35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 3 | 20230816 | 184100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 4 | 20230816 | 184000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 5 | 20230816 | 183900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 6 | 20230816 | 183800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 7 | 20230816 | 183700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 8 | 20230816 | 183600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 9 | 20230816 | 183500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 10 | 20230816 | 183400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 11 | 20230816 | 183300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 12 | 20230816 | 183200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 13 | 20230816 | 183100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 14 | 20230816 | 183000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 15 | 20230816 | 182900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 16 | 20230816 | 182800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 17 | 20230816 | 182700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 18 | 20230816 | 182600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 19 | 20230816 | 182500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 20 | 20230816 | 182400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 21 | 20230816 | 182300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 22 | 20230816 | 182200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 23 | 20230816 | 182100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 24 | 20230816 | 182000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 25 | 20230816 | 181900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 26 | 20230816 | 181800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 27 | 20230816 | 181700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 28 | 20230816 | 181600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 29 | 20230816 | 181500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 30 | 20230816 | 181400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 31 | 20230816 | 181300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 32 | 20230816 | 181200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 33 | 20230816 | 181100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 34 | 20230816 | 181000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 35 | 20230816 | 180900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 36 | 20230816 | 180800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 37 | 20230816 | 180700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 38 | 20230816 | 180600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 39 | 20230816 | 180500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 40 | 20230816 | 180400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 41 | 20230816 | 180300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 42 | 20230816 | 180200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 43 | 20230816 | 180100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 44 | 20230816 | 180000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 45 | 20230816 | 175900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 46 | 20230816 | 175800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 47 | 20230816 | 175700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 48 | 20230816 | 175600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 49 | 20230816 | 175500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 50 | 20230816 | 175400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 51 | 20230816 | 175300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 52 | 20230816 | 175200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 53 | 20230816 | 175100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 54 | 20230816 | 175000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 55 | 20230816 | 174900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 56 | 20230816 | 174800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 57 | 20230816 | 174700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 58 | 20230816 | 174600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 59 | 20230816 | 174500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 60 | 20230816 | 174400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 61 | 20230816 | 174300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 62 | 20230816 | 174200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 63 | 20230816 | 174100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 64 | 20230816 | 174000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 65 | 20230816 | 173900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 66 | 20230816 | 173800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 67 | 20230816 | 173700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 68 | 20230816 | 173600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 69 | 20230816 | 173500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 70 | 20230816 | 173400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 71 | 20230816 | 173300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 72 | 20230816 | 173200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 73 | 20230816 | 173100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 74 | 20230816 | 173000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 75 | 20230816 | 172900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 76 | 20230816 | 172800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 77 | 20230816 | 172700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 78 | 20230816 | 172600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 79 | 20230816 | 172500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 80 | 20230816 | 172400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 81 | 20230816 | 