35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 3 | 20230823 | 184100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 4 | 20230823 | 184000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 5 | 20230823 | 183900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 6 | 20230823 | 183800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 7 | 20230823 | 183700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 8 | 20230823 | 183600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 9 | 20230823 | 183500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 10 | 20230823 | 183400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 11 | 20230823 | 183300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 12 | 20230823 | 183200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 13 | 20230823 | 183100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 14 | 20230823 | 183000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 15 | 20230823 | 182900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 16 | 20230823 | 182800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 17 | 20230823 | 182700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 18 | 20230823 | 182600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 19 | 20230823 | 182500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 20 | 20230823 | 182400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 21 | 20230823 | 182300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 22 | 20230823 | 182200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 23 | 20230823 | 182100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 24 | 20230823 | 182000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 25 | 20230823 | 181900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 26 | 20230823 | 181800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 27 | 20230823 | 181700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 28 | 20230823 | 181600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 29 | 20230823 | 181500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 30 | 20230823 | 181400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 31 | 20230823 | 181300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 32 | 20230823 | 181200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 33 | 20230823 | 181100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 34 | 20230823 | 181000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 35 | 20230823 | 180900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 36 | 20230823 | 180800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 37 | 20230823 | 180700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 38 | 20230823 | 180600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 39 | 20230823 | 180500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 40 | 20230823 | 180400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 41 | 20230823 | 180300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 42 | 20230823 | 180200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 43 | 20230823 | 180100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 44 | 20230823 | 180000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 45 | 20230823 | 175900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 46 | 20230823 | 175800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 47 | 20230823 | 175700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 48 | 20230823 | 175600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 49 | 20230823 | 175500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 50 | 20230823 | 175400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 51 | 20230823 | 175300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 52 | 20230823 | 175200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 53 | 20230823 | 175100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 54 | 20230823 | 175000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 55 | 20230823 | 174900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 56 | 20230823 | 174800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 57 | 20230823 | 174700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 58 | 20230823 | 174600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 59 | 20230823 | 