35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 3 | 20230821 | 184100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 4 | 20230821 | 184000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 5 | 20230821 | 183900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 6 | 20230821 | 183800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 7 | 20230821 | 183700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 8 | 20230821 | 183600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 9 | 20230821 | 183500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 10 | 20230821 | 183400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 11 | 20230821 | 183300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 12 | 20230821 | 183200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 13 | 20230821 | 183100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 14 | 20230821 | 183000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 15 | 20230821 | 182900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 16 | 20230821 | 182800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 17 | 20230821 | 182700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 18 | 20230821 | 182600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 19 | 20230821 | 182500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 20 | 20230821 | 182400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 21 | 20230821 | 182300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 22 | 20230821 | 182200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 23 | 20230821 | 182100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 24 | 20230821 | 182000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 25 | 20230821 | 181900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 26 | 20230821 | 181800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 27 | 20230821 | 181700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 28 | 20230821 | 181600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 29 | 20230821 | 181500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 30 | 20230821 | 181400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 31 | 20230821 | 181300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 32 | 20230821 | 181200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 33 | 20230821 | 181100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 34 | 20230821 | 181000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 35 | 20230821 | 180900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 36 | 20230821 | 180800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 37 | 20230821 | 180700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 38 | 20230821 | 180600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 39 | 20230821 | 180500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 40 | 20230821 | 180400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 41 | 20230821 | 180300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 42 | 20230821 | 180200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 43 | 20230821 | 180100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 44 | 20230821 | 180000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 45 | 20230821 | 175900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 46 | 20230821 | 175800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 47 | 20230821 | 175700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 48 | 20230821 | 175600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 49 | 20230821 | 175500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 50 | 20230821 | 175400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 51 | 20230821 | 175300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 52 | 20230821 | 175200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 53 | 20230821 | 175100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 54 | 20230821 | 175000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 55 | 20230821 | 174900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 56 | 20230821 | 174800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 57 | 20230821 | 174700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 58 | 20230821 | 174600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 59 | 20230821 | 174500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 60 | 20230821 | 174400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 61 | 20230821 | 174300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 62 | 20230821 | 174200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 63 | 20230821 | 174100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 64 | 20230821 | 174000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 65 | 20230821 | 173900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 66 | 20230821 | 173800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 67 | 20230821 | 173700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 68 | 20230821 | 173600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 69 | 20230821 | 173500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 70 | 20230821 | 173400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 71 | 20230821 | 173300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 72 | 20230821 | 173200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 73 | 20230821 | 173100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 74 | 20230821 | 173000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 75 | 20230821 | 172900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 76 | 20230821 | 172800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 77 | 20230821 | 172700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 78 | 20230821 | 172600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 79 | 20230821 | 172500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 80 | 20230821 | 172400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 81 | 20230821 | 