172300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 82 | 20230816 | 172200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 83 | 20230816 | 172100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 84 | 20230816 | 172000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 85 | 20230816 | 171900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 86 | 20230816 | 171800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 87 | 20230816 | 171700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 88 | 20230816 | 171600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 89 | 20230816 | 171500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 90 | 20230816 | 171400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 91 | 20230816 | 171300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 92 | 20230816 | 171200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 93 | 20230816 | 171100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 94 | 20230816 | 171000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 95 | 20230816 | 170900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 96 | 20230816 | 170800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 97 | 20230816 | 170700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 98 | 20230816 | 170600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 99 | 20230816 | 170500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 100 | 20230816 | 170400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 101 | 20230816 | 170300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 102 | 20230816 | 170200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 103 | 20230816 | 170100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 104 | 20230816 | 170000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 105 | 20230816 | 165900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 106 | 20230816 | 165800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 107 | 20230816 | 165700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 108 | 20230816 | 165600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 109 | 20230816 | 165500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 110 | 20230816 | 165400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 111 | 20230816 | 165300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 112 | 20230816 | 165200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 113 | 20230816 | 165100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 114 | 20230816 | 165000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 115 | 20230816 | 164900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 116 | 20230816 | 164800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 117 | 20230816 | 164700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 118 | 20230816 | 164600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 119 | 20230816 | 164500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 120 | 20230816 | 164400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 121 | 20230816 | 164300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 122 | 20230816 | 164200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 123 | 20230816 | 164100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 124 | 20230816 | 164000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 125 | 20230816 | 163900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 126 | 20230816 | 163800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 127 | 20230816 | 163700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 128 | 20230816 | 163600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 129 | 20230816 | 163500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 130 | 20230816 | 163400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 131 | 20230816 | 163300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 132 | 20230816 | 163200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 133 | 20230816 | 163100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 134 | 20230816 | 163000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 135 | 20230816 | 162900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 136 | 20230816 | 162800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 137 | 20230816 | 162700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 138 | 20230816 | 162600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 139 | 20230816 | 162500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 140 | 20230816 | 162400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 141 | 20230816 | 162300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 142 | 20230816 | 162200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 143 | 20230816 | 162100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 144 | 20230816 | 162000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 145 | 20230816 | 161900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 146 | 20230816 | 161800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 147 | 20230816 | 161700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 148 | 20230816 | 161600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 149 | 20230816 | 161500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 150 | 20230816 | 161400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 151 | 20230816 | 161300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 152 | 20230816 | 161200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 153 | 20230816 | 161100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 154 | 20230816 | 161000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 155 | 20230816 | 160900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 156 | 20230816 | 160800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 157 | 20230816 | 160700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 158 | 20230816 | 160600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 159 | 20230816 | 160500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 160 | 20230816 | 160400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 161 | 20230816 | 160300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 162 | 20230816 | 160200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 163 | 20230816 | 160100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 164 | 20230816 | 160000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 165 | 20230816 | 155900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 166 | 20230816 | 155800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 167 | 20230816 | 155700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 168 | 20230816 | 155600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 169 | 20230816 | 155500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 170 | 20230816 | 155400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 171 | 20230816 | 155300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 172 | 20230816 | 155200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 173 | 20230816 | 155100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 174 | 20230816 | 155000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 175 | 20230816 | 154900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 176 | 20230816 | 154800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 177 | 20230816 | 154700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 178 | 20230816 | 154600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 179 | 20230816 | 154500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 180 | 20230816 | 154400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 181 | 20230816 | 154300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 182 | 20230816 | 154200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 183 | 20230816 | 154100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 184 | 20230816 | 154000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 185 | 20230816 | 153900 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 186 | 20230816 | 153800 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 187 | 20230816 | 153700 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 188 | 20230816 | 153600 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 189 | 20230816 | 153500 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 190 | 20230816 | 153400 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 191 | 20230816 | 153300 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 192 | 20230816 | 153200 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 193 | 20230816 | 153100 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 194 | 20230816 | 153000 | 908922062000 | 546000 | 546000 | 546000 | 546000 | 55009 |
| 195 | 20230816 | 152900 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 196 | 20230816 | 152800 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 197 | 20230816 | 152700 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 198 | 20230816 | 152600 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 199 | 20230816 | 152500 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 200 | 20230816 | 152400 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 201 | 20230816 | 152300 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 202 | 20230816 | 152200 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 203 | 20230816 | 152100 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 204 | 20230816 | 152000 | 878887148000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 205 | 20230816 | 151900 | 878887148000 | 546000 | 545000 | 546000 | 544000 | 10651 |
| 206 | 20230816 | 151800 | 873079132000 | 545000 | 545000 | 546000 | 545000 | 17843 |
| 207 | 20230816 | 151700 | 863352139000 | 546000 | 545000 | 546000 | 545000 | 9131 |
| 208 | 20230816 | 151600 | 858370162000 | 546000 | 546000 | 547000 | 545000 | 8405 |
| 209 | 20230816 | 151500 | 853781892000 | 546000 | 547000 | 547000 | 546000 | 10683 |
| 210 | 20230816 | 151400 | 847948583000 | 546000 | 547000 | 548000 | 546000 | 5101 |
| 211 | 20230816 | 151300 | 845159538000 | 547000 | 548000 | 548000 | 547000 | 5275 |
| 212 | 20230816 | 151200 | 842273500000 | 548000 | 547000 | 548000 | 547000 | 3687 |
| 213 | 20230816 | 151100 | 840254906000 | 547000 | 545000 | 548000 | 545000 | 11512 |
| 214 | 20230816 | 151000 | 833961902000 | 546000 | 546000 | 547000 | 545000 | 11060 |
| 215 | 20230816 | 150900 | 827923200000 | 546000 | 546000 | 547000 | 546000 | 8512 |
| 216 | 20230816 | 150800 | 823275293000 | 547000 | 546000 | 547000 | 546000 | 5354 |
| 217 | 20230816 | 150700 | 820351673000 | 547000 | 546000 | 547000 | 545000 | 8111 |
| 218 | 20230816 | 150600 | 815921412000 | 546000 | 546000 | 547000 | 546000 | 4132 |
| 219 | 20230816 | 150500 | 813664906000 | 546000 | 546000 | 547000 | 546000 | 6346 |
| 220 | 20230816 | 150400 | 810198127000 | 546000 | 547000 | 548000 | 546000 | 6935 |
| 221 | 20230816 | 150300 | 806404547000 | 547000 | 548000 | 548000 | 547000 | 4421 |
| 222 | 20230816 | 150200 | 803986072000 | 547000 | 547000 | 548000 | 546000 | 9433 |
| 223 | 20230816 | 150100 | 798825615000 | 548000 | 548000 | 548000 | 547000 | 3580 |
| 224 | 20230816 | 150000 | 796866043000 | 547000 | 547000 | 548000 | 547000 | 2111 |
| 225 | 20230816 | 145900 | 795710650000 | 548000 | 547000 | 548000 | 547000 | 5039 |
| 226 | 20230816 | 145800 | 792951814000 | 547000 | 548000 | 548000 | 547000 | 2120 |
| 227 | 20230816 | 145700 | 791791378000 | 547000 | 548000 | 549000 | 547000 | 7496 |
| 228 | 20230816 | 145600 | 787683194000 | 548000 | 548000 | 549000 | 548000 | 2480 |
| 229 | 20230816 | 145500 | 786323633000 | 548000 | 548000 | 549000 | 548000 | 2168 |
| 230 | 20230816 | 145400 | 785135195000 | 549000 | 548000 | 549000 | 548000 | 2737 |
| 231 | 20230816 | 145300 | 783634992000 | 548000 | 549000 | 549000 | 548000 | 2458 |
| 232 | 20230816 | 145200 | 782286689000 | 548000 | 548000 | 550000 | 548000 | 2797 |
| 233 | 20230816 | 145100 | 780752369000 | 549000 | 548000 | 550000 | 547000 | 8178 |