174500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 60 | 20230823 | 174400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 61 | 20230823 | 174300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 62 | 20230823 | 174200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 63 | 20230823 | 174100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 64 | 20230823 | 174000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 65 | 20230823 | 173900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 66 | 20230823 | 173800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 67 | 20230823 | 173700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 68 | 20230823 | 173600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 69 | 20230823 | 173500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 70 | 20230823 | 173400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 71 | 20230823 | 173300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 72 | 20230823 | 173200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 73 | 20230823 | 173100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 74 | 20230823 | 173000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 75 | 20230823 | 172900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 76 | 20230823 | 172800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 77 | 20230823 | 172700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 78 | 20230823 | 172600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 79 | 20230823 | 172500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 80 | 20230823 | 172400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 81 | 20230823 | 172300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 82 | 20230823 | 172200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 83 | 20230823 | 172100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 84 | 20230823 | 172000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 85 | 20230823 | 171900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 86 | 20230823 | 171800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 87 | 20230823 | 171700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 88 | 20230823 | 171600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 89 | 20230823 | 171500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 90 | 20230823 | 171400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 91 | 20230823 | 171300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 92 | 20230823 | 171200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 93 | 20230823 | 171100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 94 | 20230823 | 171000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 95 | 20230823 | 170900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 96 | 20230823 | 170800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 97 | 20230823 | 170700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 98 | 20230823 | 170600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 99 | 20230823 | 170500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 100 | 20230823 | 170400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 101 | 20230823 | 170300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 102 | 20230823 | 170200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 103 | 20230823 | 170100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 104 | 20230823 | 170000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 105 | 20230823 | 165900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 106 | 20230823 | 165800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 107 | 20230823 | 165700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 108 | 20230823 | 165600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 109 | 20230823 | 165500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 110 | 20230823 | 165400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 111 | 20230823 | 165300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 112 | 20230823 | 165200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 113 | 20230823 | 165100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 114 | 20230823 | 165000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 115 | 20230823 | 164900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 