172300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 82 | 20230821 | 172200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 83 | 20230821 | 172100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 84 | 20230821 | 172000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 85 | 20230821 | 171900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 86 | 20230821 | 171800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 87 | 20230821 | 171700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 88 | 20230821 | 171600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 89 | 20230821 | 171500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 90 | 20230821 | 171400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 91 | 20230821 | 171300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 92 | 20230821 | 171200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 93 | 20230821 | 171100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 94 | 20230821 | 171000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 95 | 20230821 | 170900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 96 | 20230821 | 170800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 97 | 20230821 | 170700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 98 | 20230821 | 170600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 99 | 20230821 | 170500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 100 | 20230821 | 170400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 101 | 20230821 | 170300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 102 | 20230821 | 170200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 103 | 20230821 | 170100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 104 | 20230821 | 170000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 105 | 20230821 | 165900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 106 | 20230821 | 165800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 107 | 20230821 | 165700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 108 | 20230821 | 165600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 109 | 20230821 | 165500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 110 | 20230821 | 165400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 111 | 20230821 | 165300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 112 | 20230821 | 165200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 113 | 20230821 | 165100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 114 | 20230821 | 165000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 115 | 20230821 | 164900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 116 | 20230821 | 164800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 117 | 20230821 | 164700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 118 | 20230821 | 164600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 119 | 20230821 | 164500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 120 | 20230821 | 164400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 121 | 20230821 | 164300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 122 | 20230821 | 164200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 123 | 20230821 | 164100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 124 | 20230821 | 164000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 125 | 20230821 | 163900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 126 | 20230821 | 163800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 127 | 20230821 | 163700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 128 | 20230821 | 163600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 129 | 20230821 | 163500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 130 | 20230821 | 163400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 131 | 20230821 | 163300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 132 | 20230821 | 163200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 133 | 20230821 | 163100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 134 | 20230821 | 163000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 135 | 20230821 | 162900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 136 | 20230821 | 162800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 137 | 20230821 | 162700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 138 | 20230821 | 162600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 139 | 20230821 | 162500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 140 | 20230821 | 162400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 141 | 20230821 | 162300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 142 | 20230821 | 162200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 143 | 20230821 | 162100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 144 | 20230821 | 162000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 145 | 20230821 | 161900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 146 | 20230821 | 161800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 147 | 20230821 | 161700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 148 | 20230821 | 161600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 149 | 20230821 | 161500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 150 | 20230821 | 161400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 151 | 20230821 | 161300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 152 | 20230821 | 161200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 153 | 20230821 | 161100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 154 | 20230821 | 161000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 155 | 20230821 | 160900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 156 | 20230821 | 160800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 157 | 20230821 | 160700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 158 | 20230821 | 160600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 159 | 20230821 | 