| 234 | 20230816 | 145000 | 776267198000 | 547000 | 546000 | 548000 | 545000 | 16817 |
| 235 | 20230816 | 144900 | 767075692000 | 545000 | 545000 | 546000 | 545000 | 8540 |
| 236 | 20230816 | 144800 | 762420005000 | 545000 | 546000 | 547000 | 545000 | 10453 |
| 237 | 20230816 | 144700 | 756713682000 | 546000 | 546000 | 547000 | 546000 | 7162 |
| 238 | 20230816 | 144600 | 752802413000 | 547000 | 547000 | 548000 | 546000 | 5298 |
| 239 | 20230816 | 144500 | 749905719000 | 547000 | 547000 | 548000 | 547000 | 5838 |
| 240 | 20230816 | 144400 | 746712043000 | 547000 | 547000 | 548000 | 546000 | 6976 |
| 241 | 20230816 | 144300 | 742896000000 | 546000 | 547000 | 548000 | 546000 | 13631 |
| 242 | 20230816 | 144200 | 735439789000 | 548000 | 549000 | 549000 | 547000 | 5081 |
| 243 | 20230816 | 144100 | 732656279000 | 548000 | 548000 | 549000 | 548000 | 2381 |
| 244 | 20230816 | 144000 | 731351321000 | 549000 | 548000 | 549000 | 548000 | 3369 |
| 245 | 20230816 | 143900 | 729504722000 | 549000 | 548000 | 549000 | 548000 | 6471 |
| 246 | 20230816 | 143800 | 725958118000 | 548000 | 549000 | 550000 | 548000 | 4594 |
| 247 | 20230816 | 143700 | 723436179000 | 550000 | 549000 | 550000 | 549000 | 1651 |
| 248 | 20230816 | 143600 | 722529531000 | 549000 | 549000 | 550000 | 549000 | 2753 |
| 249 | 20230816 | 143500 | 721017549000 | 550000 | 549000 | 550000 | 549000 | 3384 |
| 250 | 20230816 | 143400 | 719159413000 | 549000 | 549000 | 550000 | 549000 | 2929 |
| 251 | 20230816 | 143300 | 717550988000 | 549000 | 549000 | 550000 | 549000 | 1412 |
| 252 | 20230816 | 143200 | 716775565000 | 549000 | 549000 | 550000 | 549000 | 1179 |
| 253 | 20230816 | 143100 | 716128067000 | 549000 | 548000 | 550000 | 548000 | 1252 |
| 254 | 20230816 | 143000 | 715440605000 | 549000 | 549000 | 550000 | 548000 | 2804 |
| 255 | 20230816 | 142900 | 713901277000 | 549000 | 549000 | 550000 | 549000 | 2751 |
| 256 | 20230816 | 142800 | 712390802000 | 549000 | 550000 | 550000 | 549000 | 1315 |
| 257 | 20230816 | 142700 | 711668670000 | 549000 | 549000 | 550000 | 548000 | 6215 |
| 258 | 20230816 | 142600 | 708257840000 | 549000 | 550000 | 550000 | 548000 | 5063 |
| 259 | 20230816 | 142500 | 705479775000 | 550000 | 551000 | 552000 | 549000 | 6635 |
| 260 | 20230816 | 142400 | 701828456000 | 551000 | 550000 | 552000 | 550000 | 8853 |
| 261 | 20230816 | 142300 | 696950724000 | 550000 | 550000 | 551000 | 550000 | 1118 |
| 262 | 20230816 | 142200 | 696335538000 | 550000 | 550000 | 551000 | 549000 | 4533 |
| 263 | 20230816 | 142100 | 693842393000 | 550000 | 549000 | 550000 | 549000 | 6585 |
| 264 | 20230816 | 142000 | 690227057000 | 549000 | 549000 | 550000 | 549000 | 4134 |
| 265 | 20230816 | 141900 | 687956665000 | 549000 | 550000 | 551000 | 549000 | 4878 |
| 266 | 20230816 | 141800 | 685273616000 | 550000 | 550000 | 551000 | 550000 | 3586 |
| 267 | 20230816 | 141700 | 683301093000 | 550000 | 551000 | 552000 | 550000 | 2336 |
| 268 | 20230816 | 141600 | 682014410000 | 552000 | 551000 | 552000 | 551000 | 1789 |
| 269 | 20230816 | 141500 | 681028371000 | 551000 | 551000 | 552000 | 551000 | 1365 |
| 270 | 20230816 | 141400 | 680275882000 | 552000 | 551000 | 552000 | 551000 | 1533 |
| 271 | 20230816 | 141300 | 679431077000 | 551000 | 551000 | 552000 | 551000 | 1333 |
| 272 | 20230816 | 141200 | 678695998000 | 552000 | 552000 | 552000 | 551000 | 1979 |
| 273 | 20230816 | 141100 | 677605341000 | 552000 | 552000 | 553000 | 551000 | 2836 |
| 274 | 20230816 | 141000 | 676039714000 | 552000 | 553000 | 553000 | 552000 | 3652 |
| 275 | 20230816 | 140900 | 674023642000 | 553000 | 554000 | 555000 | 552000 | 7310 |
| 276 | 20230816 | 140800 | 669978419000 | 554000 | 554000 | 555000 | 554000 | 1032 |
| 277 | 20230816 | 140700 | 669406232000 | 554000 | 554000 | 555000 | 553000 | 1409 |
| 278 | 20230816 | 140600 | 668625465000 | 553000 | 554000 | 555000 | 553000 | 6932 |
| 279 | 20230816 | 140500 | 664784029000 | 555000 | 554000 | 555000 | 553000 | 5404 |
| 280 | 20230816 | 140400 | 661790174000 | 554000 | 553000 | 554000 | 553000 | 2487 |
| 281 | 20230816 | 140300 | 660413045000 | 554000 | 553000 | 554000 | 552000 | 5553 |
| 282 | 20230816 | 140200 | 657341995000 | 553000 | 553000 | 553000 | 552000 | 5104 |
| 283 | 20230816 | 140100 | 654519892000 | 553000 | 552000 | 553000 | 552000 | 920 |
| 284 | 20230816 | 140000 | 654011427000 | 552000 | 551000 | 553000 | 551000 | 3043 |
| 285 | 20230816 | 135900 | 652332188000 | 551000 | 552000 | 552000 | 551000 | 1596 |
| 286 | 20230816 | 135800 | 651451618000 | 552000 | 552000 | 553000 | 551000 | 5465 |
| 287 | 20230816 | 135700 | 648435086000 | 552000 | 549000 | 552000 | 549000 | 15360 |
| 288 | 20230816 | 135600 | 639972764000 | 549000 | 549000 | 550000 | 549000 | 1387 |
| 289 | 20230816 | 135500 | 639210903000 | 549000 | 549000 | 550000 | 549000 | 1314 |
| 290 | 20230816 | 135400 | 638489292000 | 549000 | 549000 | 550000 | 548000 | 3218 |
| 291 | 20230816 | 135300 | 636722357000 | 549000 | 549000 | 550000 | 548000 | 3934 |
| 292 | 20230816 | 135200 | 634562921000 | 549000 | 549000 | 550000 | 549000 | 2155 |
| 293 | 20230816 | 135100 | 633379693000 | 549000 | 548000 | 550000 | 548000 | 5003 |
| 294 | 20230816 | 135000 | 630632966000 | 548000 | 549000 | 550000 | 548000 | 4446 |
| 295 | 20230816 | 134900 | 628194754000 | 549000 | 549000 | 550000 | 549000 | 3424 |
| 296 | 20230816 | 134800 | 626314470000 | 550000 | 549000 | 550000 | 549000 | 2384 |
| 297 | 20230816 | 134700 | 625004901000 | 549000 | 550000 | 550000 | 548000 | 6082 |
| 298 | 20230816 | 134600 | 621666638000 | 549000 | 550000 | 550000 | 548000 | 5257 |
| 299 | 20230816 | 134500 | 618780013000 | 549000 | 549000 | 550000 | 549000 | 2496 |
| 300 | 20230816 | 134400 | 617409370000 | 550000 | 550000 | 551000 | 549000 | 5603 |
| 301 | 20230816 | 134300 | 614327560000 | 550000 | 552000 | 552000 | 550000 | 5310 |
| 302 | 20230816 | 134200 | 611402892000 | 551000 | 552000 | 552000 | 551000 | 3772 |
| 303 | 20230816 | 134100 | 609321492000 | 552000 | 551000 | 552000 | 550000 | 5927 |