116 | 20230823 | 164800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 117 | 20230823 | 164700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 118 | 20230823 | 164600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 119 | 20230823 | 164500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 120 | 20230823 | 164400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 121 | 20230823 | 164300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 122 | 20230823 | 164200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 123 | 20230823 | 164100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 124 | 20230823 | 164000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 125 | 20230823 | 163900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 126 | 20230823 | 163800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 127 | 20230823 | 163700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 128 | 20230823 | 163600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 129 | 20230823 | 163500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 130 | 20230823 | 163400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 131 | 20230823 | 163300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 132 | 20230823 | 163200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 133 | 20230823 | 163100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 134 | 20230823 | 163000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 135 | 20230823 | 162900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 136 | 20230823 | 162800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 137 | 20230823 | 162700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 138 | 20230823 | 162600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 139 | 20230823 | 162500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 140 | 20230823 | 162400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 141 | 20230823 | 162300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 142 | 20230823 | 162200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 143 | 20230823 | 162100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 144 | 20230823 | 162000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 145 | 20230823 | 161900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 146 | 20230823 | 161800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 147 | 20230823 | 161700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 148 | 20230823 | 161600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 149 | 20230823 | 161500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 150 | 20230823 | 161400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 151 | 20230823 | 161300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 152 | 20230823 | 161200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 153 | 20230823 | 161100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 154 | 20230823 | 161000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 155 | 20230823 | 160900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 156 | 20230823 | 160800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 157 | 20230823 | 160700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 158 | 20230823 | 160600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 159 | 20230823 | 160500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 160 | 20230823 | 160400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 161 | 20230823 | 160300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 162 | 20230823 | 160200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 163 | 20230823 | 160100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 164 | 20230823 | 160000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 165 | 20230823 | 155900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 166 | 20230823 | 155800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 167 | 20230823 | 155700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 168 | 20230823 | 155600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 169 | 20230823 | 155500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 170 | 20230823 | 155400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 171 | 20230823 | 155300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 172 | 