35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 3 | 20230817 | 184100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 4 | 20230817 | 184000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 5 | 20230817 | 183900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 6 | 20230817 | 183800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 7 | 20230817 | 183700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 8 | 20230817 | 183600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 9 | 20230817 | 183500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 10 | 20230817 | 183400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 11 | 20230817 | 183300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 12 | 20230817 | 183200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 13 | 20230817 | 183100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 14 | 20230817 | 183000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 15 | 20230817 | 182900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 16 | 20230817 | 182800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 17 | 20230817 | 182700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 18 | 20230817 | 182600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 19 | 20230817 | 182500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 20 | 20230817 | 182400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 21 | 20230817 | 182300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 22 | 20230817 | 182200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 23 | 20230817 | 182100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 24 | 20230817 | 182000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 25 | 20230817 | 181900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 26 | 20230817 | 181800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 27 | 20230817 | 181700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 28 | 20230817 | 181600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 29 | 20230817 | 181500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 30 | 20230817 | 181400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 31 | 20230817 | 181300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 32 | 20230817 | 181200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 33 | 20230817 | 181100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 34 | 20230817 | 181000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 35 | 20230817 | 180900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 36 | 20230817 | 180800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 37 | 20230817 | 180700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 38 | 20230817 | 180600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 39 | 20230817 | 180500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 40 | 20230817 | 180400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 41 | 20230817 | 180300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 42 | 20230817 | 180200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 43 | 20230817 | 180100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 44 | 20230817 | 180000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 45 | 20230817 | 175900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 46 | 20230817 | 175800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 47 | 20230817 | 175700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 48 | 20230817 | 175600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 49 | 20230817 | 175500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 50 | 20230817 | 175400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 51 | 20230817 | 175300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 52 | 20230817 | 175200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 53 | 20230817 | 175100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 54 | 20230817 | 175000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 55 | 20230817 | 174900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 56 | 20230817 | 174800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 57 | 20230817 | 174700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 58 | 20230817 | 174600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 59 | 20230817 | 174500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 60 | 20230817 | 174400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 61 | 20230817 | 174300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 62 | 20230817 | 174200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 63 | 20230817 | 174100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 64 | 20230817 | 174000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 65 | 20230817 | 173900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 66 | 20230817 | 173800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 67 | 20230817 | 173700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 68 | 20230817 | 173600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 69 | 20230817 | 173500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 70 | 20230817 | 173400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 71 | 20230817 | 173300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 72 | 20230817 | 173200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 73 | 20230817 | 173100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 74 | 20230817 | 173000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 75 | 20230817 | 172900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 76 | 20230817 | 172800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 77 | 20230817 | 172700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 78 | 20230817 | 172600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 79 | 20230817 | 172500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 80 | 20230817 | 172400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 81 | 20230817 | 