| 304 | 20230816 | 134000 | 606055622000 | 551000 | 550000 | 551000 | 550000 | 3331 |
| 305 | 20230816 | 133900 | 604221673000 | 551000 | 548000 | 551000 | 548000 | 10069 |
| 306 | 20230816 | 133800 | 598690598000 | 548000 | 548000 | 549000 | 548000 | 4493 |
| 307 | 20230816 | 133700 | 596226952000 | 548000 | 549000 | 550000 | 548000 | 9476 |
| 308 | 20230816 | 133600 | 591026940000 | 549000 | 550000 | 551000 | 549000 | 7684 |
| 309 | 20230816 | 133500 | 586804942000 | 551000 | 551000 | 551000 | 550000 | 3569 |
| 310 | 20230816 | 133400 | 584841391000 | 551000 | 550000 | 551000 | 550000 | 1443 |
| 311 | 20230816 | 133300 | 584047095000 | 550000 | 551000 | 551000 | 550000 | 1604 |
| 312 | 20230816 | 133200 | 583164063000 | 550000 | 551000 | 551000 | 550000 | 2234 |
| 313 | 20230816 | 133100 | 581934467000 | 550000 | 551000 | 551000 | 550000 | 8240 |
| 314 | 20230816 | 133000 | 577398312000 | 551000 | 552000 | 553000 | 550000 | 5729 |
| 315 | 20230816 | 132900 | 574238966000 | 553000 | 552000 | 553000 | 551000 | 2579 |
| 316 | 20230816 | 132800 | 572814857000 | 552000 | 551000 | 552000 | 550000 | 3935 |
| 317 | 20230816 | 132700 | 570645655000 | 551000 | 551000 | 552000 | 550000 | 3633 |
| 318 | 20230816 | 132600 | 568644847000 | 551000 | 551000 | 552000 | 549000 | 14827 |
| 319 | 20230816 | 132500 | 560482904000 | 551000 | 550000 | 551000 | 549000 | 7653 |
| 320 | 20230816 | 132400 | 556273773000 | 550000 | 550000 | 551000 | 549000 | 7578 |
| 321 | 20230816 | 132300 | 552105676000 | 550000 | 550000 | 551000 | 549000 | 23547 |
| 322 | 20230816 | 132200 | 539154504000 | 550000 | 551000 | 552000 | 550000 | 22252 |
| 323 | 20230816 | 132100 | 526907522000 | 552000 | 551000 | 552000 | 551000 | 8095 |
| 324 | 20230816 | 132000 | 522446298000 | 552000 | 552000 | 553000 | 552000 | 4980 |
| 325 | 20230816 | 131900 | 519696698000 | 552000 | 553000 | 553000 | 552000 | 2540 |
| 326 | 20230816 | 131800 | 518294288000 | 553000 | 553000 | 554000 | 552000 | 4604 |
| 327 | 20230816 | 131700 | 515747979000 | 553000 | 553000 | 554000 | 553000 | 2115 |
| 328 | 20230816 | 131600 | 514578124000 | 553000 | 554000 | 554000 | 553000 | 1601 |
| 329 | 20230816 | 131500 | 513692551000 | 553000 | 552000 | 554000 | 552000 | 7729 |
| 330 | 20230816 | 131400 | 509418063000 | 552000 | 552000 | 553000 | 552000 | 5768 |
| 331 | 20230816 | 131300 | 506233968000 | 552000 | 552000 | 553000 | 552000 | 5431 |
| 332 | 20230816 | 131200 | 503235261000 | 553000 | 552000 | 553000 | 552000 | 4146 |
| 333 | 20230816 | 131100 | 500946415000 | 553000 | 552000 | 553000 | 552000 | 6598 |
| 334 | 20230816 | 131000 | 497303863000 | 552000 | 553000 | 554000 | 552000 | 12690 |
| 335 | 20230816 | 130900 | 490295213000 | 553000 | 553000 | 554000 | 553000 | 5817 |
| 336 | 20230816 | 130800 | 487078208000 | 553000 | 554000 | 554000 | 553000 | 2122 |
| 337 | 20230816 | 130700 | 485904212000 | 554000 | 555000 | 555000 | 553000 | 2943 |
| 338 | 20230816 | 130600 | 484273574000 | 554000 | 554000 | 555000 | 554000 | 1656 |
| 339 | 20230816 | 130500 | 483355510000 | 554000 | 554000 | 555000 | 554000 | 1536 |
| 340 | 20230816 | 130400 | 482504449000 | 555000 | 554000 | 555000 | 554000 | 1087 |
| 341 | 20230816 | 130300 | 481902178000 | 554000 | 554000 | 555000 | 554000 | 2046 |
| 342 | 20230816 | 130200 | 480768542000 | 554000 | 554000 | 555000 | 554000 | 2674 |
| 343 | 20230816 | 130100 | 479286844000 | 554000 | 554000 | 555000 | 554000 | 1501 |
| 344 | 20230816 | 130000 | 478454500000 | 554000 | 554000 | 555000 | 554000 | 2565 |
| 345 | 20230816 | 125900 | 477033094000 | 555000 | 554000 | 555000 | 554000 | 3420 |
| 346 | 20230816 | 125800 | 475138125000 | 554000 | 555000 | 555000 | 554000 | 3448 |
| 347 | 20230816 | 125700 | 473227607000 | 554000 | 555000 | 555000 | 554000 | 3961 |
| 348 | 20230816 | 125600 | 471030918000 | 554000 | 554000 | 555000 | 553000 | 6669 |
| 349 | 20230816 | 125500 | 467337100000 | 554000 | 554000 | 555000 | 553000 | 8404 |
| 350 | 20230816 | 125400 | 462682487000 | 555000 | 555000 | 555000 | 554000 | 2149 |
| 351 | 20230816 | 125300 | 461491539000 | 555000 | 555000 | 556000 | 555000 | 2866 |
| 352 | 20230816 | 125200 | 459900783000 | 555000 | 556000 | 556000 | 555000 | 2278 |
| 353 | 20230816 | 125100 | 458636377000 | 555000 | 555000 | 556000 | 554000 | 11183 |
| 354 | 20230816 | 125000 | 452430554000 | 555000 | 556000 | 556000 | 554000 | 11381 |
| 355 | 20230816 | 124900 | 446116586000 | 555000 | 556000 | 556000 | 555000 | 17805 |
| 356 | 20230816 | 124800 | 436234616000 | 555000 | 557000 | 557000 | 555000 | 8166 |
| 357 | 20230816 | 124700 | 431694251000 | 557000 | 557000 | 557000 | 556000 | 1371 |
| 358 | 20230816 | 124600 | 430931669000 | 557000 | 557000 | 557000 | 556000 | 700 |
| 359 | 20230816 | 124500 | 430542241000 | 556000 | 556000 | 557000 | 556000 | 1078 |
| 360 | 20230816 | 124400 | 429942619000 | 556000 | 557000 | 557000 | 556000 | 797 |
| 361 | 20230816 | 124300 | 429499272000 | 557000 | 556000 | 557000 | 556000 | 632 |
| 362 | 20230816 | 124200 | 429147715000 | 557000 | 557000 | 557000 | 556000 | 652 |
| 363 | 20230816 | 124100 | 428784915000 | 557000 | 557000 | 557000 | 556000 | 897 |
| 364 | 20230816 | 124000 | 428285958000 | 556000 | 557000 | 557000 | 556000 | 566 |
| 365 | 20230816 | 123900 | 427971122000 | 557000 | 557000 | 557000 | 556000 | 1001 |
| 366 | 20230816 | 123800 | 427414231000 | 557000 | 557000 | 557000 | 556000 | 1625 |
| 367 | 20230816 | 123700 | 426510526000 | 556000 | 556000 | 557000 | 556000 | 826 |
| 368 | 20230816 | 123600 | 426050974000 | 557000 | 557000 | 557000 | 556000 | 1138 |
| 369 | 20230816 | 123500 | 425418020000 | 557000 | 558000 | 558000 | 556000 | 5267 |
| 370 | 20230816 | 123400 | 422484795000 | 558000 | 557000 | 558000 | 557000 | 578 |
| 371 | 20230816 | 123300 | 422162651000 | 557000 | 557000 | 558000 | 557000 | 638 |
| 372 | 20230816 | 123200 | 421806966000 | 558000 | 557000 | 558000 | 557000 | 1343 |
| 373 | 20230816 | 123100 | 421058725000 | 558000 | 558000 | 559000 | 557000 | 3361 |