20230823 | 155200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 173 | 20230823 | 155100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 174 | 20230823 | 155000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 175 | 20230823 | 154900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 176 | 20230823 | 154800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 177 | 20230823 | 154700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 178 | 20230823 | 154600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 179 | 20230823 | 154500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 180 | 20230823 | 154400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 181 | 20230823 | 154300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 182 | 20230823 | 154200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 183 | 20230823 | 154100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 184 | 20230823 | 154000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 185 | 20230823 | 153900 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 186 | 20230823 | 153800 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 187 | 20230823 | 153700 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 188 | 20230823 | 153600 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 189 | 20230823 | 153500 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 190 | 20230823 | 153400 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 191 | 20230823 | 153300 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 192 | 20230823 | 153200 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 193 | 20230823 | 153100 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 194 | 20230823 | 153000 | 406645879000 | 551000 | 551000 | 551000 | 551000 | 22386 |
| 195 | 20230823 | 152900 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 196 | 20230823 | 152800 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 197 | 20230823 | 152700 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 198 | 20230823 | 152600 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 199 | 20230823 | 152500 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 200 | 20230823 | 152400 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 201 | 20230823 | 152300 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 202 | 20230823 | 152200 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 203 | 20230823 | 152100 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 204 | 20230823 | 152000 | 394311193000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 205 | 20230823 | 151900 | 394311193000 | 551000 | 551000 | 552000 | 551000 | 3550 |
| 206 | 20230823 | 151800 | 392351822000 | 551000 | 552000 | 553000 | 551000 | 1818 |
| 207 | 20230823 | 151700 | 391348264000 | 553000 | 552000 | 553000 | 551000 | 4372 |
| 208 | 20230823 | 151600 | 388934878000 | 552000 | 551000 | 553000 | 551000 | 4197 |
| 209 | 20230823 | 151500 | 386618792000 | 552000 | 551000 | 552000 | 551000 | 1292 |
| 210 | 20230823 | 151400 | 385905959000 | 551000 | 551000 | 552000 | 551000 | 689 |
| 211 | 20230823 | 151300 | 385525885000 | 551000 | 550000 | 552000 | 550000 | 3539 |
| 212 | 20230823 | 151200 | 383575163000 | 551000 | 552000 | 552000 | 550000 | 6141 |
| 213 | 20230823 | 151100 | 380191224000 | 551000 | 552000 | 552000 | 551000 | 705 |
| 214 | 20230823 | 151000 | 379802214000 | 552000 | 551000 | 552000 | 551000 | 1736 |
| 215 | 20230823 | 150900 | 378845408000 | 552000 | 551000 | 552000 | 551000 | 360 |
| 216 | 20230823 | 150800 | 378646918000 | 551000 | 552000 | 552000 | 551000 | 899 |
| 217 | 20230823 | 150700 | 378151356000 | 551000 | 552000 | 552000 | 551000 | 1247 |
| 218 | 20230823 | 150600 | 377463123000 | 552000 | 552000 | 553000 | 551000 | 2442 |
| 219 | 20230823 | 150500 | 376115014000 | 552000 | 551000 | 553000 | 551000 | 5455 |
| 220 | 20230823 | 150400 | 373103972000 | 552000 | 552000 | 552000 | 551000 | 1321 |
| 221 | 20230823 | 150300 | 372374887000 | 551000 | 551000 | 552000 | 551000 | 529 |
| 222 | 20230823 | 150200 | 372083267000 | 552000 | 551000 | 552000 | 551000 | 639 |
| 223 | 20230823 | 150100 | 371731107000 | 552000 | 551000 | 552000 | 551000 | 1319 |
| 224 | 20230823 | 150000 | 371003644000 | 551000 | 552000 | 553000 | 551000 | 2931 |
