007000 | 649000 | 649000 | 650000 | 649000 | 585 |
| 524 | 20230802 | 104000 | 74042235000 | 649000 | 649000 | 650000 | 648000 | 905 |
| 525 | 20230802 | 103900 | 73455165000 | 649000 | 649000 | 650000 | 649000 | 1044 |
| 526 | 20230802 | 103800 | 72777576000 | 649000 | 649000 | 650000 | 649000 | 365 |
| 527 | 20230802 | 103700 | 72540683000 | 649000 | 650000 | 650000 | 649000 | 346 |
| 528 | 20230802 | 103600 | 72316124000 | 650000 | 649000 | 650000 | 649000 | 361 |
| 529 | 20230802 | 103500 | 72081821000 | 649000 | 650000 | 650000 | 648000 | 6862 |
| 530 | 20230802 | 103400 | 67624370000 | 651000 | 650000 | 651000 | 650000 | 772 |
| 531 | 20230802 | 103300 | 67122371000 | 651000 | 650000 | 651000 | 650000 | 255 |
| 532 | 20230802 | 103200 | 66956584000 | 650000 | 651000 | 652000 | 650000 | 1728 |
| 533 | 20230802 | 103100 | 65831769000 | 651000 | 651000 | 652000 | 651000 | 283 |
| 534 | 20230802 | 103000 | 65647508000 | 651000 | 651000 | 652000 | 651000 | 842 |
| 535 | 20230802 | 102900 | 65099310000 | 652000 | 652000 | 652000 | 651000 | 150 |
| 536 | 20230802 | 102800 | 65001578000 | 651000 | 652000 | 652000 | 651000 | 287 |
| 537 | 20230802 | 102700 | 64814575000 | 651000 | 651000 | 652000 | 651000 | 137 |
| 538 | 20230802 | 102600 | 64725310000 | 651000 | 651000 | 652000 | 651000 | 503 |
| 539 | 20230802 | 102500 | 64397427000 | 652000 | 652000 | 652000 | 651000 | 159 |
| 540 | 20230802 | 102400 | 64293887000 | 651000 | 651000 | 652000 | 651000 | 180 |
| 541 | 20230802 | 102300 | 64176635000 | 651000 | 650000 | 652000 | 650000 | 772 |
| 542 | 20230802 | 102200 | 63674155000 | 650000 | 650000 | 651000 | 650000 | 4042 |
| 543 | 20230802 | 102100 | 61045269000 | 651000 | 651000 | 651000 | 650000 | 448 |
| 544 | 20230802 | 102000 | 60753916000 | 650000 | 650000 | 651000 | 650000 | 519 |
| 545 | 20230802 | 101900 | 60416515000 | 651000 | 650000 | 651000 | 650000 | 181 |
| 546 | 20230802 | 101800 | 60298788000 | 651000 | 651000 | 651000 | 650000 | 75 |
| 547 | 20230802 | 101700 | 60249982000 | 650000 | 650000 | 651000 | 650000 | 452 |
| 548 | 20230802 | 101600 | 59956144000 | 650000 | 651000 | 651000 | 650000 | 328 |
| 549 | 20230802 | 101500 | 59742886000 | 651000 | 650000 | 651000 | 650000 | 312 |
| 550 | 20230802 | 101400 | 59540060000 | 650000 | 651000 | 651000 | 650000 | 341 |
| 551 | 20230802 | 101300 | 59318353000 | 651000 | 650000 | 651000 | 650000 | 584 |
| 552 | 20230802 | 101200 | 58938657000 | 651000 | 650000 | 651000 | 650000 | 401 |
| 553 | 20230802 | 101100 | 58677926000 | 650000 | 651000 | 651000 | 650000 | 271 |
| 554 | 20230802 | 101000 | 58501725000 | 650000 | 651000 | 651000 | 650000 | 230 |
| 555 | 20230802 | 100900 | 58352160000 | 651000 | 651000 | 651000 | 650000 | 519 |
| 556 | 20230802 | 100800 | 58014596000 | 651000 | 651000 | 651000 | 650000 | 297 |