160500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 160 | 20230821 | 160400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 161 | 20230821 | 160300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 162 | 20230821 | 160200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 163 | 20230821 | 160100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 164 | 20230821 | 160000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 165 | 20230821 | 155900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 166 | 20230821 | 155800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 167 | 20230821 | 155700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 168 | 20230821 | 155600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 169 | 20230821 | 155500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 170 | 20230821 | 155400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 171 | 20230821 | 155300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 172 | 20230821 | 155200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 173 | 20230821 | 155100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 174 | 20230821 | 155000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 175 | 20230821 | 154900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 176 | 20230821 | 154800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 177 | 20230821 | 154700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 178 | 20230821 | 154600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 179 | 20230821 | 154500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 180 | 20230821 | 154400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 181 | 20230821 | 154300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 182 | 20230821 | 154200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 183 | 20230821 | 154100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 184 | 20230821 | 154000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 185 | 20230821 | 153900 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 186 | 20230821 | 153800 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 187 | 20230821 | 153700 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 188 | 20230821 | 153600 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 189 | 20230821 | 153500 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 190 | 20230821 | 153400 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 191 | 20230821 | 153300 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 192 | 20230821 | 153200 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 193 | 20230821 | 153100 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 194 | 20230821 | 153000 | 514715296000 | 551000 | 551000 | 551000 | 551000 | 21342 |
| 195 | 20230821 | 152900 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 196 | 20230821 | 152800 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 197 | 20230821 | 152700 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 198 | 20230821 | 152600 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 199 | 20230821 | 152500 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 200 | 20230821 | 152400 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 201 | 20230821 | 152300 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 202 | 20230821 | 152200 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 203 | 20230821 | 152100 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 204 | 20230821 | 152000 | 502955854000 | 550000 | 550000 | 550000 | 550000 | 0 |
| 205 | 20230821 | 151900 | 502955854000 | 550000 | 550000 | 551000 | 550000 | 4424 |
| 206 | 20230821 | 151800 | 500522095000 | 551000 | 550000 | 551000 | 550000 | 3265 |
| 207 | 20230821 | 151700 | 498725154000 | 550000 | 551000 | 551000 | 550000 | 3253 |
| 208 | 20230821 | 151600 | 496934821000 | 551000 | 551000 | 551000 | 550000 | 2285 |
| 209 | 20230821 | 151500 | 495677947000 | 550000 | 551000 | 551000 | 549000 | 4485 |
| 210 | 20230821 | 151400 | 493211313000 | 550000 | 551000 | 551000 | 550000 | 3041 |
| 211 | 20230821 | 151300 | 491538312000 | 551000 | 551000 | 552000 | 550000 | 5116 |
| 212 | 20230821 | 151200 | 488720101000 | 552000 | 551000 | 552000 | 551000 | 1409 |
| 213 | 20230821 | 151100 | 487943341000 | 551000 | 552000 | 552000 | 551000 | 2646 |
| 214 | 20230821 | 151000 | 486484960000 | 551000 | 553000 | 553000 | 551000 | 1064 |
| 215 | 20230821 | 150900 | 485898208000 | 553000 | 553000 | 553000 | 551000 | 3417 |
| 216 | 20230821 | 150800 | 484011652000 | 552000 | 552000 | 553000 | 552000 | 2504 |
| 217 | 20230821 | 150700 | 482629136000 | 552000 | 552000 | 553000 | 552000 | 2399 |
| 218 | 20230821 | 150600 | 481303787000 | 553000 | 552000 | 553000 | 551000 | 2601 |
| 219 | 20230821 | 150500 | 479868439000 | 552000 | 552000 | 553000 | 551000 | 4289 |
| 220 | 20230821 | 150400 | 477501901000 | 551000 | 551000 | 552000 | 550000 | 1130 |
| 221 | 20230821 | 150300 | 476879309000 | 551000 | 549000 | 552000 | 549000 | 8459 |
| 222 | 20230821 | 150200 | 472225153000 | 549000 | 550000 | 550000 | 549000 | 3785 |
| 223 | 20230821 | 150100 | 470146835000 | 549000 | 549000 | 550000 | 549000 | 2161 |
| 224 | 20230821 | 150000 | 468960200000 | 549000 | 549000 | 550000 | 549000 | 2676 |
| 225 | 20230821 | 145900 | 467490739000 | 550000 | 551000 | 551000 | 549000 | 3945 |
| 226 | 20230821 | 145800 | 465321687000 | 550000 | 551000 | 551000 | 550000 | 2533 |
| 227 | 20230821 | 145700 | 463927907000 | 551000 | 550000 | 551000 | 549000 | 6248 |
| 228 | 20230821 | 145600 | 460491259000 | 550000 | 550000 | 550000 | 549000 | 4832 |
| 229 | 20230821 | 145500 | 457837866000 | 550000 | 551000 | 551000 | 549000 | 4204 |
| 230 | 20230821 | 145400 | 455525020000 | 550000 | 550000 | 552000 | 549000 | 5231 |
| 231 | 20230821 | 145300 | 452644666000 | 549000 | 551000 | 551000 | 549000 | 5296 |
| 232 | 20230821 | 145200 | 449731220000 | 550000 | 552000 | 552000 | 550000 | 4084 |
| 233 | 20230821 | 145100 | 447481658000 | 553000 | 552000 | 553000 | 551000 | 3466 |