| 225 | 20230823 | 145900 | 369385832000 | 552000 | 552000 | 553000 | 552000 | 1213 |
| 226 | 20230823 | 145800 | 368716026000 | 552000 | 552000 | 553000 | 552000 | 597 |
| 227 | 20230823 | 145700 | 368386409000 | 552000 | 552000 | 553000 | 551000 | 2146 |
| 228 | 20230823 | 145600 | 367201560000 | 552000 | 551000 | 552000 | 551000 | 2433 |
| 229 | 20230823 | 145500 | 365858684000 | 551000 | 553000 | 553000 | 551000 | 2219 |
| 230 | 20230823 | 145400 | 364633991000 | 552000 | 552000 | 553000 | 552000 | 1303 |
| 231 | 20230823 | 145300 | 363913758000 | 552000 | 552000 | 553000 | 552000 | 1929 |
| 232 | 20230823 | 145200 | 362848889000 | 552000 | 551000 | 553000 | 550000 | 9866 |
| 233 | 20230823 | 145100 | 357407713000 | 550000 | 550000 | 551000 | 550000 | 1695 |
| 234 | 20230823 | 145000 | 356474880000 | 550000 | 551000 | 551000 | 550000 | 1753 |
| 235 | 20230823 | 144900 | 355509926000 | 550000 | 550000 | 551000 | 550000 | 932 |
| 236 | 20230823 | 144800 | 354996756000 | 550000 | 551000 | 551000 | 550000 | 519 |
| 237 | 20230823 | 144700 | 354711089000 | 550000 | 550000 | 551000 | 550000 | 923 |
| 238 | 20230823 | 144600 | 354203108000 | 550000 | 551000 | 551000 | 550000 | 379 |
| 239 | 20230823 | 144500 | 353994577000 | 550000 | 550000 | 551000 | 550000 | 189 |
| 240 | 20230823 | 144400 | 353890583000 | 551000 | 550000 | 551000 | 550000 | 362 |
| 241 | 20230823 | 144300 | 353691438000 | 550000 | 550000 | 551000 | 550000 | 273 |
| 242 | 20230823 | 144200 | 353541155000 | 550000 | 551000 | 551000 | 550000 | 225 |
| 243 | 20230823 | 144100 | 353417368000 | 550000 | 551000 | 551000 | 550000 | 594 |
| 244 | 20230823 | 144000 | 353090482000 | 551000 | 549000 | 551000 | 549000 | 1997 |
| 245 | 20230823 | 143900 | 351992426000 | 549000 | 550000 | 550000 | 549000 | 800 |
| 246 | 20230823 | 143800 | 351552940000 | 550000 | 551000 | 551000 | 549000 | 2961 |
| 247 | 20230823 | 143700 | 349924594000 | 550000 | 551000 | 551000 | 550000 | 1312 |
| 248 | 20230823 | 143600 | 349202882000 | 550000 | 550000 | 551000 | 550000 | 667 |
| 249 | 20230823 | 143500 | 348835970000 | 551000 | 550000 | 551000 | 550000 | 450 |
| 250 | 20230823 | 143400 | 348588439000 | 550000 | 551000 | 551000 | 550000 | 530 |
| 251 | 20230823 | 143300 | 348296757000 | 551000 | 551000 | 552000 | 550000 | 3261 |
| 252 | 20230823 | 143200 | 346499980000 | 552000 | 551000 | 552000 | 551000 | 336 |
| 253 | 20230823 | 143100 | 346314690000 | 552000 | 551000 | 552000 | 551000 | 625 |
| 254 | 20230823 | 143000 | 345970192000 | 551000 | 551000 | 552000 | 551000 | 636 |
| 255 | 20230823 | 142900 | 345619583000 | 551000 | 551000 | 552000 | 550000 | 3812 |
| 256 | 20230823 | 142800 | 343518986000 | 551000 | 551000 | 551000 | 550000 | 298 |
| 257 | 20230823 | 142700 | 343354874000 | 551000 | 551000 | 551000 | 550000 | 428 |
| 258 | 20230823 | 142600 | 343119223000 | 551000 | 551000 | 551000 | 550000 | 501 |
| 259 | 20230823 | 142500 | 342843351000 | 550000 | 551000 | 551000 | 550000 | 313 |
| 260 | 20230823 | 142400 | 342671093000 | 551000 | 551000 | 551000 | 550000 | 178 |
| 261 | 20230823 | 142300 | 342573092000 | 550000 | 550000 | 551000 | 550000 | 292 |
| 262 | 20230823 | 142200 | 342412413000 | 550000 | 550000 | 551000 | 550000 | 274 |
| 263 | 20230823 | 142100 | 342261520000 | 550000 | 550000 | 551000 | 550000 | 196 |
| 264 | 20230823 | 142000 | 342153639000 | 550000 | 550000 | 551000 | 550000 | 364 |
| 265 | 20230823 | 141900 | 341953331000 | 550000 | 550000 | 551000 | 550000 | 1144 |
| 266 | 20230823 | 141800 | 341324081000 | 550000 | 550000 | 551000 | 550000 | 400 |
| 267 | 20230823 | 141700 | 341103969000 | 551000 | 550000 | 551000 | 549000 | 2357 |
| 268 | 20230823 | 141600 | 339807560000 | 550000 | 551000 | 551000 | 550000 | 654 |
| 269 | 20230823 | 141500 | 339447798000 | 551000 | 550000 | 551000 | 550000 | 1952 |
| 270 | 20230823 | 141400 | 338372326000 | 551000 | 551000 | 552000 | 550000 | 2743 |
| 271 | 20230823 | 141300 | 336861024000 | 552000 | 552000 | 552000 | 551000 | 347 |
| 272 | 20230823 | 141200 | 336669634000 | 552000 | 551000 | 552000 | 551000 | 674 |
| 273 | 20230823 | 141100 | 336297748000 | 551000 | 551000 | 552000 | 550000 | 1249 |
| 274 | 20230823 | 141000 | 335609650000 | 551000 | 549000 | 551000 | 549000 | 7232 |
| 275 | 20230823 | 140900 | 331629557000 | 549000 | 550000 | 550000 | 549000 | 441 |