| 374 | 20230816 | 123000 | 419183048000 | 558000 | 556000 | 558000 | 555000 | 9272 |
| 375 | 20230816 | 122900 | 414022309000 | 556000 | 555000 | 556000 | 555000 | 2576 |
| 376 | 20230816 | 122800 | 412590828000 | 556000 | 556000 | 556000 | 555000 | 2667 |
| 377 | 20230816 | 122700 | 411109373000 | 556000 | 555000 | 556000 | 555000 | 1817 |
| 378 | 20230816 | 122600 | 410099887000 | 555000 | 556000 | 556000 | 555000 | 3035 |
| 379 | 20230816 | 122500 | 408413862000 | 556000 | 556000 | 556000 | 555000 | 1281 |
| 380 | 20230816 | 122400 | 407702389000 | 556000 | 555000 | 556000 | 555000 | 1683 |
| 381 | 20230816 | 122300 | 406767601000 | 556000 | 555000 | 556000 | 555000 | 2001 |
| 382 | 20230816 | 122200 | 405656552000 | 556000 | 557000 | 557000 | 555000 | 9606 |
| 383 | 20230816 | 122100 | 400316306000 | 557000 | 556000 | 557000 | 556000 | 1449 |
| 384 | 20230816 | 122000 | 399509877000 | 556000 | 557000 | 557000 | 556000 | 1557 |
| 385 | 20230816 | 121900 | 398643121000 | 557000 | 557000 | 557000 | 556000 | 2652 |
| 386 | 20230816 | 121800 | 397168280000 | 557000 | 557000 | 557000 | 556000 | 1593 |
| 387 | 20230816 | 121700 | 396281701000 | 557000 | 557000 | 557000 | 556000 | 1474 |
| 388 | 20230816 | 121600 | 395461680000 | 557000 | 557000 | 557000 | 556000 | 1599 |
| 389 | 20230816 | 121500 | 394571893000 | 557000 | 557000 | 557000 | 556000 | 2420 |
| 390 | 20230816 | 121400 | 393225542000 | 557000 | 557000 | 557000 | 556000 | 3942 |
| 391 | 20230816 | 121300 | 391033044000 | 557000 | 557000 | 557000 | 556000 | 1376 |
| 392 | 20230816 | 121200 | 390267591000 | 557000 | 558000 | 558000 | 556000 | 6077 |
| 393 | 20230816 | 121100 | 386882729000 | 557000 | 557000 | 558000 | 557000 | 2582 |
| 394 | 20230816 | 121000 | 385444357000 | 557000 | 558000 | 559000 | 557000 | 3829 |
| 395 | 20230816 | 120900 | 383308476000 | 558000 | 559000 | 559000 | 558000 | 883 |
| 396 | 20230816 | 120800 | 382815185000 | 559000 | 559000 | 559000 | 558000 | 503 |
| 397 | 20230816 | 120700 | 382534337000 | 559000 | 558000 | 559000 | 558000 | 1782 |
| 398 | 20230816 | 120600 | 381539766000 | 559000 | 559000 | 559000 | 558000 | 1236 |
| 399 | 20230816 | 120500 | 380849655000 | 559000 | 559000 | 559000 | 558000 | 1548 |
| 400 | 20230816 | 120400 | 379985773000 | 558000 | 558000 | 559000 | 558000 | 1606 |
| 401 | 20230816 | 120300 | 379089562000 | 558000 | 560000 | 560000 | 558000 | 1522 |
| 402 | 20230816 | 120200 | 378238888000 | 560000 | 559000 | 560000 | 559000 | 1960 |
| 403 | 20230816 | 120100 | 377143133000 | 559000 | 560000 | 560000 | 559000 | 929 |
| 404 | 20230816 | 120000 | 376623479000 | 559000 | 558000 | 560000 | 558000 | 6853 |
| 405 | 20230816 | 115900 | 372797062000 | 559000 | 559000 | 560000 | 558000 | 2934 |
| 406 | 20230816 | 115800 | 371156891000 | 560000 | 559000 | 560000 | 559000 | 600 |
| 407 | 20230816 | 115700 | 370821257000 | 559000 | 559000 | 560000 | 559000 | 864 |
| 408 | 20230816 | 115600 | 370338085000 | 559000 | 559000 | 560000 | 559000 | 440 |
| 409 | 20230816 | 115500 | 370092002000 | 560000 | 560000 | 560000 | 559000 | 638 |
| 410 | 20230816 | 115400 | 369735294000 | 559000 | 560000 | 560000 | 559000 | 1886 |
| 411 | 20230816 | 115300 | 368680733000 | 560000 | 559000 | 560000 | 559000 | 1006 |
| 412 | 20230816 | 115200 | 368117887000 | 559000 | 560000 | 561000 | 559000 | 1902 |
| 413 | 20230816 | 115100 | 367053283000 | 560000 | 560000 | 561000 | 560000 | 2140 |
| 414 | 20230816 | 115000 | 365854398000 | 560000 | 560000 | 561000 | 560000 | 1181 |
| 415 | 20230816 | 114900 | 365192595000 | 560000 | 561000 | 561000 | 560000 | 955 |
| 416 | 20230816 | 114800 | 364657111000 | 561000 | 563000 | 563000 | 560000 | 3247 |
| 417 | 20230816 | 114700 | 362833674000 | 563000 | 563000 | 563000 | 562000 | 742 |
| 418 | 20230816 | 114600 | 362416386000 | 562000 | 562000 | 563000 | 562000 | 860 |
| 419 | 20230816 | 114500 | 361932494000 | 563000 | 561000 | 563000 | 561000 | 3914 |
| 420 | 20230816 | 114400 | 359734506000 | 561000 | 560000 | 561000 | 559000 | 3124 |
| 421 | 20230816 | 114300 | 357984850000 | 560000 | 559000 | 560000 | 559000 | 443 |
| 422 | 20230816 | 114200 | 357737064000 | 559000 | 557000 | 560000 | 557000 | 9621 |
| 423 | 20230816 | 114100 | 352365694000 | 558000 | 559000 | 559000 | 557000 | 5097 |
| 424 | 20230816 | 114000 | 349521234000 | 560000 | 560000 | 560000 | 559000 | 1665 |
| 425 | 20230816 | 113900 | 348590392000 | 559000 | 560000 | 560000 | 559000 | 1994 |
| 426 | 20230816 | 113800 | 347475586000 | 559000 | 560000 | 560000 | 559000 | 1388 |
| 427 | 20230816 | 113700 | 346699180000 | 560000 | 559000 | 560000 | 559000 | 878 |
| 428 | 20230816 | 113600 | 346208141000 | 560000 | 560000 | 561000 | 560000 | 2325 |
| 429 | 20230816 | 113500 | 344905995000 | 561000 | 560000 | 561000 | 560000 | 1155 |
| 430 | 20230816 | 113400 | 344259102000 | 560000 | 561000 | 561000 | 560000 | 1116 |
| 431 | 20230816 | 113300 | 343633852000 | 561000 | 560000 | 561000 | 559000 | 2158 |
| 432 | 20230816 | 113200 | 342425234000 | 560000 | 560000 | 560000 | 559000 | 1526 |
| 433 | 20230816 | 113100 | 341571081000 | 560000 | 560000 | 561000 | 559000 | 1774 |
| 434 | 20230816 | 113000 | 340577477000 | 560000 | 560000 | 561000 | 559000 | 4634 |
| 435 | 20230816 | 112900 | 337983686000 | 561000 | 558000 | 561000 | 558000 | 4740 |
| 436 | 20230816 | 112800 | 335331650000 | 558000 | 560000 | 560000 | 556000 | 35763 |
| 437 | 20230816 | 112700 | 315391237000 | 559000 | 559000 | 560000 | 559000 | 2369 |
| 438 | 20230816 | 112600 | 314066656000 | 559000 | 560000 | 561000 | 559000 | 24453 |
| 439 | 20230816 | 112500 | 300376494000 | 560000 | 560000 | 561000 | 560000 | 1767 |
| 440 | 20230816 | 112400 | 299386648000 | 561000 | 562000 | 562000 | 560000 | 6006 |
| 441 | 20230816 | 112300 | 296018445000 | 561000 | 561000 | 562000 | 561000 | 519 |
| 442 | 20230816 | 112200 | 295727144000 | 562000 | 562000 | 562000 | 561000 | 2132 |
| 443 | 20230816 | 112100 | 294529141000 | 562000 | 562000 | 563000 | 562000 | 620 |