172300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 82 | 20230817 | 172200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 83 | 20230817 | 172100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 84 | 20230817 | 172000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 85 | 20230817 | 171900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 86 | 20230817 | 171800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 87 | 20230817 | 171700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 88 | 20230817 | 171600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 89 | 20230817 | 171500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 90 | 20230817 | 171400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 91 | 20230817 | 171300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 92 | 20230817 | 171200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 93 | 20230817 | 171100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 94 | 20230817 | 171000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 95 | 20230817 | 170900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 96 | 20230817 | 170800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 97 | 20230817 | 170700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 98 | 20230817 | 170600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 99 | 20230817 | 170500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 100 | 20230817 | 170400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 101 | 20230817 | 170300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 102 | 20230817 | 170200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 103 | 20230817 | 170100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 104 | 20230817 | 170000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 105 | 20230817 | 165900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 106 | 20230817 | 165800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 107 | 20230817 | 165700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 108 | 20230817 | 165600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 109 | 20230817 | 165500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 110 | 20230817 | 165400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 111 | 20230817 | 165300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 112 | 20230817 | 165200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 113 | 20230817 | 165100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 114 | 20230817 | 165000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 115 | 20230817 | 164900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 116 | 20230817 | 164800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 117 | 20230817 | 164700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 118 | 20230817 | 164600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 119 | 20230817 | 164500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 120 | 20230817 | 164400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 121 | 20230817 | 164300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 122 | 20230817 | 164200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 123 | 20230817 | 164100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 124 | 20230817 | 164000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 125 | 20230817 | 163900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 126 | 20230817 | 163800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 127 | 20230817 | 163700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 128 | 20230817 | 163600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 129 | 20230817 | 163500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 130 | 20230817 | 163400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 131 | 20230817 | 163300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 132 | 20230817 | 163200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 133 | 20230817 | 163100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 134 | 20230817 | 163000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 135 | 20230817 | 162900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 136 | 20230817 | 162800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 137 | 20230817 | 162700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 138 | 20230817 | 162600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 139 | 20230817 | 162500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 140 | 20230817 | 162400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 141 | 20230817 | 162300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 142 | 20230817 | 162200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 143 | 20230817 | 162100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 144 | 20230817 | 162000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 145 | 20230817 | 161900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 146 | 20230817 | 161800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 147 | 20230817 | 161700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 148 | 20230817 | 161600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 149 | 20230817 | 161500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 150 | 20230817 | 161400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 151 | 20230817 | 161300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 152 | 20230817 | 161200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 153 | 20230817 | 161100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 154 | 20230817 | 161000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 155 | 20230817 | 160900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 156 | 20230817 | 160800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 157 | 20230817 | 160700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 158 | 20230817 | 160600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 159 | 20230817 | 160500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 