| 276 | 20230823 | 140800 | 331387428000 | 550000 | 550000 | 550000 | 549000 | 790 |
| 277 | 20230823 | 140700 | 330953685000 | 549000 | 549000 | 550000 | 549000 | 822 |
| 278 | 20230823 | 140600 | 330502362000 | 549000 | 549000 | 550000 | 549000 | 523 |
| 279 | 20230823 | 140500 | 330215172000 | 550000 | 550000 | 550000 | 549000 | 340 |
| 280 | 20230823 | 140400 | 330028339000 | 549000 | 550000 | 550000 | 549000 | 186 |
| 281 | 20230823 | 140300 | 329926112000 | 550000 | 550000 | 550000 | 549000 | 192 |
| 282 | 20230823 | 140200 | 329820624000 | 549000 | 549000 | 550000 | 549000 | 549 |
| 283 | 20230823 | 140100 | 329518790000 | 550000 | 549000 | 550000 | 549000 | 643 |
| 284 | 20230823 | 140000 | 329165402000 | 549000 | 549000 | 550000 | 549000 | 836 |
| 285 | 20230823 | 135900 | 328706328000 | 549000 | 550000 | 550000 | 549000 | 270 |
| 286 | 20230823 | 135800 | 328558017000 | 549000 | 549000 | 550000 | 549000 | 3387 |
| 287 | 20230823 | 135700 | 326698389000 | 548000 | 548000 | 549000 | 548000 | 922 |
| 288 | 20230823 | 135600 | 326192412000 | 549000 | 548000 | 549000 | 548000 | 476 |
| 289 | 20230823 | 135500 | 325931169000 | 549000 | 548000 | 549000 | 547000 | 2651 |
| 290 | 20230823 | 135400 | 324478296000 | 547000 | 547000 | 548000 | 547000 | 266 |
| 291 | 20230823 | 135300 | 324332744000 | 547000 | 547000 | 548000 | 547000 | 146 |
| 292 | 20230823 | 135200 | 324252825000 | 548000 | 548000 | 548000 | 547000 | 479 |
| 293 | 20230823 | 135100 | 323990666000 | 548000 | 547000 | 548000 | 547000 | 442 |
| 294 | 20230823 | 135000 | 323748842000 | 547000 | 547000 | 548000 | 547000 | 256 |
| 295 | 20230823 | 134900 | 323608801000 | 547000 | 547000 | 548000 | 546000 | 698 |
| 296 | 20230823 | 134800 | 323227001000 | 546000 | 546000 | 548000 | 546000 | 2186 |
| 297 | 20230823 | 134700 | 322031246000 | 547000 | 548000 | 549000 | 547000 | 4088 |
| 298 | 20230823 | 134600 | 319792854000 | 549000 | 548000 | 549000 | 548000 | 400 |
| 299 | 20230823 | 134500 | 319573607000 | 549000 | 549000 | 550000 | 548000 | 349 |
| 300 | 20230823 | 134400 | 319382170000 | 549000 | 549000 | 550000 | 548000 | 1616 |
| 301 | 20230823 | 134300 | 318495089000 | 550000 | 548000 | 550000 | 548000 | 1987 |
| 302 | 20230823 | 134200 | 317404245000 | 548000 | 548000 | 549000 | 548000 | 271 |
| 303 | 20230823 | 134100 | 317255657000 | 548000 | 549000 | 549000 | 548000 | 624 |
| 304 | 20230823 | 134000 | 316913289000 | 549000 | 549000 | 549000 | 548000 | 224 |
| 305 | 20230823 | 133900 | 316790371000 | 549000 | 549000 | 549000 | 548000 | 1254 |
| 306 | 20230823 | 133800 | 316103116000 | 548000 | 548000 | 549000 | 548000 | 1080 |
| 307 | 20230823 | 133700 | 315510739000 | 548000 | 549000 | 549000 | 548000 | 398 |
| 308 | 20230823 | 133600 | 315292551000 | 548000 | 548000 | 549000 | 548000 | 310 |
| 309 | 20230823 | 133500 | 315122512000 | 549000 | 549000 | 549000 | 548000 | 333 |
| 310 | 20230823 | 133400 | 314939922000 | 549000 | 548000 | 549000 | 548000 | 372 |
| 311 | 20230823 | 133300 | 314735922000 | 549000 | 549000 | 549000 | 548000 | 631 |
| 312 | 20230823 | 133200 | 314389658000 | 549000 | 549000 | 550000 | 548000 | 2446 |
| 313 | 20230823 | 133100 | 313046822000 | 549000 | 550000 | 550000 | 549000 | 541 |
| 314 | 20230823 | 133000 | 312749631000 | 550000 | 550000 | 550000 | 549000 | 394 |
| 315 | 20230823 | 132900 | 312533078000 | 550000 | 551000 | 551000 | 549000 | 1390 |
| 316 | 20230823 | 132800 | 311768624000 | 550000 | 550000 | 551000 | 549000 | 972 |
| 317 | 20230823 | 132700 | 311234117000 | 550000 | 549000 | 550000 | 549000 | 1415 |
| 318 | 20230823 | 132600 | 310456321000 | 549000 | 550000 | 550000 | 549000 | 1510 |
| 319 | 20230823 | 132500 | 309625913000 | 550000 | 550000 | 551000 | 549000 | 1827 |
| 320 | 20230823 | 132400 | 308621078000 | 550000 | 551000 | 552000 | 550000 | 3903 |
| 321 | 20230823 | 132300 | 306471663000 | 551000 | 549000 | 551000 | 548000 | 6313 |
| 322 | 20230823 | 132200 | 303000624000 | 549000 | 548000 | 549000 | 548000 | 2176 |
| 323 | 20230823 | 132100 | 301807267000 | 549000 | 547000 | 549000 | 547000 | 2209 |
| 324 | 20230823 | 132000 | 300596745000 | 548000 | 547000 | 548000 | 547000 | 232 |
| 325 | 20230823 | 131900 | 300469660000 | 547000 | 547000 | 548000 | 547000 | 387 |
| 326 | 20230823 | 131800 | 300257747000 | 548000 | 546000 | 548000 | 546000 | 3158 |