| 234 | 20230821 | 145000 | 445568363000 | 552000 | 552000 | 552000 | 551000 | 4799 |
| 235 | 20230821 | 144900 | 442923693000 | 551000 | 552000 | 553000 | 551000 | 1805 |
| 236 | 20230821 | 144800 | 441928088000 | 552000 | 553000 | 553000 | 552000 | 1568 |
| 237 | 20230821 | 144700 | 441062448000 | 553000 | 552000 | 553000 | 552000 | 2505 |
| 238 | 20230821 | 144600 | 439679457000 | 552000 | 552000 | 553000 | 551000 | 6322 |
| 239 | 20230821 | 144500 | 436188881000 | 551000 | 552000 | 552000 | 551000 | 5532 |
| 240 | 20230821 | 144400 | 433139644000 | 552000 | 551000 | 553000 | 550000 | 5209 |
| 241 | 20230821 | 144300 | 430265105000 | 550000 | 550000 | 551000 | 550000 | 7918 |
| 242 | 20230821 | 144200 | 425908743000 | 551000 | 551000 | 552000 | 550000 | 3471 |
| 243 | 20230821 | 144100 | 423996872000 | 551000 | 551000 | 553000 | 550000 | 7014 |
| 244 | 20230821 | 144000 | 420129528000 | 551000 | 552000 | 552000 | 551000 | 3628 |
| 245 | 20230821 | 143900 | 418130215000 | 551000 | 551000 | 552000 | 551000 | 3808 |
| 246 | 20230821 | 143800 | 416031681000 | 551000 | 552000 | 552000 | 550000 | 6041 |
| 247 | 20230821 | 143700 | 412703011000 | 551000 | 551000 | 552000 | 550000 | 17233 |
| 248 | 20230821 | 143600 | 403210678000 | 551000 | 552000 | 553000 | 551000 | 6395 |
| 249 | 20230821 | 143500 | 399682969000 | 552000 | 554000 | 554000 | 552000 | 8100 |
| 250 | 20230821 | 143400 | 395206312000 | 553000 | 555000 | 555000 | 553000 | 4327 |
| 251 | 20230821 | 143300 | 392809621000 | 554000 | 554000 | 555000 | 554000 | 1568 |
| 252 | 20230821 | 143200 | 391940684000 | 555000 | 555000 | 555000 | 554000 | 1274 |
| 253 | 20230821 | 143100 | 391234371000 | 554000 | 555000 | 555000 | 554000 | 524 |
| 254 | 20230821 | 143000 | 390943749000 | 555000 | 554000 | 555000 | 554000 | 981 |
| 255 | 20230821 | 142900 | 390399614000 | 555000 | 555000 | 556000 | 554000 | 2143 |
| 256 | 20230821 | 142800 | 389210626000 | 555000 | 557000 | 557000 | 555000 | 8779 |
| 257 | 20230821 | 142700 | 384332934000 | 557000 | 556000 | 557000 | 556000 | 930 |
| 258 | 20230821 | 142600 | 383815549000 | 556000 | 556000 | 557000 | 556000 | 242 |
| 259 | 20230821 | 142500 | 383680913000 | 557000 | 557000 | 557000 | 556000 | 715 |
| 260 | 20230821 | 142400 | 383282876000 | 557000 | 557000 | 557000 | 556000 | 920 |
| 261 | 20230821 | 142300 | 382770508000 | 557000 | 556000 | 557000 | 556000 | 367 |
| 262 | 20230821 | 142200 | 382566165000 | 556000 | 557000 | 557000 | 556000 | 577 |
| 263 | 20230821 | 142100 | 382245089000 | 556000 | 557000 | 557000 | 556000 | 438 |
| 264 | 20230821 | 142000 | 382001196000 | 556000 | 557000 | 558000 | 556000 | 3217 |
| 265 | 20230821 | 141900 | 380209114000 | 557000 | 556000 | 557000 | 556000 | 418 |
| 266 | 20230821 | 141800 | 379976393000 | 557000 | 558000 | 558000 | 556000 | 3542 |
| 267 | 20230821 | 141700 | 378003536000 | 558000 | 558000 | 558000 | 557000 | 1365 |
| 268 | 20230821 | 141600 | 377242884000 | 558000 | 558000 | 558000 | 557000 | 418 |
| 269 | 20230821 | 141500 | 377009837000 | 558000 | 558000 | 558000 | 557000 | 671 |
| 270 | 20230821 | 141400 | 376635540000 | 559000 | 558000 | 559000 | 558000 | 1369 |
| 271 | 20230821 | 141300 | 375871505000 | 559000 | 559000 | 559000 | 558000 | 474 |
| 272 | 20230821 | 141200 | 375606873000 | 558000 | 559000 | 559000 | 558000 | 2536 |
| 273 | 20230821 | 141100 | 374191573000 | 559000 | 558000 | 559000 | 558000 | 989 |
| 274 | 20230821 | 141000 | 373639380000 | 558000 | 558000 | 559000 | 558000 | 355 |
| 275 | 20230821 | 140900 | 373441040000 | 558000 | 559000 | 559000 | 558000 | 516 |
| 276 | 20230821 | 140800 | 373152727000 | 558000 | 558000 | 559000 | 558000 | 331 |
| 277 | 20230821 | 140700 | 372967794000 | 558000 | 557000 | 559000 | 557000 | 3559 |
| 278 | 20230821 | 140600 | 370981681000 | 558000 | 557000 | 558000 | 557000 | 487 |
| 279 | 20230821 | 140500 | 370710255000 | 557000 | 558000 | 558000 | 557000 | 422 |
| 280 | 20230821 | 140400 | 370474874000 | 558000 | 557000 | 558000 | 557000 | 492 |
| 281 | 20230821 | 140300 | 370200500000 | 557000 | 557000 | 558000 | 557000 | 278 |
| 282 | 20230821 | 140200 | 370045540000 | 558000 | 558000 | 559000 | 557000 | 1262 |
| 283 | 20230821 | 140100 | 369341297000 | 559000 | 559000 | 559000 | 558000 | 825 |
| 284 | 20230821 | 140000 | 368880792000 | 559000 | 558000 | 559000 | 558000 | 971 |
| 285 | 20230821 | 135900 | 368338818000 | 558000 | 559000 | 559000 | 558000 | 348 |
| 286 | 20230821 | 135800 | 368144402000 | 559000 | 558000 | 559000 | 558000 | 733 |
| 287 | 20230821 | 135700 | 367735151000 | 558000 | 558000 | 559000 | 558000 | 777 |
| 288 | 20230821 | 135600 | 367301403000 | 559000 | 559000 | 559000 | 558000 | 775 |
| 289 | 20230821 | 135500 | 366868444000 | 559000 | 559000 | 559000 | 558000 | 313 |
| 290 | 20230821 | 135400 | 366693625000 | 558000 | 558000 | 559000 | 557000 | 2559 |
| 291 | 20230821 | 135300 | 365265659000 | 558000 | 558000 | 558000 | 557000 | 383 |
| 292 | 20230821 | 135200 | 365052094000 | 558000 | 558000 | 558000 | 557000 | 371 |
| 293 | 20230821 | 135100 | 364845160000 | 558000 | 558000 | 559000 | 557000 | 2963 |
| 294 | 20230821 | 135000 | 363191904000 | 558000 | 559000 | 559000 | 558000 | 755 |
| 295 | 20230821 | 134900 | 362770400000 | 559000 | 559000 | 559000 | 558000 | 529 |
| 296 | 20230821 | 134800 | 362474862000 | 559000 | 560000 | 560000 | 558000 | 1824 |
| 297 | 20230821 | 134700 | 361455349000 | 559000 | 559000 | 560000 | 559000 | 1052 |
| 298 | 20230821 | 134600 | 360867060000 | 560000 | 559000 | 560000 | 559000 | 532 |
| 299 | 20230821 | 134500 | 360569549000 | 560000 | 559000 | 560000 | 559000 | 754 |
| 300 | 20230821 | 134400 | 360147926000 | 559000 | 559000 | 560000 | 559000 | 899 |
| 301 | 20230821 | 134300 | 359645269000 | 559000 | 560000 | 560000 | 559000 | 486 |
| 302 | 20230821 | 134200 | 359373300000 | 560000 | 560000 | 560000 | 559000 | 459 |
| 303 | 20230821 | 134100 | 359116464000 | 559000 | 559000 | 560000 | 558000 | 1175 |