160 | 20230817 | 160400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 161 | 20230817 | 160300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 162 | 20230817 | 160200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 163 | 20230817 | 160100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 164 | 20230817 | 160000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 165 | 20230817 | 155900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 166 | 20230817 | 155800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 167 | 20230817 | 155700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 168 | 20230817 | 155600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 169 | 20230817 | 155500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 170 | 20230817 | 155400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 171 | 20230817 | 155300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 172 | 20230817 | 155200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 173 | 20230817 | 155100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 174 | 20230817 | 155000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 175 | 20230817 | 154900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 176 | 20230817 | 154800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 177 | 20230817 | 154700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 178 | 20230817 | 154600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 179 | 20230817 | 154500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 180 | 20230817 | 154400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 181 | 20230817 | 154300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 182 | 20230817 | 154200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 183 | 20230817 | 154100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 184 | 20230817 | 154000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 185 | 20230817 | 153900 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 186 | 20230817 | 153800 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 187 | 20230817 | 153700 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 188 | 20230817 | 153600 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 189 | 20230817 | 153500 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 190 | 20230817 | 153400 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 191 | 20230817 | 153300 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 192 | 20230817 | 153200 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 193 | 20230817 | 153100 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 194 | 20230817 | 153000 | 955525526000 | 553000 | 553000 | 553000 | 553000 | 45283 |
| 195 | 20230817 | 152900 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 196 | 20230817 | 152800 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 197 | 20230817 | 152700 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 198 | 20230817 | 152600 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 199 | 20230817 | 152500 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 200 | 20230817 | 152400 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 201 | 20230817 | 152300 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 202 | 20230817 | 152200 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 203 | 20230817 | 152100 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 204 | 20230817 | 152000 | 930484027000 | 555000 | 555000 | 555000 | 555000 | 0 |
| 205 | 20230817 | 151900 | 930484027000 | 555000 | 557000 | 557000 | 555000 | 7220 |
| 206 | 20230817 | 151800 | 926468982000 | 556000 | 555000 | 557000 | 555000 | 3225 |
| 207 | 20230817 | 151700 | 924675309000 | 555000 | 555000 | 556000 | 555000 | 2765 |
| 208 | 20230817 | 151600 | 923138823000 | 556000 | 555000 | 556000 | 555000 | 2156 |
| 209 | 20230817 | 151500 | 921940478000 | 556000 | 556000 | 556000 | 555000 | 3505 |
| 210 | 20230817 | 151400 | 919992234000 | 555000 | 555000 | 556000 | 555000 | 1979 |
| 211 | 20230817 | 151300 | 918893373000 | 555000 | 555000 | 556000 | 554000 | 5024 |
| 212 | 20230817 | 151200 | 916104896000 | 555000 | 554000 | 555000 | 554000 | 2069 |
| 213 | 20230817 | 151100 | 914956700000 | 555000 | 554000 | 555000 | 554000 | 2014 |
| 214 | 20230817 | 151000 | 913839322000 | 555000 | 554000 | 555000 | 554000 | 1322 |
| 215 | 20230817 | 150900 | 913106228000 | 554000 | 555000 | 555000 | 554000 | 804 |
| 216 | 20230817 | 150800 | 912660184000 | 554000 | 554000 | 555000 | 554000 | 1146 |
| 217 | 20230817 | 150700 | 912024725000 | 555000 | 555000 | 555000 | 554000 | 3318 |
| 218 | 20230817 | 150600 | 910185351000 | 555000 | 554000 | 555000 | 554000 | 1685 |
| 219 | 20230817 | 150500 | 909250507000 | 555000 | 553000 | 555000 | 553000 | 4786 |
| 220 | 20230817 | 150400 | 906599098000 | 554000 | 553000 | 554000 | 553000 | 1118 |
| 221 | 20230817 | 150300 | 905980153000 | 554000 | 554000 | 554000 | 553000 | 1596 |
| 222 | 20230817 | 150200 | 905096640000 | 554000 | 553000 | 554000 | 553000 | 767 |
| 223 | 20230817 | 150100 | 904672293000 | 553000 | 553000 | 554000 | 553000 | 1320 |
| 224 | 20230817 | 150000 | 903941520000 | 553000 | 553000 | 554000 | 553000 | 3462 |
| 225 | 20230817 | 145900 | 902026788000 | 553000 | 553000 | 554000 | 553000 | 1348 |
| 226 | 20230817 | 145800 | 901280842000 | 554000 | 553000 | 554000 | 553000 | 582 |
| 227 | 20230817 | 145700 | 900958771000 | 553000 | 553000 | 554000 | 553000 | 1177 |
| 228 | 20230817 | 145600 | 900307712000 | 553000 | 552000 | 554000 | 552000 | 3011 |
| 229 | 20230817 | 145500 | 898643264000 | 553000 | 554000 | 554000 | 552000 | 2521 |
| 230 | 20230817 | 145400 | 897249590000 | 553000 | 554000 | 554000 | 553000 | 945 |
| 231 | 20230817 | 145300 | 896726839000 | 553000 | 553000 | 554000 | 553000 | 680 |
| 232 | 20230817 | 145200 | 896350620000 | 553000 | 553000 | 554000 | 553000 | 791 |
| 233 | 20230817 | 145100 | 895912885000 | 553000 | 553000 | 554000 | 552000 | 1737 |