| 327 | 20230823 | 131700 | 298530181000 | 546000 | 546000 | 547000 | 545000 | 1621 |
| 328 | 20230823 | 131600 | 297645355000 | 546000 | 546000 | 546000 | 545000 | 350 |
| 329 | 20230823 | 131500 | 297454515000 | 545000 | 546000 | 546000 | 545000 | 570 |
| 330 | 20230823 | 131400 | 297143716000 | 546000 | 546000 | 546000 | 545000 | 577 |
| 331 | 20230823 | 131300 | 296828757000 | 546000 | 546000 | 546000 | 545000 | 1347 |
| 332 | 20230823 | 131200 | 296093773000 | 546000 | 545000 | 546000 | 544000 | 1142 |
| 333 | 20230823 | 131100 | 295471403000 | 545000 | 544000 | 545000 | 544000 | 547 |
| 334 | 20230823 | 131000 | 295173627000 | 544000 | 545000 | 545000 | 544000 | 248 |
| 335 | 20230823 | 130900 | 295038580000 | 545000 | 544000 | 545000 | 544000 | 7702 |
| 336 | 20230823 | 130800 | 290846303000 | 544000 | 544000 | 545000 | 544000 | 602 |
| 337 | 20230823 | 130700 | 290518739000 | 545000 | 545000 | 545000 | 544000 | 493 |
| 338 | 20230823 | 130600 | 290250268000 | 544000 | 545000 | 546000 | 544000 | 3082 |
| 339 | 20230823 | 130500 | 288570568000 | 545000 | 545000 | 546000 | 545000 | 920 |
| 340 | 20230823 | 130400 | 288069050000 | 545000 | 546000 | 546000 | 545000 | 539 |
| 341 | 20230823 | 130300 | 287774977000 | 545000 | 546000 | 546000 | 545000 | 413 |
| 342 | 20230823 | 130200 | 287549666000 | 546000 | 546000 | 546000 | 545000 | 968 |
| 343 | 20230823 | 130100 | 287021479000 | 546000 | 545000 | 546000 | 545000 | 797 |
| 344 | 20230823 | 130000 | 286587047000 | 545000 | 545000 | 546000 | 545000 | 257 |
| 345 | 20230823 | 125900 | 286446826000 | 546000 | 545000 | 546000 | 545000 | 182 |
| 346 | 20230823 | 125800 | 286347573000 | 545000 | 545000 | 546000 | 545000 | 260 |
| 347 | 20230823 | 125700 | 286205734000 | 546000 | 546000 | 546000 | 545000 | 415 |
| 348 | 20230823 | 125600 | 285979472000 | 545000 | 545000 | 546000 | 545000 | 235 |
| 349 | 20230823 | 125500 | 285851263000 | 546000 | 546000 | 546000 | 545000 | 395 |
| 350 | 20230823 | 125400 | 285635826000 | 546000 | 546000 | 546000 | 545000 | 355 |
| 351 | 20230823 | 125300 | 285442198000 | 545000 | 546000 | 546000 | 545000 | 788 |
| 352 | 20230823 | 125200 | 285012525000 | 545000 | 545000 | 546000 | 545000 | 548 |
| 353 | 20230823 | 125100 | 284713576000 | 545000 | 545000 | 546000 | 545000 | 420 |
| 354 | 20230823 | 125000 | 284484432000 | 545000 | 546000 | 546000 | 545000 | 452 |
| 355 | 20230823 | 124900 | 284237727000 | 545000 | 546000 | 546000 | 545000 | 1025 |
| 356 | 20230823 | 124800 | 283678389000 | 545000 | 545000 | 546000 | 545000 | 1250 |
| 357 | 20230823 | 124700 | 282997086000 | 545000 | 547000 | 547000 | 545000 | 2904 |
| 358 | 20230823 | 124600 | 281411565000 | 547000 | 546000 | 547000 | 546000 | 208 |
| 359 | 20230823 | 124500 | 281297950000 | 547000 | 546000 | 547000 | 546000 | 1375 |
| 360 | 20230823 | 124400 | 280546970000 | 547000 | 548000 | 548000 | 546000 | 1457 |
| 361 | 20230823 | 124300 | 279750014000 | 548000 | 547000 | 548000 | 547000 | 2116 |
| 362 | 20230823 | 124200 | 278592505000 | 547000 | 547000 | 547000 | 546000 | 256 |
| 363 | 20230823 | 124100 | 278452567000 | 547000 | 547000 | 548000 | 546000 | 4182 |
| 364 | 20230823 | 124000 | 276162962000 | 547000 | 548000 | 548000 | 547000 | 452 |
| 365 | 20230823 | 123900 | 275915429000 | 548000 | 548000 | 548000 | 547000 | 384 |
| 366 | 20230823 | 123800 | 275705266000 | 548000 | 548000 | 548000 | 547000 | 380 |
| 367 | 20230823 | 123700 | 275497208000 | 548000 | 546000 | 548000 | 546000 | 1058 |
| 368 | 20230823 | 123600 | 274918087000 | 547000 | 547000 | 547000 | 546000 | 1881 |
| 369 | 20230823 | 123500 | 273889299000 | 547000 | 547000 | 547000 | 546000 | 543 |
| 370 | 20230823 | 123400 | 273592659000 | 547000 | 546000 | 547000 | 546000 | 690 |
| 371 | 20230823 | 123300 | 273215291000 | 546000 | 546000 | 547000 | 546000 | 265 |
| 372 | 20230823 | 123200 | 273070558000 | 546000 | 547000 | 547000 | 546000 | 222 |
| 373 | 20230823 | 123100 | 272949322000 | 546000 | 546000 | 547000 | 546000 | 467 |
| 374 | 20230823 | 123000 | 272694223000 | 546000 | 547000 | 547000 | 546000 | 567 |
| 375 | 20230823 | 122900 | 272384484000 | 547000 | 546000 | 547000 | 546000 | 366 |
| 376 | 20230823 | 122800 | 272184596000 | 547000 | 547000 | 547000 | 546000 | 217 |