| 444 | 20230816 | 112000 | 294180363000 | 563000 | 562000 | 563000 | 562000 | 1316 |
| 445 | 20230816 | 111900 | 293440566000 | 563000 | 562000 | 563000 | 561000 | 3433 |
| 446 | 20230816 | 111800 | 291511062000 | 562000 | 560000 | 562000 | 560000 | 3199 |
| 447 | 20230816 | 111700 | 289716295000 | 560000 | 561000 | 561000 | 560000 | 1214 |
| 448 | 20230816 | 111600 | 289035839000 | 561000 | 561000 | 561000 | 560000 | 1701 |
| 449 | 20230816 | 111500 | 288082349000 | 561000 | 561000 | 562000 | 560000 | 3301 |
| 450 | 20230816 | 111400 | 286231500000 | 561000 | 561000 | 562000 | 561000 | 1273 |
| 451 | 20230816 | 111300 | 285517142000 | 561000 | 561000 | 562000 | 561000 | 1925 |
| 452 | 20230816 | 111200 | 284437131000 | 561000 | 561000 | 562000 | 560000 | 2541 |
| 453 | 20230816 | 111100 | 283011564000 | 561000 | 561000 | 562000 | 560000 | 11753 |
| 454 | 20230816 | 111000 | 276418903000 | 562000 | 561000 | 562000 | 561000 | 3339 |
| 455 | 20230816 | 110900 | 274545566000 | 561000 | 561000 | 562000 | 561000 | 3732 |
| 456 | 20230816 | 110800 | 272451519000 | 562000 | 562000 | 563000 | 561000 | 4773 |
| 457 | 20230816 | 110700 | 269769245000 | 562000 | 562000 | 563000 | 562000 | 4577 |
| 458 | 20230816 | 110600 | 267196815000 | 562000 | 563000 | 563000 | 562000 | 3839 |
| 459 | 20230816 | 110500 | 265038532000 | 562000 | 563000 | 563000 | 562000 | 2611 |
| 460 | 20230816 | 110400 | 263570463000 | 563000 | 563000 | 564000 | 562000 | 8347 |
| 461 | 20230816 | 110300 | 258871024000 | 563000 | 563000 | 564000 | 563000 | 902 |
| 462 | 20230816 | 110200 | 258363080000 | 563000 | 564000 | 564000 | 563000 | 1172 |
| 463 | 20230816 | 110100 | 257703033000 | 564000 | 565000 | 565000 | 563000 | 3934 |
| 464 | 20230816 | 110000 | 255484360000 | 565000 | 564000 | 565000 | 564000 | 983 |
| 465 | 20230816 | 105900 | 254929846000 | 564000 | 564000 | 565000 | 564000 | 786 |
| 466 | 20230816 | 105800 | 254486472000 | 565000 | 565000 | 565000 | 564000 | 744 |
| 467 | 20230816 | 105700 | 254066546000 | 564000 | 564000 | 565000 | 564000 | 961 |
| 468 | 20230816 | 105600 | 253524034000 | 564000 | 564000 | 565000 | 564000 | 547 |
| 469 | 20230816 | 105500 | 253215379000 | 565000 | 565000 | 566000 | 564000 | 4191 |
| 470 | 20230816 | 105400 | 250847922000 | 565000 | 566000 | 566000 | 565000 | 469 |
| 471 | 20230816 | 105300 | 250582757000 | 566000 | 565000 | 566000 | 565000 | 598 |
| 472 | 20230816 | 105200 | 250244584000 | 566000 | 566000 | 566000 | 565000 | 388 |
| 473 | 20230816 | 105100 | 250025189000 | 565000 | 565000 | 566000 | 565000 | 933 |
| 474 | 20230816 | 105000 | 249497884000 | 565000 | 565000 | 566000 | 565000 | 601 |
| 475 | 20230816 | 104900 | 249158040000 | 565000 | 566000 | 566000 | 565000 | 724 |
| 476 | 20230816 | 104800 | 248748685000 | 566000 | 566000 | 566000 | 565000 | 278 |
| 477 | 20230816 | 104700 | 248591496000 | 566000 | 567000 | 567000 | 565000 | 2932 |
| 478 | 20230816 | 104600 | 246932227000 | 567000 | 566000 | 567000 | 566000 | 194 |
| 479 | 20230816 | 104500 | 246822364000 | 566000 | 567000 | 567000 | 566000 | 973 |
| 480 | 20230816 | 104400 | 246271336000 | 567000 | 566000 | 567000 | 566000 | 692 |
| 481 | 20230816 | 104300 | 245879249000 | 566000 | 566000 | 567000 | 566000 | 719 |
| 482 | 20230816 | 104200 | 245472164000 | 567000 | 566000 | 567000 | 566000 | 1381 |
| 483 | 20230816 | 104100 | 244690301000 | 566000 | 566000 | 567000 | 565000 | 6208 |
| 484 | 20230816 | 104000 | 241176086000 | 566000 | 566000 | 566000 | 565000 | 765 |
| 485 | 20230816 | 103900 | 240743457000 | 566000 | 565000 | 566000 | 565000 | 760 |
| 486 | 20230816 | 103800 | 240313923000 | 565000 | 565000 | 566000 | 565000 | 1378 |
| 487 | 20230816 | 103700 | 239535295000 | 565000 | 565000 | 566000 | 564000 | 3052 |
| 488 | 20230816 | 103600 | 237810970000 | 565000 | 565000 | 565000 | 564000 | 1050 |
| 489 | 20230816 | 103500 | 237218608000 | 565000 | 564000 | 565000 | 564000 | 3758 |
| 490 | 20230816 | 103400 | 235099034000 | 565000 | 565000 | 566000 | 564000 | 8008 |
| 491 | 20230816 | 103300 | 230575451000 | 565000 | 565000 | 566000 | 565000 | 1107 |
| 492 | 20230816 | 103200 | 229949947000 | 565000 | 566000 | 566000 | 565000 | 546 |
| 493 | 20230816 | 103100 | 229641313000 | 565000 | 565000 | 566000 | 565000 | 1585 |
| 494 | 20230816 | 103000 | 228745708000 | 566000 | 565000 | 566000 | 565000 | 1790 |
| 495 | 20230816 | 102900 | 227734216000 | 565000 | 566000 | 566000 | 565000 | 680 |
| 496 | 20230816 | 102800 | 227349927000 | 565000 | 565000 | 566000 | 565000 | 859 |
| 497 | 20230816 | 102700 | 226864402000 | 565000 | 565000 | 566000 | 565000 | 888 |
| 498 | 20230816 | 102600 | 226362323000 | 565000 | 566000 | 566000 | 565000 | 497 |
| 499 | 20230816 | 102500 | 226081362000 | 566000 | 566000 | 566000 | 565000 | 483 |
| 500 | 20230816 | 102400 | 225808298000 | 566000 | 566000 | 566000 | 565000 | 601 |
| 501 | 20230816 | 102300 | 225468532000 | 566000 | 566000 | 567000 | 565000 | 3243 |
| 502 | 20230816 | 102200 | 223634256000 | 567000 | 564000 | 567000 | 564000 | 4229 |
| 503 | 20230816 | 102100 | 221243011000 | 564000 | 564000 | 565000 | 564000 | 1316 |
| 504 | 20230816 | 102000 | 220500698000 | 565000 | 564000 | 565000 | 564000 | 1247 |
| 505 | 20230816 | 101900 | 219797199000 | 565000 | 564000 | 565000 | 564000 | 2178 |
| 506 | 20230816 | 101800 | 218568075000 | 564000 | 566000 | 566000 | 564000 | 2798 |
| 507 | 20230816 | 101700 | 216987168000 | 565000 | 565000 | 566000 | 565000 | 446 |
| 508 | 20230816 | 101600 | 216735058000 | 566000 | 565000 | 566000 | 565000 | 733 |
| 509 | 20230816 | 101500 | 216320653000 | 565000 | 567000 | 568000 | 565000 | 2891 |
| 510 | 20230816 | 101400 | 214683287000 | 567000 | 567000 | 568000 | 567000 | 1255 |
| 511 | 20230816 | 101300 | 213971126000 | 567000 | 567000 | 568000 | 566000 | 2360 |
| 512 | 20230816 | 101200 | 212632991000 | 567000 | 566000 | 567000 | 565000 | 3097 |
| 513 | 20230816 | 101100 | 210879769000 | 566000 | 565000 | 566000 | 565000 | 572 |
| 514 | 20230816 | 101000 | 210556400000 | 565000 | 564000 | 566000 | 564000 | 2540 |