| 304 | 20230821 | 134000 | 358459633000 | 559000 | 559000 | 559000 | 558000 | 2245 |
| 305 | 20230821 | 133900 | 357205392000 | 559000 | 558000 | 559000 | 558000 | 458 |
| 306 | 20230821 | 133800 | 356949526000 | 559000 | 559000 | 559000 | 558000 | 283 |
| 307 | 20230821 | 133700 | 356791480000 | 559000 | 559000 | 559000 | 558000 | 356 |
| 308 | 20230821 | 133600 | 356592591000 | 559000 | 558000 | 559000 | 558000 | 216 |
| 309 | 20230821 | 133500 | 356471951000 | 559000 | 560000 | 560000 | 558000 | 1673 |
| 310 | 20230821 | 133400 | 355536705000 | 560000 | 558000 | 560000 | 558000 | 2345 |
| 311 | 20230821 | 133300 | 354225769000 | 558000 | 559000 | 559000 | 558000 | 445 |
| 312 | 20230821 | 133200 | 353977168000 | 558000 | 558000 | 559000 | 557000 | 1809 |
| 313 | 20230821 | 133100 | 352967475000 | 558000 | 557000 | 558000 | 557000 | 662 |
| 314 | 20230821 | 133000 | 352598265000 | 558000 | 557000 | 558000 | 557000 | 114 |
| 315 | 20230821 | 132900 | 352534715000 | 557000 | 558000 | 558000 | 557000 | 444 |
| 316 | 20230821 | 132800 | 352287350000 | 557000 | 558000 | 559000 | 557000 | 1385 |
| 317 | 20230821 | 132700 | 351514475000 | 559000 | 559000 | 560000 | 558000 | 3728 |
| 318 | 20230821 | 132600 | 349430359000 | 559000 | 560000 | 560000 | 559000 | 619 |
| 319 | 20230821 | 132500 | 349083919000 | 560000 | 559000 | 560000 | 559000 | 590 |
| 320 | 20230821 | 132400 | 348753693000 | 559000 | 560000 | 560000 | 559000 | 561 |
| 321 | 20230821 | 132300 | 348439908000 | 559000 | 560000 | 560000 | 559000 | 847 |
| 322 | 20230821 | 132200 | 347965930000 | 560000 | 559000 | 560000 | 559000 | 358 |
| 323 | 20230821 | 132100 | 347765599000 | 559000 | 560000 | 560000 | 559000 | 476 |
| 324 | 20230821 | 132000 | 347499087000 | 559000 | 560000 | 560000 | 559000 | 672 |
| 325 | 20230821 | 131900 | 347122937000 | 560000 | 558000 | 560000 | 558000 | 3409 |
| 326 | 20230821 | 131800 | 345216911000 | 559000 | 559000 | 559000 | 558000 | 955 |
| 327 | 20230821 | 131700 | 344683147000 | 558000 | 558000 | 559000 | 558000 | 573 |
| 328 | 20230821 | 131600 | 344363101000 | 558000 | 558000 | 559000 | 558000 | 3689 |
| 329 | 20230821 | 131500 | 342304492000 | 558000 | 557000 | 558000 | 556000 | 4846 |
| 330 | 20230821 | 131400 | 339605249000 | 556000 | 557000 | 557000 | 556000 | 294 |
| 331 | 20230821 | 131300 | 339441640000 | 556000 | 557000 | 557000 | 556000 | 770 |
| 332 | 20230821 | 131200 | 339013079000 | 557000 | 557000 | 557000 | 556000 | 1353 |
| 333 | 20230821 | 131100 | 338260510000 | 556000 | 556000 | 557000 | 556000 | 547 |
| 334 | 20230821 | 131000 | 337956093000 | 556000 | 557000 | 557000 | 556000 | 283 |
| 335 | 20230821 | 130900 | 337798598000 | 557000 | 556000 | 557000 | 556000 | 341 |
| 336 | 20230821 | 130800 | 337608853000 | 557000 | 556000 | 557000 | 556000 | 1650 |
| 337 | 20230821 | 130700 | 336690823000 | 557000 | 557000 | 557000 | 556000 | 476 |
| 338 | 20230821 | 130600 | 336426008000 | 557000 | 556000 | 557000 | 556000 | 303 |
| 339 | 20230821 | 130500 | 336257353000 | 557000 | 557000 | 557000 | 556000 | 394 |
| 340 | 20230821 | 130400 | 336038033000 | 557000 | 556000 | 557000 | 556000 | 381 |
| 341 | 20230821 | 130300 | 335826067000 | 557000 | 556000 | 557000 | 556000 | 190 |
| 342 | 20230821 | 130200 | 335720343000 | 556000 | 556000 | 557000 | 556000 | 461 |
| 343 | 20230821 | 130100 | 335463958000 | 556000 | 557000 | 557000 | 556000 | 721 |
| 344 | 20230821 | 130000 | 335063015000 | 557000 | 556000 | 557000 | 556000 | 406 |
| 345 | 20230821 | 125900 | 334836996000 | 556000 | 556000 | 557000 | 556000 | 333 |
| 346 | 20230821 | 125800 | 334651705000 | 557000 | 556000 | 557000 | 556000 | 122 |
| 347 | 20230821 | 125700 | 334583833000 | 556000 | 557000 | 557000 | 556000 | 440 |
| 348 | 20230821 | 125600 | 334338869000 | 556000 | 557000 | 557000 | 556000 | 227 |
| 349 | 20230821 | 125500 | 334212547000 | 557000 | 556000 | 557000 | 556000 | 79 |
| 350 | 20230821 | 125400 | 334168614000 | 556000 | 557000 | 557000 | 556000 | 201 |
| 351 | 20230821 | 125300 | 334056809000 | 556000 | 557000 | 557000 | 556000 | 468 |
| 352 | 20230821 | 125200 | 333796578000 | 556000 | 557000 | 557000 | 556000 | 369 |
| 353 | 20230821 | 125100 | 333591309000 | 557000 | 556000 | 557000 | 556000 | 303 |
| 354 | 20230821 | 125000 | 333422809000 | 556000 | 556000 | 557000 | 556000 | 163 |
| 355 | 20230821 | 124900 | 333332121000 | 557000 | 557000 | 557000 | 556000 | 292 |
| 356 | 20230821 | 124800 | 333169670000 | 556000 | 556000 | 557000 | 556000 | 277 |
| 357 | 20230821 | 124700 | 333015458000 | 556000 | 556000 | 557000 | 556000 | 125 |
| 358 | 20230821 | 124600 | 332945941000 | 557000 | 556000 | 557000 | 556000 | 241 |
| 359 | 20230821 | 124500 | 332811763000 | 556000 | 556000 | 557000 | 555000 | 547 |
| 360 | 20230821 | 124400 | 332507458000 | 556000 | 556000 | 557000 | 555000 | 970 |
| 361 | 20230821 | 124300 | 331968048000 | 556000 | 556000 | 557000 | 556000 | 115 |
| 362 | 20230821 | 124200 | 331904077000 | 556000 | 555000 | 556000 | 555000 | 2770 |
| 363 | 20230821 | 124100 | 330364242000 | 555000 | 555000 | 556000 | 555000 | 219 |
| 364 | 20230821 | 124000 | 330242653000 | 555000 | 555000 | 556000 | 555000 | 420 |
| 365 | 20230821 | 123900 | 330009474000 | 555000 | 556000 | 556000 | 555000 | 533 |
| 366 | 20230821 | 123800 | 329713630000 | 555000 | 555000 | 556000 | 555000 | 250 |
| 367 | 20230821 | 123700 | 329574835000 | 555000 | 555000 | 556000 | 555000 | 198 |
| 368 | 20230821 | 123600 | 329464925000 | 555000 | 556000 | 556000 | 555000 | 225 |
| 369 | 20230821 | 123500 | 329340007000 | 556000 | 555000 | 556000 | 555000 | 1191 |
| 370 | 20230821 | 123400 | 328678985000 | 555000 | 555000 | 556000 | 555000 | 299 |
| 371 | 20230821 | 123300 | 328513015000 | 555000 | 556000 | 556000 | 555000 | 162 |
| 372 | 20230821 | 123200 | 328423039000 | 555000 | 555000 | 556000 | 555000 | 347 |
| 373 | 20230821 | 123100 | 328230424000 | 555000 | 555000 | 556000 | 555000 | 243 |