| 557 | 20230802 | 100700 | 57821446000 | 650000 | 650000 | 651000 | 650000 | 445 |
| 558 | 20230802 | 100600 | 57532038000 | 650000 | 651000 | 651000 | 650000 | 228 |
| 559 | 20230802 | 100500 | 57383658000 | 651000 | 652000 | 652000 | 650000 | 651 |
| 560 | 20230802 | 100400 | 56959945000 | 651000 | 651000 | 652000 | 651000 | 671 |
| 561 | 20230802 | 100300 | 56523110000 | 651000 | 652000 | 652000 | 651000 | 278 |
| 562 | 20230802 | 100200 | 56342100000 | 651000 | 652000 | 652000 | 651000 | 270 |
| 563 | 20230802 | 100100 | 56166281000 | 652000 | 651000 | 652000 | 651000 | 92 |
| 564 | 20230802 | 100000 | 56106334000 | 651000 | 652000 | 652000 | 651000 | 101 |
| 565 | 20230802 | 095900 | 56040564000 | 652000 | 653000 | 653000 | 651000 | 923 |
| 566 | 20230802 | 095800 | 55439130000 | 653000 | 654000 | 654000 | 652000 | 1582 |
| 567 | 20230802 | 095700 | 54406083000 | 654000 | 654000 | 654000 | 653000 | 273 |
| 568 | 20230802 | 095600 | 54227602000 | 654000 | 653000 | 654000 | 653000 | 524 |
| 569 | 20230802 | 095500 | 53885024000 | 653000 | 654000 | 654000 | 653000 | 144 |
| 570 | 20230802 | 095400 | 53790912000 | 653000 | 653000 | 654000 | 653000 | 731 |
| 571 | 20230802 | 095300 | 53313486000 | 653000 | 653000 | 654000 | 653000 | 202 |
| 572 | 20230802 | 095200 | 53181529000 | 653000 | 653000 | 654000 | 652000 | 781 |
| 573 | 20230802 | 095100 | 52671638000 | 653000 | 651000 | 653000 | 651000 | 976 |
| 574 | 20230802 | 095000 | 52035212000 | 652000 | 651000 | 652000 | 650000 | 2393 |
| 575 | 20230802 | 094900 | 50477372000 | 651000 | 651000 | 651000 | 650000 | 460 |
| 576 | 20230802 | 094800 | 50177954000 | 651000 | 651000 | 651000 | 650000 | 267 |
| 577 | 20230802 | 094700 | 50004263000 | 650000 | 650000 | 651000 | 650000 | 311 |
| 578 | 20230802 | 094600 | 49802062000 | 650000 | 651000 | 651000 | 650000 | 541 |
| 579 | 20230802 | 094500 | 49450330000 | 651000 | 651000 | 652000 | 650000 | 625 |
| 580 | 20230802 | 094400 | 49043420000 | 652000 | 651000 | 652000 | 651000 | 110 |
| 581 | 20230802 | 094300 | 48971769000 | 652000 | 651000 | 652000 | 650000 | 634 |
| 582 | 20230802 | 094200 | 48559255000 | 650000 | 651000 | 652000 | 650000 | 426 |
| 583 | 20230802 | 094100 | 48281936000 | 651000 | 650000 | 652000 | 650000 | 1848 |
| 584 | 20230802 | 094000 | 47078956000 | 650000 | 651000 | 651000 | 650000 | 139 |
| 585 | 20230802 | 093900 | 46988544000 | 651000 | 651000 | 652000 | 650000 | 963 |
| 586 | 20230802 | 093800 | 46361959000 | 651000 | 651000 | 652000 | 650000 | 555 |
| 587 | 20230802 | 093700 | 46000586000 | 650000 | 653000 | 654000 | 650000 | 1388 |
| 588 | 20230802 | 093600 | 45096619000 | 653000 | 653000 | 654000 | 652000 | 859 |
| 589 | 20230802 | 093500 | 44535651000 | 652000 | 652000 | 653000 | 652000 | 184 |
| 590 | 20230802 | 093400 | 44415560000 | 652000 | 653000 | 653000 | 652000 | 189 |