| 515 | 20230816 | 100900 | 209121900000 | 565000 | 565000 | 566000 | 564000 | 1455 |
| 516 | 20230816 | 100800 | 208300284000 | 565000 | 564000 | 566000 | 564000 | 6341 |
| 517 | 20230816 | 100700 | 204716982000 | 564000 | 564000 | 565000 | 564000 | 5906 |
| 518 | 20230816 | 100600 | 201385866000 | 564000 | 564000 | 565000 | 564000 | 2262 |
| 519 | 20230816 | 100500 | 200109971000 | 564000 | 565000 | 565000 | 564000 | 3567 |
| 520 | 20230816 | 100400 | 198096656000 | 565000 | 565000 | 566000 | 565000 | 2817 |
| 521 | 20230816 | 100300 | 196504936000 | 566000 | 566000 | 566000 | 565000 | 1121 |
| 522 | 20230816 | 100200 | 195871392000 | 565000 | 565000 | 566000 | 565000 | 1154 |
| 523 | 20230816 | 100100 | 195219032000 | 566000 | 565000 | 566000 | 565000 | 715 |
| 524 | 20230816 | 100000 | 194814754000 | 565000 | 566000 | 566000 | 565000 | 796 |
| 525 | 20230816 | 095900 | 194364783000 | 565000 | 565000 | 566000 | 565000 | 1058 |
| 526 | 20230816 | 095800 | 193766669000 | 565000 | 565000 | 566000 | 565000 | 1339 |
| 527 | 20230816 | 095700 | 193009744000 | 565000 | 566000 | 567000 | 565000 | 2406 |
| 528 | 20230816 | 095600 | 191648077000 | 566000 | 567000 | 567000 | 566000 | 711 |
| 529 | 20230816 | 095500 | 191245480000 | 566000 | 567000 | 567000 | 566000 | 814 |
| 530 | 20230816 | 095400 | 190784657000 | 567000 | 566000 | 567000 | 566000 | 409 |
| 531 | 20230816 | 095300 | 190553021000 | 566000 | 565000 | 567000 | 565000 | 5308 |
| 532 | 20230816 | 095200 | 187549100000 | 566000 | 566000 | 566000 | 565000 | 5792 |
| 533 | 20230816 | 095100 | 184276145000 | 565000 | 567000 | 567000 | 565000 | 4579 |
| 534 | 20230816 | 095000 | 181685189000 | 566000 | 566000 | 567000 | 566000 | 918 |
| 535 | 20230816 | 094900 | 181165171000 | 566000 | 567000 | 567000 | 566000 | 968 |
| 536 | 20230816 | 094800 | 180616613000 | 566000 | 565000 | 567000 | 565000 | 5802 |
| 537 | 20230816 | 094700 | 177332746000 | 566000 | 566000 | 567000 | 565000 | 3673 |
| 538 | 20230816 | 094600 | 175253771000 | 567000 | 566000 | 567000 | 566000 | 674 |
| 539 | 20230816 | 094500 | 174872110000 | 566000 | 567000 | 568000 | 566000 | 2424 |
| 540 | 20230816 | 094400 | 173498190000 | 568000 | 566000 | 568000 | 566000 | 3270 |
| 541 | 20230816 | 094300 | 171644399000 | 566000 | 565000 | 567000 | 565000 | 14130 |
| 542 | 20230816 | 094200 | 163650077000 | 566000 | 566000 | 566000 | 565000 | 1340 |
| 543 | 20230816 | 094100 | 162892435000 | 566000 | 566000 | 566000 | 565000 | 2390 |
| 544 | 20230816 | 094000 | 161541720000 | 566000 | 566000 | 567000 | 565000 | 3404 |
| 545 | 20230816 | 093900 | 159616062000 | 566000 | 568000 | 568000 | 566000 | 6668 |
| 546 | 20230816 | 093800 | 155838252000 | 567000 | 568000 | 568000 | 567000 | 1272 |
| 547 | 20230816 | 093700 | 155116737000 | 567000 | 568000 | 568000 | 567000 | 980 |
| 548 | 20230816 | 093600 | 154560551000 | 567000 | 568000 | 569000 | 567000 | 3424 |
| 549 | 20230816 | 093500 | 152615976000 | 568000 | 567000 | 569000 | 567000 | 2083 |
| 550 | 20230816 | 093400 | 151432605000 | 568000 | 569000 | 570000 | 567000 | 6303 |
| 551 | 20230816 | 093300 | 147848409000 | 570000 | 569000 | 570000 | 569000 | 784 |
| 552 | 20230816 | 093200 | 147401964000 | 570000 | 570000 | 570000 | 569000 | 1150 |
| 553 | 20230816 | 093100 | 146747114000 | 570000 | 570000 | 570000 | 569000 | 1520 |
| 554 | 20230816 | 093000 | 145881656000 | 570000 | 567000 | 570000 | 566000 | 7923 |
| 555 | 20230816 | 092900 | 141383385000 | 567000 | 567000 | 568000 | 567000 | 1795 |
| 556 | 20230816 | 092800 | 140365396000 | 567000 | 568000 | 568000 | 566000 | 4102 |
| 557 | 20230816 | 092700 | 138038942000 | 568000 | 568000 | 568000 | 567000 | 3783 |
| 558 | 20230816 | 092600 | 135892027000 | 568000 | 569000 | 569000 | 567000 | 3646 |
| 559 | 20230816 | 092500 | 133821282000 | 569000 | 571000 | 572000 | 568000 | 11055 |
| 560 | 20230816 | 092400 | 127517970000 | 571000 | 571000 | 571000 | 570000 | 1851 |
| 561 | 20230816 | 092300 | 126461783000 | 570000 | 571000 | 572000 | 570000 | 6061 |
| 562 | 20230816 | 092200 | 123000699000 | 571000 | 570000 | 572000 | 570000 | 7368 |
| 563 | 20230816 | 092100 | 118792821000 | 570000 | 571000 | 571000 | 569000 | 7220 |
| 564 | 20230816 | 092000 | 114675681000 | 571000 | 569000 | 572000 | 569000 | 11334 |
| 565 | 20230816 | 091900 | 108212537000 | 569000 | 568000 | 569000 | 567000 | 3768 |
| 566 | 20230816 | 091800 | 106070605000 | 568000 | 569000 | 570000 | 567000 | 6433 |
| 567 | 20230816 | 091700 | 102412378000 | 568000 | 569000 | 569000 | 568000 | 5068 |
| 568 | 20230816 | 091600 | 99529170000 | 569000 | 566000 | 569000 | 566000 | 5630 |
| 569 | 20230816 | 091500 | 96333302000 | 567000 | 566000 | 567000 | 565000 | 4310 |
| 570 | 20230816 | 091400 | 93894574000 | 566000 | 567000 | 568000 | 565000 | 5965 |
| 571 | 20230816 | 091300 | 90515506000 | 567000 | 567000 | 568000 | 566000 | 3975 |
| 572 | 20230816 | 091200 | 88261760000 | 568000 | 569000 | 569000 | 567000 | 7792 |
| 573 | 20230816 | 091100 | 83833837000 | 569000 | 566000 | 569000 | 566000 | 8105 |
| 574 | 20230816 | 091000 | 79234080000 | 566000 | 567000 | 567000 | 566000 | 2216 |
| 575 | 20230816 | 090900 | 77979275000 | 567000 | 568000 | 568000 | 566000 | 8136 |
| 576 | 20230816 | 090800 | 73362659000 | 568000 | 567000 | 568000 | 566000 | 6290 |
| 577 | 20230816 | 090700 | 69793065000 | 567000 | 566000 | 567000 | 565000 | 5299 |
| 578 | 20230816 | 090600 | 66792950000 | 566000 | 564000 | 567000 | 563000 | 10168 |
| 579 | 20230816 | 090500 | 61045388000 | 563000 | 564000 | 566000 | 563000 | 13553 |
| 580 | 20230816 | 090400 | 53397604000 | 565000 | 563000 | 565000 | 563000 | 8247 |
| 581 | 20230816 | 090300 | 48747453000 | 563000 | 564000 | 565000 | 562000 | 9140 |
| 582 | 20230816 | 090200 | 43597199000 | 564000 | 561000 | 565000 | 561000 | 14033 |
| 583 | 20230816 | 090100 | 35700917000 | 561000 | 565000 | 566000 | 561000 | 21110 |
| 584 | 20230816 | 090000 | 23808654000 | 564000 | 570000 | 572000 | 564000 | 41692 |