| 234 | 20230817 | 145000 | 894952485000 | 553000 | 554000 | 554000 | 552000 | 1160 |
| 235 | 20230817 | 144900 | 894311009000 | 553000 | 553000 | 554000 | 552000 | 1114 |
| 236 | 20230817 | 144800 | 893695069000 | 553000 | 553000 | 554000 | 552000 | 1377 |
| 237 | 20230817 | 144700 | 892933653000 | 553000 | 553000 | 554000 | 552000 | 2230 |
| 238 | 20230817 | 144600 | 891700475000 | 553000 | 552000 | 553000 | 552000 | 2007 |
| 239 | 20230817 | 144500 | 890590843000 | 553000 | 552000 | 553000 | 551000 | 5282 |
| 240 | 20230817 | 144400 | 887675655000 | 551000 | 551000 | 552000 | 551000 | 1041 |
| 241 | 20230817 | 144300 | 887101929000 | 552000 | 551000 | 552000 | 551000 | 806 |
| 242 | 20230817 | 144200 | 886657646000 | 552000 | 552000 | 552000 | 551000 | 813 |
| 243 | 20230817 | 144100 | 886209557000 | 551000 | 551000 | 552000 | 551000 | 879 |
| 244 | 20230817 | 144000 | 885725040000 | 551000 | 553000 | 553000 | 551000 | 1786 |
| 245 | 20230817 | 143900 | 884739688000 | 552000 | 552000 | 553000 | 552000 | 3524 |
| 246 | 20230817 | 143800 | 882794298000 | 552000 | 552000 | 553000 | 552000 | 851 |
| 247 | 20230817 | 143700 | 882324379000 | 553000 | 552000 | 553000 | 552000 | 755 |
| 248 | 20230817 | 143600 | 881907429000 | 553000 | 552000 | 553000 | 552000 | 608 |
| 249 | 20230817 | 143500 | 881571576000 | 553000 | 552000 | 553000 | 552000 | 1385 |
| 250 | 20230817 | 143400 | 880806293000 | 552000 | 552000 | 553000 | 552000 | 1031 |
| 251 | 20230817 | 143300 | 880237073000 | 552000 | 553000 | 553000 | 552000 | 458 |
| 252 | 20230817 | 143200 | 879984115000 | 553000 | 552000 | 553000 | 552000 | 1481 |
| 253 | 20230817 | 143100 | 879165731000 | 552000 | 553000 | 554000 | 552000 | 3284 |
| 254 | 20230817 | 143000 | 877349739000 | 553000 | 553000 | 554000 | 553000 | 965 |
| 255 | 20230817 | 142900 | 876815785000 | 554000 | 553000 | 554000 | 553000 | 1137 |
| 256 | 20230817 | 142800 | 876186903000 | 554000 | 553000 | 554000 | 553000 | 1762 |
| 257 | 20230817 | 142700 | 875212204000 | 553000 | 553000 | 554000 | 553000 | 607 |
| 258 | 20230817 | 142600 | 874876163000 | 553000 | 553000 | 554000 | 553000 | 618 |
| 259 | 20230817 | 142500 | 874534068000 | 553000 | 553000 | 554000 | 553000 | 883 |
| 260 | 20230817 | 142400 | 874045560000 | 554000 | 555000 | 555000 | 553000 | 5760 |
| 261 | 20230817 | 142300 | 870855475000 | 554000 | 556000 | 556000 | 554000 | 3192 |
| 262 | 20230817 | 142200 | 869084051000 | 555000 | 555000 | 556000 | 555000 | 1944 |
| 263 | 20230817 | 142100 | 868004418000 | 555000 | 556000 | 556000 | 555000 | 744 |
| 264 | 20230817 | 142000 | 867591027000 | 556000 | 554000 | 556000 | 554000 | 1294 |
| 265 | 20230817 | 141900 | 866872657000 | 555000 | 555000 | 555000 | 554000 | 2230 |
| 266 | 20230817 | 141800 | 865635087000 | 555000 | 555000 | 555000 | 554000 | 3592 |
| 267 | 20230817 | 141700 | 863641785000 | 555000 | 554000 | 555000 | 554000 | 1074 |
| 268 | 20230817 | 141600 | 863045905000 | 555000 | 555000 | 555000 | 554000 | 1497 |
| 269 | 20230817 | 141500 | 862216018000 | 555000 | 556000 | 556000 | 554000 | 7366 |
| 270 | 20230817 | 141400 | 858123548000 | 556000 | 555000 | 556000 | 554000 | 5356 |
| 271 | 20230817 | 141300 | 855150434000 | 555000 | 555000 | 555000 | 554000 | 1252 |
| 272 | 20230817 | 141200 | 854455782000 | 555000 | 554000 | 555000 | 553000 | 3454 |
| 273 | 20230817 | 141100 | 852542056000 | 554000 | 553000 | 554000 | 553000 | 1307 |
| 274 | 20230817 | 141000 | 851818127000 | 554000 | 554000 | 554000 | 553000 | 1228 |
| 275 | 20230817 | 140900 | 851138067000 | 553000 | 552000 | 554000 | 552000 | 3279 |
| 276 | 20230817 | 140800 | 849324173000 | 552000 | 553000 | 553000 | 552000 | 657 |
| 277 | 20230817 | 140700 | 848961194000 | 552000 | 553000 | 553000 | 552000 | 464 |
| 278 | 20230817 | 140600 | 848704702000 | 553000 | 552000 | 553000 | 551000 | 2795 |
| 279 | 20230817 | 140500 | 847161441000 | 552000 | 552000 | 552000 | 551000 | 768 |
| 280 | 20230817 | 140400 | 846737742000 | 551000 | 551000 | 552000 | 551000 | 587 |
| 281 | 20230817 | 140300 | 846413809000 | 552000 | 552000 | 552000 | 551000 | 925 |
| 282 | 20230817 | 140200 | 845903387000 | 552000 | 551000 | 552000 | 551000 | 1310 |
| 283 | 20230817 | 140100 | 845180801000 | 551000 | 552000 | 552000 | 551000 | 445 |
| 284 | 20230817 | 140000 | 844935409000 | 551000 | 551000 | 552000 | 551000 | 848 |
| 285 | 20230817 | 135900 | 844467681000 | 552000 | 552000 | 552000 | 551000 | 690 |
| 286 | 20230817 | 135800 | 844087192000 | 552000 | 552000 | 552000 | 551000 | 271 |
| 287 | 20230817 | 135700 | 843937739000 | 551000 | 551000 | 552000 | 551000 | 929 |
| 288 | 20230817 | 135600 | 843425729000 | 551000 | 551000 | 552000 | 551000 | 3581 |
| 289 | 20230817 | 135500 | 841452423000 | 551000 | 551000 | 552000 | 551000 | 927 |
| 290 | 20230817 | 135400 | 840941520000 | 551000 | 551000 | 552000 | 551000 | 669 |
| 291 | 20230817 | 135300 | 840572346000 | 551000 | 553000 | 553000 | 551000 | 3062 |
| 292 | 20230817 | 135200 | 838882234000 | 553000 | 553000 | 553000 | 552000 | 542 |
| 293 | 20230817 | 135100 | 838582721000 | 552000 | 553000 | 553000 | 552000 | 995 |
| 294 | 20230817 | 135000 | 838032734000 | 552000 | 553000 | 553000 | 552000 | 766 |
| 295 | 20230817 | 134900 | 837609479000 | 553000 | 553000 | 554000 | 552000 | 2284 |
| 296 | 20230817 | 134800 | 836346355000 | 552000 | 552000 | 553000 | 552000 | 2893 |
| 297 | 20230817 | 134700 | 834746731000 | 553000 | 553000 | 553000 | 552000 | 877 |
| 298 | 20230817 | 134600 | 834262348000 | 552000 | 552000 | 553000 | 552000 | 693 |
| 299 | 20230817 | 134500 | 833879615000 | 552000 | 552000 | 553000 | 552000 | 1012 |
| 300 | 20230817 | 134400 | 833320663000 | 552000 | 551000 | 553000 | 551000 | 1306 |
| 301 | 20230817 | 134300 | 832599830000 | 552000 | 552000 | 553000 | 551000 | 734 |
| 302 | 20230817 | 134200 | 832194739000 | 552000 | 552000 | 553000 | 551000 | 1653 |
| 303 | 20230817 | 134100 | 831282369000 | 552000 | 552000 | 553000 | 551000 | 2055 |
| 304 | 20230817 | 134000 | 830147608000 | 552000 | 553000 | 553000 | 552000 | 880 |