| 374 | 20230821 | 123000 | 328095510000 | 556000 | 555000 | 556000 | 555000 | 162 |
| 375 | 20230821 | 122900 | 328005561000 | 555000 | 555000 | 556000 | 554000 | 186 |
| 376 | 20230821 | 122800 | 327902307000 | 555000 | 555000 | 556000 | 554000 | 581 |
| 377 | 20230821 | 122700 | 327579862000 | 555000 | 554000 | 556000 | 554000 | 1589 |
| 378 | 20230821 | 122600 | 326697688000 | 555000 | 554000 | 555000 | 554000 | 299 |
| 379 | 20230821 | 122500 | 326531916000 | 555000 | 554000 | 555000 | 554000 | 592 |
| 380 | 20230821 | 122400 | 326203706000 | 555000 | 555000 | 555000 | 554000 | 266 |
| 381 | 20230821 | 122300 | 326056252000 | 555000 | 555000 | 555000 | 554000 | 817 |
| 382 | 20230821 | 122200 | 325603362000 | 555000 | 555000 | 555000 | 554000 | 293 |
| 383 | 20230821 | 122100 | 325440809000 | 555000 | 555000 | 556000 | 554000 | 2254 |
| 384 | 20230821 | 122000 | 324189678000 | 555000 | 556000 | 556000 | 555000 | 303 |
| 385 | 20230821 | 121900 | 324021450000 | 555000 | 556000 | 556000 | 555000 | 169 |
| 386 | 20230821 | 121800 | 323927587000 | 556000 | 556000 | 556000 | 555000 | 198 |
| 387 | 20230821 | 121700 | 323817538000 | 556000 | 555000 | 556000 | 555000 | 235 |
| 388 | 20230821 | 121600 | 323686966000 | 556000 | 556000 | 556000 | 555000 | 166 |
| 389 | 20230821 | 121500 | 323594727000 | 556000 | 556000 | 556000 | 555000 | 183 |
| 390 | 20230821 | 121400 | 323493035000 | 556000 | 556000 | 556000 | 555000 | 521 |
| 391 | 20230821 | 121300 | 323203660000 | 556000 | 557000 | 557000 | 555000 | 446 |
| 392 | 20230821 | 121200 | 322955658000 | 557000 | 556000 | 557000 | 556000 | 247 |
| 393 | 20230821 | 121100 | 322818282000 | 556000 | 557000 | 557000 | 555000 | 362 |
| 394 | 20230821 | 121000 | 322617021000 | 556000 | 556000 | 556000 | 555000 | 267 |
| 395 | 20230821 | 120900 | 322468600000 | 556000 | 556000 | 557000 | 555000 | 1166 |
| 396 | 20230821 | 120800 | 321820299000 | 556000 | 556000 | 557000 | 555000 | 726 |
| 397 | 20230821 | 120700 | 321416581000 | 557000 | 557000 | 557000 | 555000 | 688 |
| 398 | 20230821 | 120600 | 321033998000 | 557000 | 556000 | 557000 | 555000 | 1797 |
| 399 | 20230821 | 120500 | 320034886000 | 556000 | 555000 | 556000 | 555000 | 277 |
| 400 | 20230821 | 120400 | 319881077000 | 555000 | 555000 | 556000 | 555000 | 143 |
| 401 | 20230821 | 120300 | 319801613000 | 555000 | 556000 | 557000 | 555000 | 1206 |
| 402 | 20230821 | 120200 | 319131620000 | 556000 | 555000 | 556000 | 555000 | 173 |
| 403 | 20230821 | 120100 | 319035513000 | 556000 | 556000 | 557000 | 554000 | 1762 |
| 404 | 20230821 | 120000 | 318056874000 | 557000 | 556000 | 557000 | 556000 | 839 |
| 405 | 20230821 | 115900 | 317590067000 | 556000 | 556000 | 557000 | 555000 | 954 |
| 406 | 20230821 | 115800 | 317059479000 | 555000 | 554000 | 556000 | 554000 | 2716 |
| 407 | 20230821 | 115700 | 315551337000 | 554000 | 555000 | 555000 | 554000 | 258 |
| 408 | 20230821 | 115600 | 315408347000 | 555000 | 556000 | 556000 | 555000 | 1752 |
| 409 | 20230821 | 115500 | 314435927000 | 556000 | 555000 | 556000 | 555000 | 307 |
| 410 | 20230821 | 115400 | 314265408000 | 556000 | 556000 | 556000 | 555000 | 205 |
| 411 | 20230821 | 115300 | 314151535000 | 556000 | 555000 | 556000 | 555000 | 551 |
| 412 | 20230821 | 115200 | 313845311000 | 555000 | 555000 | 556000 | 555000 | 265 |
| 413 | 20230821 | 115100 | 313698207000 | 555000 | 555000 | 556000 | 555000 | 581 |
| 414 | 20230821 | 115000 | 313375636000 | 555000 | 555000 | 555000 | 554000 | 1999 |
| 415 | 20230821 | 114900 | 312266262000 | 555000 | 555000 | 555000 | 554000 | 1077 |
| 416 | 20230821 | 114800 | 311668664000 | 555000 | 554000 | 555000 | 554000 | 323 |
| 417 | 20230821 | 114700 | 311489569000 | 554000 | 555000 | 555000 | 554000 | 300 |
| 418 | 20230821 | 114600 | 311323166000 | 555000 | 554000 | 555000 | 554000 | 1782 |
| 419 | 20230821 | 114500 | 310335869000 | 553000 | 553000 | 554000 | 553000 | 465 |
| 420 | 20230821 | 114400 | 310078567000 | 553000 | 553000 | 554000 | 553000 | 1090 |
| 421 | 20230821 | 114300 | 309475777000 | 553000 | 553000 | 554000 | 553000 | 882 |
| 422 | 20230821 | 114200 | 308987881000 | 553000 | 554000 | 554000 | 553000 | 541 |
| 423 | 20230821 | 114100 | 308688560000 | 553000 | 554000 | 554000 | 553000 | 706 |
| 424 | 20230821 | 114000 | 308298091000 | 554000 | 555000 | 555000 | 553000 | 1576 |
| 425 | 20230821 | 113900 | 307424989000 | 555000 | 552000 | 555000 | 552000 | 3078 |
| 426 | 20230821 | 113800 | 305720658000 | 553000 | 553000 | 554000 | 552000 | 2533 |
| 427 | 20230821 | 113700 | 304320108000 | 553000 | 554000 | 554000 | 553000 | 747 |
| 428 | 20230821 | 113600 | 303906923000 | 553000 | 554000 | 554000 | 553000 | 572 |
| 429 | 20230821 | 113500 | 303590557000 | 553000 | 555000 | 555000 | 553000 | 2140 |
| 430 | 20230821 | 113400 | 302404879000 | 555000 | 555000 | 555000 | 554000 | 911 |
| 431 | 20230821 | 113300 | 301899843000 | 555000 | 556000 | 556000 | 555000 | 2187 |
| 432 | 20230821 | 113200 | 300685769000 | 556000 | 556000 | 556000 | 555000 | 773 |
| 433 | 20230821 | 113100 | 300256039000 | 556000 | 554000 | 556000 | 554000 | 1407 |
| 434 | 20230821 | 113000 | 299474824000 | 555000 | 554000 | 555000 | 554000 | 434 |
| 435 | 20230821 | 112900 | 299234001000 | 555000 | 554000 | 555000 | 554000 | 727 |
| 436 | 20230821 | 112800 | 298830587000 | 555000 | 555000 | 555000 | 554000 | 335 |
| 437 | 20230821 | 112700 | 298644709000 | 555000 | 555000 | 555000 | 554000 | 681 |
| 438 | 20230821 | 112600 | 298266976000 | 555000 | 554000 | 555000 | 554000 | 332 |
| 439 | 20230821 | 112500 | 298082751000 | 554000 | 555000 | 555000 | 554000 | 620 |
| 440 | 20230821 | 112400 | 297738770000 | 555000 | 555000 | 555000 | 554000 | 1049 |
| 441 | 20230821 | 112300 | 297156700000 | 555000 | 555000 | 555000 | 554000 | 931 |
| 442 | 20230821 | 112200 | 296640102000 | 555000 | 553000 | 555000 | 553000 | 2156 |
| 443 | 20230821 | 112100 | 295445623000 | 554000 | 553000 | 554000 | 553000 | 2126 |
| 444 | 20230821 | 112000 | 294269803000 | 553000 | 553000 | 554000 | 553000 | 716 |