| 591 | 20230802 | 093300 | 44292161000 | 653000 | 653000 | 653000 | 652000 | 669 |
| 592 | 20230802 | 093200 | 43855329000 | 653000 | 654000 | 654000 | 652000 | 708 |
| 593 | 20230802 | 093100 | 43393031000 | 653000 | 651000 | 654000 | 651000 | 1364 |
| 594 | 20230802 | 093000 | 42503490000 | 652000 | 651000 | 652000 | 650000 | 574 |
| 595 | 20230802 | 092900 | 42129744000 | 651000 | 651000 | 651000 | 650000 | 273 |
| 596 | 20230802 | 092800 | 41952236000 | 651000 | 650000 | 651000 | 650000 | 448 |
| 597 | 20230802 | 092700 | 41660620000 | 650000 | 651000 | 651000 | 650000 | 210 |
| 598 | 20230802 | 092600 | 41523987000 | 650000 | 650000 | 651000 | 650000 | 314 |
| 599 | 20230802 | 092500 | 41319595000 | 650000 | 652000 | 653000 | 650000 | 1506 |
| 600 | 20230802 | 092400 | 40338265000 | 652000 | 650000 | 653000 | 650000 | 2054 |
| 601 | 20230802 | 092300 | 39000224000 | 651000 | 651000 | 651000 | 650000 | 194 |
| 602 | 20230802 | 092200 | 38874082000 | 650000 | 650000 | 651000 | 649000 | 1976 |
| 603 | 20230802 | 092100 | 37588832000 | 650000 | 649000 | 650000 | 649000 | 1020 |
| 604 | 20230802 | 092000 | 36926844000 | 649000 | 651000 | 651000 | 649000 | 2959 |
| 605 | 20230802 | 091900 | 35003992000 | 650000 | 651000 | 651000 | 650000 | 183 |
| 606 | 20230802 | 091800 | 34884884000 | 651000 | 651000 | 652000 | 650000 | 1746 |
| 607 | 20230802 | 091700 | 33748243000 | 651000 | 650000 | 651000 | 650000 | 1402 |
| 608 | 20230802 | 091600 | 32835757000 | 651000 | 651000 | 652000 | 650000 | 830 |
| 609 | 20230802 | 091500 | 32295580000 | 651000 | 652000 | 653000 | 651000 | 1408 |
| 610 | 20230802 | 091400 | 31377750000 | 652000 | 652000 | 653000 | 651000 | 1115 |
| 611 | 20230802 | 091300 | 30650666000 | 652000 | 652000 | 652000 | 651000 | 882 |
| 612 | 20230802 | 091200 | 30076263000 | 651000 | 651000 | 652000 | 650000 | 697 |
| 613 | 20230802 | 091100 | 29622555000 | 651000 | 651000 | 652000 | 650000 | 436 |
| 614 | 20230802 | 091000 | 29338683000 | 651000 | 649000 | 652000 | 648000 | 2445 |
| 615 | 20230802 | 090900 | 27749607000 | 649000 | 648000 | 649000 | 647000 | 1105 |
| 616 | 20230802 | 090800 | 27033382000 | 648000 | 647000 | 650000 | 647000 | 3291 |
| 617 | 20230802 | 090700 | 24900511000 | 647000 | 644000 | 648000 | 644000 | 6834 |
| 618 | 20230802 | 090600 | 20486880000 | 644000 | 646000 | 647000 | 644000 | 5974 |
| 619 | 20230802 | 090500 | 16631736000 | 647000 | 650000 | 651000 | 646000 | 8614 |
| 620 | 20230802 | 090400 | 11045736000 | 650000 | 650000 | 651000 | 649000 | 568 |
| 621 | 20230802 | 090300 | 10676603000 | 650000 | 649000 | 651000 | 649000 | 1865 |
| 622 | 20230802 | 090200 | 9464473000 | 649000 | 650000 | 650000 | 649000 | 1410 |
| 623 | 20230802 | 090100 | 8548455000 | 650000 | 649000 | 652000 | 648000 | 3049 |
| 624 | 20230802 | 090000 | 6568595000 | 648000 | 650000 | 650000 | 647000 | 9932 |