| 305 | 20230817 | 133900 | 829661222000 | 552000 | 553000 | 554000 | 552000 | 2663 |
| 306 | 20230817 | 133800 | 828188991000 | 553000 | 554000 | 554000 | 553000 | 1968 |
| 307 | 20230817 | 133700 | 827099950000 | 553000 | 553000 | 554000 | 553000 | 890 |
| 308 | 20230817 | 133600 | 826607113000 | 553000 | 552000 | 554000 | 551000 | 3207 |
| 309 | 20230817 | 133500 | 824835293000 | 551000 | 552000 | 552000 | 551000 | 451 |
| 310 | 20230817 | 133400 | 824586535000 | 552000 | 551000 | 552000 | 551000 | 669 |
| 311 | 20230817 | 133300 | 824217547000 | 551000 | 551000 | 552000 | 550000 | 1459 |
| 312 | 20230817 | 133200 | 823413386000 | 551000 | 552000 | 553000 | 550000 | 3068 |
| 313 | 20230817 | 133100 | 821721716000 | 552000 | 552000 | 553000 | 552000 | 2136 |
| 314 | 20230817 | 133000 | 820542381000 | 552000 | 552000 | 553000 | 551000 | 2909 |
| 315 | 20230817 | 132900 | 818936723000 | 553000 | 552000 | 553000 | 552000 | 1356 |
| 316 | 20230817 | 132800 | 818187015000 | 552000 | 553000 | 553000 | 552000 | 959 |
| 317 | 20230817 | 132700 | 817656890000 | 553000 | 551000 | 553000 | 551000 | 2062 |
| 318 | 20230817 | 132600 | 816518475000 | 551000 | 551000 | 552000 | 550000 | 1926 |
| 319 | 20230817 | 132500 | 815457257000 | 550000 | 550000 | 551000 | 550000 | 637 |
| 320 | 20230817 | 132400 | 815106577000 | 550000 | 551000 | 551000 | 550000 | 767 |
| 321 | 20230817 | 132300 | 814684253000 | 551000 | 552000 | 552000 | 550000 | 2091 |
| 322 | 20230817 | 132200 | 813531396000 | 552000 | 551000 | 552000 | 551000 | 619 |
| 323 | 20230817 | 132100 | 813189936000 | 552000 | 551000 | 552000 | 550000 | 937 |
| 324 | 20230817 | 132000 | 812673550000 | 551000 | 550000 | 551000 | 550000 | 1760 |
| 325 | 20230817 | 131900 | 811703893000 | 551000 | 550000 | 551000 | 550000 | 789 |
| 326 | 20230817 | 131800 | 811269504000 | 551000 | 551000 | 551000 | 550000 | 997 |
| 327 | 20230817 | 131700 | 810720349000 | 550000 | 548000 | 551000 | 548000 | 3046 |
| 328 | 20230817 | 131600 | 809046751000 | 549000 | 549000 | 549000 | 548000 | 595 |
| 329 | 20230817 | 131500 | 808720399000 | 548000 | 548000 | 549000 | 548000 | 480 |
| 330 | 20230817 | 131400 | 808457270000 | 548000 | 549000 | 549000 | 548000 | 356 |
| 331 | 20230817 | 131300 | 808262010000 | 548000 | 550000 | 550000 | 548000 | 2733 |
| 332 | 20230817 | 131200 | 806761956000 | 550000 | 550000 | 551000 | 549000 | 1228 |
| 333 | 20230817 | 131100 | 806086633000 | 551000 | 549000 | 551000 | 548000 | 2079 |
| 334 | 20230817 | 131000 | 804943848000 | 548000 | 549000 | 549000 | 548000 | 534 |
| 335 | 20230817 | 130900 | 804650820000 | 548000 | 549000 | 550000 | 548000 | 2599 |
| 336 | 20230817 | 130800 | 803223992000 | 550000 | 549000 | 550000 | 549000 | 682 |
| 337 | 20230817 | 130700 | 802849248000 | 550000 | 549000 | 550000 | 549000 | 469 |
| 338 | 20230817 | 130600 | 802591655000 | 549000 | 549000 | 550000 | 548000 | 1609 |
| 339 | 20230817 | 130500 | 801708230000 | 548000 | 547000 | 549000 | 547000 | 4529 |
| 340 | 20230817 | 130400 | 799226288000 | 547000 | 547000 | 548000 | 547000 | 920 |
| 341 | 20230817 | 130300 | 798722513000 | 548000 | 548000 | 549000 | 547000 | 4976 |
| 342 | 20230817 | 130200 | 795995342000 | 549000 | 549000 | 550000 | 548000 | 3366 |
| 343 | 20230817 | 130100 | 794147481000 | 549000 | 549000 | 550000 | 549000 | 361 |
| 344 | 20230817 | 130000 | 793949029000 | 550000 | 549000 | 550000 | 549000 | 1571 |
| 345 | 20230817 | 125900 | 793085259000 | 550000 | 549000 | 550000 | 549000 | 362 |
| 346 | 20230817 | 125800 | 792886396000 | 549000 | 550000 | 551000 | 549000 | 1575 |
| 347 | 20230817 | 125700 | 792020355000 | 550000 | 551000 | 551000 | 549000 | 3114 |
| 348 | 20230817 | 125600 | 790307165000 | 550000 | 548000 | 551000 | 548000 | 3696 |
| 349 | 20230817 | 125500 | 788274303000 | 549000 | 549000 | 550000 | 548000 | 1799 |
| 350 | 20230817 | 125400 | 787287600000 | 549000 | 550000 | 550000 | 548000 | 2557 |
| 351 | 20230817 | 125300 | 785883754000 | 549000 | 550000 | 551000 | 549000 | 4078 |
| 352 | 20230817 | 125200 | 783640620000 | 549000 | 552000 | 552000 | 549000 | 11091 |
| 353 | 20230817 | 125100 | 777539318000 | 552000 | 552000 | 552000 | 551000 | 1330 |
| 354 | 20230817 | 125000 | 776806168000 | 552000 | 553000 | 554000 | 551000 | 3756 |
| 355 | 20230817 | 124900 | 774731526000 | 553000 | 554000 | 554000 | 553000 | 464 |
| 356 | 20230817 | 124800 | 774474677000 | 554000 | 553000 | 554000 | 553000 | 1018 |
| 357 | 20230817 | 124700 | 773911585000 | 554000 | 553000 | 554000 | 552000 | 1431 |
| 358 | 20230817 | 124600 | 773120342000 | 552000 | 553000 | 553000 | 552000 | 977 |
| 359 | 20230817 | 124500 | 772580696000 | 553000 | 553000 | 553000 | 552000 | 651 |
| 360 | 20230817 | 124400 | 772221152000 | 552000 | 552000 | 553000 | 552000 | 1793 |
| 361 | 20230817 | 124300 | 771230987000 | 552000 | 554000 | 555000 | 552000 | 7152 |
| 362 | 20230817 | 124200 | 767273572000 | 554000 | 555000 | 557000 | 554000 | 5901 |
| 363 | 20230817 | 124100 | 763996185000 | 556000 | 556000 | 556000 | 555000 | 1086 |
| 364 | 20230817 | 124000 | 763392499000 | 556000 | 555000 | 556000 | 554000 | 1646 |
| 365 | 20230817 | 123900 | 762478408000 | 555000 | 554000 | 555000 | 554000 | 1661 |
| 366 | 20230817 | 123800 | 761557117000 | 554000 | 555000 | 555000 | 554000 | 1298 |
| 367 | 20230817 | 123700 | 760836848000 | 554000 | 557000 | 557000 | 554000 | 7210 |
| 368 | 20230817 | 123600 | 756831535000 | 557000 | 557000 | 557000 | 556000 | 3079 |
| 369 | 20230817 | 123500 | 755118049000 | 556000 | 557000 | 557000 | 555000 | 9498 |
| 370 | 20230817 | 123400 | 749832520000 | 556000 | 556000 | 557000 | 555000 | 3587 |
| 371 | 20230817 | 123300 | 747837116000 | 556000 | 555000 | 556000 | 554000 | 10334 |
| 372 | 20230817 | 123200 | 742099588000 | 555000 | 554000 | 555000 | 553000 | 2214 |
| 373 | 20230817 | 123100 | 740873059000 | 553000 | 554000 | 555000 | 553000 | 2605 |
| 374 | 20230817 | 123000 | 739429862000 | 554000 | 553000 | 554000 | 552000 | 7165 |