| 445 | 20230821 | 111900 | 293873611000 | 554000 | 554000 | 555000 | 553000 | 2277 |
| 446 | 20230821 | 111800 | 292612130000 | 555000 | 555000 | 555000 | 554000 | 1016 |
| 447 | 20230821 | 111700 | 292049154000 | 554000 | 555000 | 555000 | 554000 | 3912 |
| 448 | 20230821 | 111600 | 289879474000 | 555000 | 556000 | 556000 | 555000 | 1136 |
| 449 | 20230821 | 111500 | 289248896000 | 555000 | 556000 | 556000 | 555000 | 3008 |
| 450 | 20230821 | 111400 | 287577051000 | 556000 | 557000 | 557000 | 556000 | 526 |
| 451 | 20230821 | 111300 | 287284173000 | 556000 | 557000 | 557000 | 556000 | 1569 |
| 452 | 20230821 | 111200 | 286411734000 | 556000 | 556000 | 557000 | 556000 | 1676 |
| 453 | 20230821 | 111100 | 285479359000 | 557000 | 558000 | 558000 | 556000 | 2975 |
| 454 | 20230821 | 111000 | 283822405000 | 557000 | 557000 | 558000 | 557000 | 286 |
| 455 | 20230821 | 110900 | 283662905000 | 557000 | 557000 | 558000 | 557000 | 641 |
| 456 | 20230821 | 110800 | 283305336000 | 557000 | 558000 | 558000 | 557000 | 402 |
| 457 | 20230821 | 110700 | 283081157000 | 558000 | 558000 | 558000 | 557000 | 493 |
| 458 | 20230821 | 110600 | 282806181000 | 557000 | 557000 | 558000 | 557000 | 408 |
| 459 | 20230821 | 110500 | 282578580000 | 558000 | 558000 | 558000 | 557000 | 680 |
| 460 | 20230821 | 110400 | 282199455000 | 557000 | 557000 | 558000 | 557000 | 599 |
| 461 | 20230821 | 110300 | 281865611000 | 557000 | 556000 | 558000 | 556000 | 723 |
| 462 | 20230821 | 110200 | 281462826000 | 556000 | 557000 | 557000 | 556000 | 856 |
| 463 | 20230821 | 110100 | 280986206000 | 557000 | 557000 | 557000 | 556000 | 1488 |
| 464 | 20230821 | 110000 | 280157463000 | 557000 | 556000 | 558000 | 556000 | 1168 |
| 465 | 20230821 | 105900 | 279506944000 | 556000 | 556000 | 557000 | 556000 | 1536 |
| 466 | 20230821 | 105800 | 278651763000 | 556000 | 556000 | 557000 | 556000 | 1136 |
| 467 | 20230821 | 105700 | 278019759000 | 556000 | 556000 | 557000 | 555000 | 1698 |
| 468 | 20230821 | 105600 | 277075854000 | 555000 | 555000 | 556000 | 555000 | 1909 |
| 469 | 20230821 | 105500 | 276014849000 | 555000 | 555000 | 556000 | 555000 | 1047 |
| 470 | 20230821 | 105400 | 275433351000 | 556000 | 555000 | 557000 | 554000 | 10320 |
| 471 | 20230821 | 105300 | 269700967000 | 554000 | 555000 | 556000 | 554000 | 5387 |
| 472 | 20230821 | 105200 | 266710626000 | 556000 | 558000 | 558000 | 555000 | 7449 |
| 473 | 20230821 | 105100 | 262564051000 | 558000 | 558000 | 558000 | 557000 | 1556 |
| 474 | 20230821 | 105000 | 261696433000 | 558000 | 558000 | 558000 | 557000 | 1007 |
| 475 | 20230821 | 104900 | 261135043000 | 558000 | 558000 | 558000 | 557000 | 1955 |
| 476 | 20230821 | 104800 | 260044519000 | 558000 | 557000 | 559000 | 557000 | 3173 |
| 477 | 20230821 | 104700 | 258274833000 | 557000 | 559000 | 559000 | 557000 | 3346 |
| 478 | 20230821 | 104600 | 256407642000 | 558000 | 559000 | 559000 | 558000 | 5777 |
| 479 | 20230821 | 104500 | 253180946000 | 559000 | 560000 | 561000 | 558000 | 7848 |
| 480 | 20230821 | 104400 | 248789496000 | 560000 | 561000 | 561000 | 560000 | 928 |
| 481 | 20230821 | 104300 | 248269116000 | 560000 | 561000 | 562000 | 560000 | 6573 |
| 482 | 20230821 | 104200 | 244582902000 | 561000 | 561000 | 561000 | 560000 | 1621 |
| 483 | 20230821 | 104100 | 243674442000 | 561000 | 561000 | 561000 | 559000 | 2621 |
| 484 | 20230821 | 104000 | 242206788000 | 561000 | 559000 | 561000 | 559000 | 2615 |
| 485 | 20230821 | 103900 | 240742315000 | 560000 | 559000 | 560000 | 558000 | 4568 |
| 486 | 20230821 | 103800 | 238188411000 | 560000 | 560000 | 561000 | 559000 | 3608 |
| 487 | 20230821 | 103700 | 236168692000 | 560000 | 558000 | 560000 | 558000 | 2440 |
| 488 | 20230821 | 103600 | 234804546000 | 558000 | 562000 | 562000 | 558000 | 11519 |
| 489 | 20230821 | 103500 | 228349478000 | 562000 | 562000 | 563000 | 561000 | 9460 |
| 490 | 20230821 | 103400 | 223033063000 | 562000 | 560000 | 562000 | 560000 | 8672 |
| 491 | 20230821 | 103300 | 218166540000 | 561000 | 559000 | 561000 | 559000 | 18022 |
| 492 | 20230821 | 103200 | 208070811000 | 560000 | 558000 | 560000 | 558000 | 9742 |
| 493 | 20230821 | 103100 | 202622619000 | 559000 | 558000 | 559000 | 557000 | 7579 |
| 494 | 20230821 | 103000 | 198391269000 | 558000 | 557000 | 558000 | 556000 | 6729 |
| 495 | 20230821 | 102900 | 194642586000 | 557000 | 556000 | 557000 | 556000 | 3385 |
| 496 | 20230821 | 102800 | 192757368000 | 557000 | 556000 | 557000 | 555000 | 5774 |
| 497 | 20230821 | 102700 | 189546173000 | 556000 | 553000 | 556000 | 553000 | 12808 |
| 498 | 20230821 | 102600 | 182439769000 | 554000 | 554000 | 554000 | 553000 | 1159 |
| 499 | 20230821 | 102500 | 181797835000 | 553000 | 554000 | 554000 | 553000 | 4188 |
| 500 | 20230821 | 102400 | 179481323000 | 554000 | 554000 | 554000 | 553000 | 1582 |
| 501 | 20230821 | 102300 | 178605927000 | 553000 | 554000 | 554000 | 553000 | 561 |
| 502 | 20230821 | 102200 | 178295303000 | 554000 | 553000 | 554000 | 552000 | 1768 |
| 503 | 20230821 | 102100 | 177317505000 | 553000 | 554000 | 554000 | 552000 | 1344 |
| 504 | 20230821 | 102000 | 176574133000 | 554000 | 553000 | 554000 | 552000 | 2548 |
| 505 | 20230821 | 101900 | 175164953000 | 553000 | 552000 | 553000 | 552000 | 608 |
| 506 | 20230821 | 101800 | 174829012000 | 552000 | 552000 | 553000 | 551000 | 2612 |
| 507 | 20230821 | 101700 | 173387219000 | 552000 | 552000 | 553000 | 551000 | 3159 |
| 508 | 20230821 | 101600 | 171643464000 | 553000 | 552000 | 554000 | 552000 | 3921 |
| 509 | 20230821 | 101500 | 169476234000 | 553000 | 553000 | 554000 | 552000 | 2665 |
| 510 | 20230821 | 101400 | 168002259000 | 554000 | 553000 | 554000 | 552000 | 6286 |
| 511 | 20230821 | 101300 | 164526375000 | 553000 | 553000 | 553000 | 552000 | 1010 |
| 512 | 20230821 | 101200 | 163968482000 | 552000 | 551000 | 553000 | 551000 | 3670 |
| 513 | 20230821 | 101100 | 161942615000 | 551000 | 552000 | 552000 | 551000 | 1095 |
| 514 | 20230821 | 101000 | 161338520000 | 552000 | 550000 | 552000 | 550000 | 3735 |
| 515 | 20230821 | 100900 | 159280301000 | 550000 | 550000 | 551000 | 550000 | 882 |
| 516 | 20230821 | 100800 | 158794854000 | 551000 | 551000 | 551000 | 550000 | 855 |
| 517 | 20230821 | 100700 | 158324357000 | 550000 | 551000 | 551000 | 550000 | 1362 |
| 518 | 20230821 | 100600 | 157575172000 | 551000 | 550000 | 551000 | 550000 | 2540 |
| 519 | 20230821 | 100500 | 156177835000 | 551000 | 551000 | 551000 | 550000 | 1637 |
| 520 | 20230821 | 100400 | 155277055000 | 551000 | 552000 | 552000 | 550000 | 1981 |
| 521 | 20230821 | 100300 | 154185611000 | 552000 | 551000 | 552000 | 551000 | 2077 |
| 522 | 20230821 | 100200 | 153041025000 | 552000 | 551000 | 552000 | 551000 | 1241 |
| 523 | 20230821 | 100100 | 152356744000 | 552000 | 553000 | 553000 | 551000 | 3688 |
| 524 | 20230821 | 100000 | 150320301000 | 553000 | 554000 | 554000 | 552000 | 1509 |
| 525 | 20230821 | 095900 | 149485700000 | 553000 | 554000 | 554000 | 553000 | 3223 |
| 526 | 20230821 | 095800 | 147703117000 | 554000 | 554000 | 554000 | 553000 | 1905 |
| 527 | 20230821 | 095700 | 146648541000 | 554000 | 554000 | 554000 | 553000 | 1416 |
| 528 | 20230821 | 095600 | 145864697000 | 554000 | 553000 | 554000 | 552000 | 2141 |
| 529 | 20230821 | 095500 | 144680761000 | 553000 | 552000 | 553000 | 552000 | 1967 |
| 530 | 20230821 | 095400 | 143593921000 | 553000 | 553000 | 554000 | 552000 | 2877 |
| 531 | 20230821 | 095300 | 142002769000 | 553000 | 552000 | 554000 | 551000 | 4577 |
| 532 | 20230821 | 095200 | 139473167000 | 552000 | 552000 | 553000 | 551000 | 2574 |
| 533 | 20230821 | 095100 | 138052444000 | 553000 | 555000 | 555000 | 552000 | 6819 |
| 534 | 20230821 | 095000 | 134279201000 | 554000 | 553000 | 555000 | 552000 | 8226 |
| 535 | 20230821 | 094900 | 129726470000 | 553000 | 552000 | 553000 | 551000 | 3237 |
| 536 | 20230821 | 094800 | 127938843000 | 552000 | 552000 | 552000 | 551000 | 2121 |
| 537 | 20230821 | 094700 | 126768420000 | 552000 | 551000 | 552000 | 550000 | 4680 |
| 538 | 20230821 | 094600 | 124188203000 | 551000 | 550000 | 551000 | 550000 | 623 |
| 539 | 20230821 | 094500 | 123845386000 | 550000 | 550000 | 551000 | 549000 | 2907 |
| 540 | 20230821 | 094400 | 122246416000 | 550000 | 550000 | 551000 | 550000 | 1642 |
| 541 | 20230821 | 094300 | 121342952000 | 551000 | 552000 | 552000 | 550000 | 3762 |
| 542 | 20230821 | 094200 | 119271242000 | 551000 | 552000 | 552000 | 551000 | 877 |
| 543 | 20230821 | 094100 | 118787372000 | 552000 | 552000 | 553000 | 551000 | 1816 |
| 544 | 20230821 | 094000 | 117784955000 | 552000 | 552000 | 553000 | 550000 | 5866 |
| 545 | 20230821 | 093900 | 114551593000 | 552000 | 552000 | 553000 | 551000 | 4328 |
| 546 | 20230821 | 093800 | 112162612000 | 552000 | 552000 | 553000 | 551000 | 5444 |
| 547 | 20230821 | 093700 | 109158111000 | 552000 | 552000 | 552000 | 551000 | 1909 |
| 548 | 20230821 | 093600 | 108104533000 | 551000 | 552000 | 552000 | 551000 | 1033 |
| 549 | 20230821 | 093500 | 107534926000 | 551000 | 552000 | 552000 | 551000 | 2107 |
| 550 | 20230821 | 093400 | 106373364000 | 552000 | 551000 | 552000 | 551000 | 2020 |
| 551 | 20230821 | 093300 | 105258639000 | 552000 | 552000 | 553000 | 551000 | 3643 |
| 552 | 20230821 | 093200 | 103247895000 | 552000 | 552000 | 553000 | 551000 | 3216 |
| 553 | 20230821 | 093100 | 101472814000 | 553000 | 552000 | 553000 | 551000 | 2867 |
| 554 | 20230821 | 093000 | 99890627000 | 552000 | 551000 | 552000 | 551000 | 2177 |
| 555 | 20230821 | 092900 | 98689403000 | 552000 | 552000 | 552000 | 551000 | 2622 |
| 556 | 20230821 | 092800 | 97242595000 | 551000 | 552000 | 552000 | 551000 | 3085 |
| 557 | 20230821 | 092700 | 95541747000 | 551000 | 552000 | 552000 | 551000 | 1024 |
| 558 | 20230821 | 092600 | 94976687000 | 552000 | 550000 | 552000 | 550000 | 3652 |
| 559 | 20230821 | 092500 | 92964336000 | 551000 | 551000 | 551000 | 550000 | 1230 |
| 560 | 20230821 | 092400 | 92287210000 | 550000 | 548000 | 551000 | 548000 | 6878 |
| 561 | 20230821 | 092300 | 88509699000 | 549000 | 548000 | 549000 | 548000 | 2472 |
| 562 | 20230821 | 092200 | 87154908000 | 548000 | 549000 | 550000 | 548000 | 1583 |
| 563 | 20230821 | 092100 | 86286550000 | 549000 | 549000 | 550000 | 548000 | 4644 |
| 564 | 20230821 | 092000 | 83737136000 | 549000 | 550000 | 550000 | 548000 | 3652 |
| 565 | 20230821 | 091900 | 81731647000 | 550000 | 550000 | 550000 | 549000 | 4092 |
| 566 | 20230821 | 091800 | 79482468000 | 549000 | 551000 | 551000 | 549000 | 4284 |
| 567 | 20230821 | 091700 | 77125854000 | 551000 | 551000 | 552000 | 550000 | 2801 |
| 568 | 20230821 | 091600 | 75582142000 | 552000 | 552000 | 552000 | 551000 | 1108 |
| 569 | 20230821 | 091500 | 74971313000 | 552000 | 553000 | 553000 | 551000 | 6088 |
| 570 | 20230821 | 091400 | 71608894000 | 553000 | 551000 | 553000 | 551000 | 5144 |
| 571 | 20230821 | 091300 | 68768353000 | 552000 | 549000 | 552000 | 549000 | 4621 |
| 572 | 20230821 | 091200 | 66224524000 | 549000 | 551000 | 551000 | 549000 | 4759 |
| 573 | 20230821 | 091100 | 63607552000 | 550000 | 550000 | 552000 | 550000 | 3982 |
| 574 | 20230821 | 091000 | 61413601000 | 550000 | 551000 | 552000 | 550000 | 6854 |
| 575 | 20230821 | 090900 | 57639524000 | 551000 | 550000 | 551000 | 549000 | 7444 |
| 576 | 20230821 | 090800 | 53544104000 | 549000 | 549000 | 550000 | 548000 | 4757 |
| 577 | 20230821 | 090700 | 50931776000 | 550000 | 549000 | 550000 | 548000 | 2313 |
| 578 | 20230821 | 090600 | 49661958000 | 548000 | 548000 | 549000 | 547000 | 6347 |
| 579 | 20230821 | 090500 | 46184360000 | 549000 | 550000 | 551000 | 548000 | 10219 |
| 580 | 20230821 | 090400 | 40570753000 | 550000 | 550000 | 551000 | 549000 | 6953 |
| 581 | 20230821 | 090300 | 36746011000 | 550000 | 548000 | 550000 | 548000 | 7887 |
| 582 | 20230821 | 090200 | 32415807000 | 549000 | 549000 | 549000 | 546000 | 8624 |
| 583 | 20230821 | 090100 | 27693733000 | 549000 | 550000 | 551000 | 548000 | 12177 |
| 584 | 20230821 | 090000 | 20998977000 | 550000 | 549000 | 550000 | 545000 | 31168 |