| 375 | 20230817 | 122900 | 735462442000 | 554000 | 554000 | 554000 | 552000 | 15612 |
| 376 | 20230817 | 122800 | 726817106000 | 554000 | 554000 | 554000 | 553000 | 2103 |
| 377 | 20230817 | 122700 | 725652305000 | 554000 | 554000 | 554000 | 553000 | 2096 |
| 378 | 20230817 | 122600 | 724491211000 | 554000 | 552000 | 554000 | 552000 | 4830 |
| 379 | 20230817 | 122500 | 721820258000 | 553000 | 552000 | 553000 | 551000 | 1573 |
| 380 | 20230817 | 122400 | 720951683000 | 552000 | 551000 | 552000 | 551000 | 1278 |
| 381 | 20230817 | 122300 | 720246487000 | 552000 | 551000 | 552000 | 551000 | 684 |
| 382 | 20230817 | 122200 | 719869036000 | 552000 | 552000 | 552000 | 551000 | 566 |
| 383 | 20230817 | 122100 | 719556735000 | 551000 | 552000 | 552000 | 551000 | 1059 |
| 384 | 20230817 | 122000 | 718972578000 | 551000 | 552000 | 552000 | 551000 | 1004 |
| 385 | 20230817 | 121900 | 718418626000 | 551000 | 550000 | 552000 | 550000 | 1947 |
| 386 | 20230817 | 121800 | 717345646000 | 550000 | 550000 | 551000 | 550000 | 876 |
| 387 | 20230817 | 121700 | 716863483000 | 550000 | 552000 | 552000 | 550000 | 3849 |
| 388 | 20230817 | 121600 | 714742508000 | 552000 | 552000 | 552000 | 551000 | 450 |
| 389 | 20230817 | 121500 | 714494227000 | 552000 | 553000 | 553000 | 551000 | 3358 |
| 390 | 20230817 | 121400 | 712640259000 | 552000 | 552000 | 553000 | 551000 | 1604 |
| 391 | 20230817 | 121300 | 711754915000 | 552000 | 551000 | 552000 | 551000 | 786 |
| 392 | 20230817 | 121200 | 711321485000 | 552000 | 552000 | 552000 | 551000 | 701 |
| 393 | 20230817 | 121100 | 710934818000 | 551000 | 551000 | 552000 | 550000 | 1941 |
| 394 | 20230817 | 121000 | 709865503000 | 551000 | 551000 | 551000 | 550000 | 1053 |
| 395 | 20230817 | 120900 | 709285565000 | 550000 | 553000 | 553000 | 550000 | 3458 |
| 396 | 20230817 | 120800 | 707378863000 | 553000 | 553000 | 553000 | 552000 | 9299 |
| 397 | 20230817 | 120700 | 702242228000 | 553000 | 553000 | 553000 | 552000 | 2263 |
| 398 | 20230817 | 120600 | 700991145000 | 553000 | 553000 | 553000 | 552000 | 1267 |
| 399 | 20230817 | 120500 | 700290933000 | 553000 | 552000 | 553000 | 552000 | 1231 |
| 400 | 20230817 | 120400 | 699610880000 | 553000 | 552000 | 553000 | 551000 | 6584 |
| 401 | 20230817 | 120300 | 695975625000 | 552000 | 551000 | 552000 | 551000 | 2155 |
| 402 | 20230817 | 120200 | 694786233000 | 552000 | 552000 | 552000 | 551000 | 4768 |
| 403 | 20230817 | 120100 | 692154452000 | 552000 | 550000 | 552000 | 550000 | 2340 |
| 404 | 20230817 | 120000 | 690864393000 | 551000 | 551000 | 552000 | 550000 | 3808 |
| 405 | 20230817 | 115900 | 688769084000 | 551000 | 550000 | 552000 | 550000 | 2226 |
| 406 | 20230817 | 115800 | 687541832000 | 551000 | 549000 | 552000 | 549000 | 5002 |
| 407 | 20230817 | 115700 | 684787266000 | 549000 | 549000 | 550000 | 549000 | 582 |
| 408 | 20230817 | 115600 | 684467578000 | 549000 | 550000 | 550000 | 549000 | 807 |
| 409 | 20230817 | 115500 | 684023819000 | 549000 | 550000 | 550000 | 549000 | 1166 |
| 410 | 20230817 | 115400 | 683382850000 | 550000 | 550000 | 551000 | 549000 | 3420 |
| 411 | 20230817 | 115300 | 681501497000 | 550000 | 549000 | 550000 | 548000 | 2150 |
| 412 | 20230817 | 115200 | 680321121000 | 549000 | 548000 | 549000 | 547000 | 747 |
| 413 | 20230817 | 115100 | 679911771000 | 548000 | 547000 | 548000 | 547000 | 943 |
| 414 | 20230817 | 115000 | 679395092000 | 547000 | 547000 | 548000 | 546000 | 1468 |
| 415 | 20230817 | 114900 | 678591987000 | 547000 | 548000 | 548000 | 546000 | 3663 |
| 416 | 20230817 | 114800 | 676588301000 | 548000 | 548000 | 548000 | 547000 | 1536 |
| 417 | 20230817 | 114700 | 675747051000 | 548000 | 547000 | 548000 | 547000 | 530 |
| 418 | 20230817 | 114600 | 675456936000 | 547000 | 547000 | 548000 | 547000 | 664 |
| 419 | 20230817 | 114500 | 675093572000 | 547000 | 548000 | 548000 | 547000 | 595 |
| 420 | 20230817 | 114400 | 674767873000 | 548000 | 548000 | 549000 | 547000 | 3477 |
| 421 | 20230817 | 114300 | 672861436000 | 549000 | 550000 | 550000 | 548000 | 3076 |
| 422 | 20230817 | 114200 | 671172374000 | 550000 | 549000 | 550000 | 549000 | 574 |
| 423 | 20230817 | 114100 | 670856960000 | 549000 | 549000 | 550000 | 549000 | 649 |
| 424 | 20230817 | 114000 | 670500289000 | 549000 | 551000 | 551000 | 549000 | 5151 |
| 425 | 20230817 | 113900 | 667665671000 | 551000 | 550000 | 552000 | 550000 | 2000 |
| 426 | 20230817 | 113800 | 666563724000 | 551000 | 552000 | 552000 | 550000 | 6871 |
| 427 | 20230817 | 113700 | 662777396000 | 552000 | 552000 | 552000 | 551000 | 10497 |
| 428 | 20230817 | 113600 | 656983171000 | 552000 | 551000 | 552000 | 550000 | 5428 |
| 429 | 20230817 | 113500 | 653991604000 | 551000 | 551000 | 551000 | 550000 | 1847 |
| 430 | 20230817 | 113400 | 652974046000 | 550000 | 550000 | 551000 | 549000 | 10370 |
| 431 | 20230817 | 113300 | 647270702000 | 550000 | 550000 | 550000 | 549000 | 1325 |
| 432 | 20230817 | 113200 | 646542276000 | 550000 | 550000 | 550000 | 549000 | 1160 |
| 433 | 20230817 | 113100 | 645904481000 | 550000 | 548000 | 550000 | 547000 | 7127 |
| 434 | 20230817 | 113000 | 641993425000 | 547000 | 547000 | 548000 | 547000 | 1092 |
| 435 | 20230817 | 112900 | 641395694000 | 547000 | 548000 | 548000 | 547000 | 730 |
| 436 | 20230817 | 112800 | 640995977000 | 548000 | 547000 | 548000 | 547000 | 565 |
| 437 | 20230817 | 112700 | 640686544000 | 548000 | 548000 | 548000 | 547000 | 830 |
| 438 | 20230817 | 112600 | 640232021000 | 548000 | 549000 | 549000 | 547000 | 3101 |
| 439 | 20230817 | 112500 | 638532392000 | 548000 | 549000 | 549000 | 548000 | 799 |
| 440 | 20230817 | 112400 | 638094055000 | 548000 | 549000 | 549000 | 548000 | 919 |
| 441 | 20230817 | 112300 | 637589786000 | 548000 | 548000 | 549000 | 547000 | 811 |
| 442 | 20230817 | 112200 | 637145331000 | 547000 | 548000 | 549000 | 547000 | 10434 |
| 443 | 20230817 | 112100 | 631420207000 | 549000 | 548000 | 549000 | 548000 | 2829 |
| 444 | 20230817 | 112000 | 629867467000 | 549000 | 548000 | 549000 | 547000 | 2019 |
| 445 | 20230817 | 111900 | 628761049000 | 548000 | 548000 | 548000 | 547000 | 901 |
| 446 | 20230817 | 111800 | 628267633000 | 548000 | 548000 | 549000 | 547000 | 4232 |
| 447 | 20230817 | 111700 | 625948379000 | 548000 | 547000 | 548000 | 547000 | 2562 |
| 448 | 20230817 | 111600 | 624545062000 | 547000 | 548000 | 548000 | 547000 | 893 |
| 449 | 20230817 | 111500 | 624055952000 | 547000 | 548000 | 548000 | 547000 | 841 |
| 450 | 20230817 | 111400 | 623595342000 | 547000 | 548000 | 548000 | 547000 | 794 |
| 451 | 20230817 | 111300 | 623160377000 | 548000 | 547000 | 548000 | 546000 | 2219 |
| 452 | 20230817 | 111200 | 621946564000 | 547000 | 546000 | 547000 | 546000 | 789 |
| 453 | 20230817 | 111100 | 621515164000 | 546000 | 547000 | 547000 | 545000 | 6225 |
| 454 | 20230817 | 111000 | 618116193000 | 547000 | 546000 | 547000 | 545000 | 2640 |
| 455 | 20230817 | 110900 | 616674487000 | 546000 | 545000 | 546000 | 544000 | 2279 |
| 456 | 20230817 | 110800 | 615432241000 | 544000 | 544000 | 545000 | 544000 | 514 |
| 457 | 20230817 | 110700 | 615152591000 | 544000 | 545000 | 545000 | 543000 | 4341 |
| 458 | 20230817 | 110600 | 612791111000 | 545000 | 545000 | 545000 | 544000 | 1256 |
| 459 | 20230817 | 110500 | 612107696000 | 545000 | 545000 | 545000 | 544000 | 776 |
| 460 | 20230817 | 110400 | 611685181000 | 545000 | 544000 | 545000 | 544000 | 1403 |
| 461 | 20230817 | 110300 | 610920719000 | 544000 | 545000 | 545000 | 544000 | 478 |
| 462 | 20230817 | 110200 | 610660315000 | 544000 | 544000 | 545000 | 544000 | 682 |
| 463 | 20230817 | 110100 | 610288874000 | 545000 | 545000 | 546000 | 544000 | 2105 |
| 464 | 20230817 | 110000 | 609141640000 | 546000 | 545000 | 546000 | 545000 | 1145 |
| 465 | 20230817 | 105900 | 608516726000 | 546000 | 545000 | 546000 | 545000 | 642 |
| 466 | 20230817 | 105800 | 608166399000 | 545000 | 543000 | 546000 | 543000 | 2007 |
| 467 | 20230817 | 105700 | 607073589000 | 544000 | 543000 | 544000 | 543000 | 932 |
| 468 | 20230817 | 105600 | 606567081000 | 543000 | 544000 | 544000 | 543000 | 449 |
| 469 | 20230817 | 105500 | 606322991000 | 544000 | 543000 | 544000 | 543000 | 1134 |
| 470 | 20230817 | 105400 | 605706966000 | 543000 | 544000 | 545000 | 543000 | 2297 |
| 471 | 20230817 | 105300 | 604457700000 | 545000 | 546000 | 547000 | 544000 | 8869 |
| 472 | 20230817 | 105200 | 599614595000 | 546000 | 547000 | 547000 | 546000 | 737 |
| 473 | 20230817 | 105100 | 599211768000 | 547000 | 546000 | 547000 | 545000 | 1011 |
| 474 | 20230817 | 105000 | 598659689000 | 546000 | 547000 | 548000 | 545000 | 4290 |
| 475 | 20230817 | 104900 | 596314576000 | 547000 | 547000 | 548000 | 546000 | 4286 |
| 476 | 20230817 | 104800 | 593970489000 | 547000 | 545000 | 547000 | 544000 | 5343 |
| 477 | 20230817 | 104700 | 591054641000 | 545000 | 544000 | 545000 | 543000 | 2402 |
| 478 | 20230817 | 104600 | 589747839000 | 544000 | 544000 | 545000 | 544000 | 1997 |
| 479 | 20230817 | 104500 | 588660863000 | 545000 | 545000 | 545000 | 544000 | 1100 |
| 480 | 20230817 | 104400 | 588061903000 | 545000 | 545000 | 546000 | 544000 | 5770 |
| 481 | 20230817 | 104300 | 584917777000 | 545000 | 544000 | 545000 | 543000 | 3052 |
| 482 | 20230817 | 104200 | 583256881000 | 544000 | 541000 | 544000 | 541000 | 3971 |
| 483 | 20230817 | 104100 | 581100818000 | 542000 | 541000 | 542000 | 541000 | 706 |
| 484 | 20230817 | 104000 | 580718454000 | 542000 | 542000 | 543000 | 541000 | 2804 |
| 485 | 20230817 | 103900 | 579199795000 | 541000 | 542000 | 542000 | 541000 | 1682 |
| 486 | 20230817 | 103800 | 578288361000 | 542000 | 540000 | 542000 | 540000 | 2579 |
| 487 | 20230817 | 103700 | 576893573000 | 541000 | 540000 | 541000 | 539000 | 1589 |
| 488 | 20230817 | 103600 | 576035488000 | 540000 | 540000 | 541000 | 539000 | 3511 |
| 489 | 20230817 | 103500 | 574139481000 | 540000 | 539000 | 540000 | 539000 | 2142 |
| 490 | 20230817 | 103400 | 572984252000 | 539000 | 539000 | 540000 | 538000 | 5259 |
| 491 | 20230817 | 103300 | 570150836000 | 539000 | 540000 | 541000 | 539000 | 10289 |
| 492 | 20230817 | 103200 | 564596133000 | 540000 | 541000 | 542000 | 540000 | 4394 |
| 493 | 20230817 | 103100 | 562219149000 | 541000 | 541000 | 542000 | 541000 | 1048 |
| 494 | 20230817 | 103000 | 561651978000 | 541000 | 541000 | 542000 | 541000 | 840 |
| 495 | 20230817 | 102900 | 561197250000 | 541000 | 542000 | 543000 | 541000 | 3355 |
| 496 | 20230817 | 102800 | 559379233000 | 543000 | 543000 | 544000 | 542000 | 2727 |
| 497 | 20230817 | 102700 | 557898935000 | 544000 | 543000 | 544000 | 543000 | 1464 |
| 498 | 20230817 | 102600 | 557102664000 | 543000 | 542000 | 544000 | 542000 | 2009 |
| 499 | 20230817 | 102500 | 556011840000 | 542000 | 541000 | 543000 | 541000 | 2634 |
| 500 | 20230817 | 102400 | 554585094000 | 541000 | 541000 | 542000 | 541000 | 2117 |
| 501 | 20230817 | 102300 | 553438463000 | 542000 | 541000 | 543000 | 540000 | 9354 |
| 502 | 20230817 | 102200 | 548376312000 | 541000 | 544000 | 544000 | 541000 | 10532 |
| 503 | 20230817 | 102100 | 542668997000 | 544000 | 544000 | 545000 | 543000 | 3715 |
| 504 | 20230817 | 102000 | 540647826000 | 544000 | 544000 | 545000 | 544000 | 2047 |
| 505 | 20230817 | 101900 | 539533962000 | 545000 | 548000 | 548000 | 544000 | 11849 |
| 506 | 20230817 | 101800 | 533067796000 | 548000 | 547000 | 548000 | 547000 | 2385 |
| 507 | 20230817 | 101700 | 531761888000 | 547000 | 547000 | 548000 | 546000 | 2684 |
| 508 | 20230817 | 101600 | 530293928000 | 547000 | 547000 | 548000 | 546000 | 4349 |
| 509 | 20230817 | 101500 | 527916202000 | 548000 | 550000 | 550000 | 547000 | 6877 |
| 510 | 20230817 | 101400 | 524144262000 | 549000 | 547000 | 550000 | 546000 | 9459 |
| 511 | 20230817 | 101300 | 518958323000 | 547000 | 544000 | 547000 | 544000 | 6995 |
| 512 | 20230817 | 101200 | 515147784000 | 545000 | 545000 | 546000 | 544000 | 8677 |
| 513 | 20230817 | 101100 | 510420033000 | 546000 | 549000 | 549000 | 545000 | 11234 |
| 514 | 20230817 | 101000 | 504271742000 | 549000 | 548000 | 550000 | 548000 | 11028 |
| 515 | 20230817 | 100900 | 498215324000 | 549000 | 547000 | 549000 | 547000 | 6579 |
| 516 | 20230817 | 100800 | 494610052000 | 548000 | 549000 | 549000 | 547000 | 12245 |
| 517 | 20230817 | 100700 | 487895418000 | 549000 | 548000 | 549000 | 547000 | 6296 |
| 518 | 20230817 | 100600 | 484445035000 | 549000 | 547000 | 549000 | 547000 | 6973 |
| 519 | 20230817 | 100500 | 480625144000 | 547000 | 548000 | 548000 | 546000 | 12478 |
| 520 | 20230817 | 100400 | 473798937000 | 548000 | 546000 | 548000 | 545000 | 8091 |
| 521 | 20230817 | 100300 | 469376887000 | 546000 | 545000 | 546000 | 544000 | 6339 |
| 522 | 20230817 | 100200 | 465919474000 | 545000 | 545000 | 545000 | 543000 | 6228 |
| 523 | 20230817 | 100100 | 462531164000 | 545000 | 544000 | 545000 | 543000 | 4935 |
| 524 | 20230817 | 100000 | 459843475000 | 543000 | 542000 | 544000 | 542000 | 3015 |
| 525 | 20230817 | 095900 | 458205788000 | 542000 | 543000 | 544000 | 542000 | 3542 |
| 526 | 20230817 | 095800 | 456282569000 | 543000 | 541000 | 543000 | 541000 | 4030 |
| 527 | 20230817 | 095700 | 454097215000 | 541000 | 542000 | 542000 | 539000 | 7830 |
| 528 | 20230817 | 095600 | 449864708000 | 541000 | 542000 | 542000 | 540000 | 2593 |
| 529 | 20230817 | 095500 | 448461404000 | 542000 | 541000 | 542000 | 540000 | 4927 |
| 530 | 20230817 | 095400 | 445795911000 | 541000 | 542000 | 544000 | 541000 | 7263 |
| 531 | 20230817 | 095300 | 441854215000 | 543000 | 542000 | 543000 | 541000 | 5211 |
| 532 | 20230817 | 095200 | 439029316000 | 543000 | 543000 | 543000 | 542000 | 3448 |
| 533 | 20230817 | 095100 | 437158049000 | 543000 | 542000 | 544000 | 541000 | 2654 |
| 534 | 20230817 | 095000 | 435718807000 | 542000 | 545000 | 546000 | 541000 | 14764 |
| 535 | 20230817 | 094900 | 427687163000 | 545000 | 541000 | 545000 | 540000 | 16389 |
| 536 | 20230817 | 094800 | 418789324000 | 540000 | 539000 | 541000 | 539000 | 8788 |
| 537 | 20230817 | 094700 | 414044144000 | 539000 | 539000 | 540000 | 538000 | 3658 |
| 538 | 20230817 | 094600 | 412072967000 | 538000 | 539000 | 539000 | 538000 | 4627 |
| 539 | 20230817 | 094500 | 409581732000 | 539000 | 541000 | 542000 | 538000 | 14751 |
| 540 | 20230817 | 094400 | 401603176000 | 541000 | 539000 | 542000 | 538000 | 14807 |
| 541 | 20230817 | 094300 | 393603633000 | 539000 | 537000 | 539000 | 537000 | 6890 |
| 542 | 20230817 | 094200 | 389895958000 | 537000 | 536000 | 538000 | 535000 | 3792 |
| 543 | 20230817 | 094100 | 387861485000 | 536000 | 536000 | 538000 | 535000 | 9962 |
| 544 | 20230817 | 094000 | 382512865000 | 536000 | 535000 | 536000 | 533000 | 6645 |
| 545 | 20230817 | 093900 | 378962356000 | 535000 | 536000 | 536000 | 534000 | 5914 |
| 546 | 20230817 | 093800 | 375797907000 | 536000 | 537000 | 538000 | 535000 | 10222 |
| 547 | 20230817 | 093700 | 370311224000 | 537000 | 535000 | 538000 | 535000 | 11822 |
| 548 | 20230817 | 093600 | 363964820000 | 536000 | 535000 | 536000 | 534000 | 7981 |
| 549 | 20230817 | 093500 | 359694931000 | 535000 | 533000 | 535000 | 532000 | 7020 |
| 550 | 20230817 | 093400 | 355946528000 | 533000 | 531000 | 534000 | 530000 | 11508 |
| 551 | 20230817 | 093300 | 349817100000 | 530000 | 530000 | 532000 | 529000 | 8259 |
| 552 | 20230817 | 093200 | 345437406000 | 530000 | 530000 | 532000 | 529000 | 13918 |
| 553 | 20230817 | 093100 | 338053351000 | 530000 | 528000 | 531000 | 527000 | 17391 |
| 554 | 20230817 | 093000 | 328849264000 | 528000 | 526000 | 530000 | 526000 | 19264 |
| 555 | 20230817 | 092900 | 318677384000 | 527000 | 526000 | 529000 | 525000 | 29123 |
| 556 | 20230817 | 092800 | 303333041000 | 526000 | 530000 | 531000 | 525000 | 31745 |
| 557 | 20230817 | 092700 | 286565653000 | 531000 | 531000 | 532000 | 530000 | 10903 |
| 558 | 20230817 | 092600 | 280775067000 | 532000 | 532000 | 533000 | 531000 | 5616 |
| 559 | 20230817 | 092500 | 277787584000 | 532000 | 533000 | 533000 | 531000 | 7719 |
| 560 | 20230817 | 092400 | 273679767000 | 533000 | 534000 | 534000 | 532000 | 6188 |
| 561 | 20230817 | 092300 | 270382832000 | 534000 | 531000 | 534000 | 531000 | 10303 |
| 562 | 20230817 | 092200 | 264895729000 | 532000 | 530000 | 534000 | 530000 | 13272 |
| 563 | 20230817 | 092100 | 257838443000 | 530000 | 532000 | 533000 | 530000 | 21058 |
| 564 | 20230817 | 092000 | 246645988000 | 532000 | 537000 | 537000 | 531000 | 14438 |
| 565 | 20230817 | 091900 | 238940238000 | 536000 | 533000 | 537000 | 532000 | 14592 |
| 566 | 20230817 | 091800 | 231138085000 | 533000 | 534000 | 534000 | 531000 | 31809 |
| 567 | 20230817 | 091700 | 214202154000 | 533000 | 535000 | 536000 | 533000 | 27318 |
| 568 | 20230817 | 091600 | 199597053000 | 535000 | 537000 | 538000 | 534000 | 34861 |
| 569 | 20230817 | 091500 | 180932935000 | 536000 | 540000 | 540000 | 536000 | 16234 |
| 570 | 20230817 | 091400 | 172202289000 | 540000 | 539000 | 541000 | 538000 | 17349 |
| 571 | 20230817 | 091300 | 162843164000 | 539000 | 542000 | 542000 | 538000 | 15831 |
| 572 | 20230817 | 091200 | 154298151000 | 542000 | 542000 | 543000 | 540000 | 29886 |
| 573 | 20230817 | 091100 | 138114387000 | 543000 | 545000 | 545000 | 541000 | 16148 |
| 574 | 20230817 | 091000 | 129338994000 | 545000 | 549000 | 550000 | 544000 | 12002 |
| 575 | 20230817 | 090900 | 122777889000 | 548000 | 548000 | 550000 | 546000 | 13458 |
| 576 | 20230817 | 090800 | 115405222000 | 548000 | 549000 | 550000 | 547000 | 9879 |
| 577 | 20230817 | 090700 | 109985923000 | 548000 | 550000 | 550000 | 548000 | 7384 |
| 578 | 20230817 | 090600 | 105931234000 | 550000 | 550000 | 551000 | 548000 | 14516 |
| 579 | 20230817 | 090500 | 97949794000 | 550000 | 548000 | 550000 | 546000 | 14584 |
| 580 | 20230817 | 090400 | 89950071000 | 548000 | 549000 | 550000 | 546000 | 18476 |
| 581 | 20230817 | 090300 | 79827720000 | 549000 | 549000 | 550000 | 548000 | 17944 |
| 582 | 20230817 | 090200 | 69976491000 | 548000 | 547000 | 550000 | 547000 | 20315 |
| 583 | 20230817 | 090100 | 58843427000 | 547000 | 550000 | 552000 | 546000 | 27804 |
| 584 | 20230817 | 090000 | 43577696000 | 550000 | 543000 | 550000 | 542000 | 78395 |