| 377 | 20230823 | 122700 | 272066087000 | 546000 | 546000 | 547000 | 546000 | 231 |
| 378 | 20230823 | 122600 | 271939892000 | 546000 | 546000 | 547000 | 546000 | 352 |
| 379 | 20230823 | 122500 | 271747679000 | 546000 | 546000 | 547000 | 546000 | 327 |
| 380 | 20230823 | 122400 | 271569078000 | 546000 | 547000 | 547000 | 546000 | 568 |
| 381 | 20230823 | 122300 | 271258884000 | 546000 | 545000 | 547000 | 544000 | 2619 |
| 382 | 20230823 | 122200 | 269830801000 | 544000 | 545000 | 545000 | 544000 | 494 |
| 383 | 20230823 | 122100 | 269561891000 | 544000 | 545000 | 545000 | 544000 | 1670 |
| 384 | 20230823 | 122000 | 268653246000 | 545000 | 545000 | 546000 | 544000 | 3535 |
| 385 | 20230823 | 121900 | 266726828000 | 544000 | 545000 | 545000 | 544000 | 253 |
| 386 | 20230823 | 121800 | 266589086000 | 544000 | 545000 | 545000 | 544000 | 357 |
| 387 | 20230823 | 121700 | 266394741000 | 545000 | 544000 | 545000 | 544000 | 454 |
| 388 | 20230823 | 121600 | 266147588000 | 544000 | 545000 | 546000 | 544000 | 4211 |
| 389 | 20230823 | 121500 | 263852813000 | 545000 | 545000 | 546000 | 545000 | 1309 |
| 390 | 20230823 | 121400 | 263139318000 | 546000 | 546000 | 546000 | 545000 | 456 |
| 391 | 20230823 | 121300 | 262890671000 | 546000 | 547000 | 547000 | 545000 | 3084 |
| 392 | 20230823 | 121200 | 261206756000 | 546000 | 546000 | 547000 | 546000 | 162 |
| 393 | 20230823 | 121100 | 261118226000 | 547000 | 547000 | 547000 | 546000 | 422 |
| 394 | 20230823 | 121000 | 260887706000 | 546000 | 547000 | 547000 | 546000 | 334 |
| 395 | 20230823 | 120900 | 260705206000 | 547000 | 547000 | 547000 | 546000 | 273 |
| 396 | 20230823 | 120800 | 260555965000 | 547000 | 547000 | 547000 | 546000 | 504 |
| 397 | 20230823 | 120700 | 260280591000 | 547000 | 546000 | 547000 | 546000 | 158 |
| 398 | 20230823 | 120600 | 260194250000 | 547000 | 546000 | 547000 | 546000 | 339 |
| 399 | 20230823 | 120500 | 260008993000 | 547000 | 547000 | 547000 | 546000 | 657 |
| 400 | 20230823 | 120400 | 259650017000 | 547000 | 547000 | 547000 | 546000 | 247 |
| 401 | 20230823 | 120300 | 259515027000 | 546000 | 546000 | 547000 | 546000 | 463 |
| 402 | 20230823 | 120200 | 259261880000 | 547000 | 546000 | 547000 | 546000 | 423 |
| 403 | 20230823 | 120100 | 259030646000 | 547000 | 546000 | 547000 | 546000 | 485 |
| 404 | 20230823 | 120000 | 258765520000 | 547000 | 547000 | 547000 | 546000 | 794 |
| 405 | 20230823 | 115900 | 258331881000 | 546000 | 545000 | 547000 | 545000 | 2212 |
| 406 | 20230823 | 115800 | 257124137000 | 546000 | 546000 | 546000 | 545000 | 344 |
| 407 | 20230823 | 115700 | 256936508000 | 546000 | 545000 | 546000 | 545000 | 276 |
| 408 | 20230823 | 115600 | 256785880000 | 546000 | 545000 | 546000 | 545000 | 459 |
| 409 | 20230823 | 115500 | 256535571000 | 545000 | 545000 | 546000 | 545000 | 300 |
| 410 | 20230823 | 115400 | 256372039000 | 545000 | 545000 | 546000 | 545000 | 451 |
| 411 | 20230823 | 115300 | 256126199000 | 545000 | 545000 | 546000 | 545000 | 199 |
| 412 | 20230823 | 115200 | 256017679000 | 546000 | 545000 | 546000 | 545000 | 970 |
| 413 | 20230823 | 115100 | 255488657000 | 545000 | 546000 | 546000 | 545000 | 224 |
| 414 | 20230823 | 115000 | 255366566000 | 545000 | 545000 | 546000 | 545000 | 362 |
| 415 | 20230823 | 114900 | 255169217000 | 546000 | 546000 | 546000 | 545000 | 896 |
| 416 | 20230823 | 114800 | 254680621000 | 546000 | 546000 | 547000 | 545000 | 804 |
| 417 | 20230823 | 114700 | 254241914000 | 547000 | 547000 | 547000 | 546000 | 2906 |
| 418 | 20230823 | 114600 | 252655162000 | 546000 | 546000 | 547000 | 546000 | 1033 |
| 419 | 20230823 | 114500 | 252091126000 | 547000 | 547000 | 547000 | 546000 | 338 |
| 420 | 20230823 | 114400 | 251906446000 | 547000 | 547000 | 547000 | 546000 | 319 |
| 421 | 20230823 | 114300 | 251732209000 | 547000 | 547000 | 547000 | 546000 | 598 |
| 422 | 20230823 | 114200 | 251405148000 | 546000 | 547000 | 547000 | 546000 | 356 |
| 423 | 20230823 | 114100 | 251210578000 | 547000 | 547000 | 547000 | 546000 | 183 |
| 424 | 20230823 | 114000 | 251110610000 | 547000 | 547000 | 547000 | 546000 | 445 |
| 425 | 20230823 | 113900 | 250867579000 | 547000 | 547000 | 547000 | 546000 | 589 |
| 426 | 20230823 | 113800 | 250545877000 | 547000 | 547000 | 547000 | 546000 | 523 |
| 427 | 20230823 | 113700 | 250260096000 | 547000 | 546000 | 547000 | 546000 | 616 |
| 428 | 20230823 | 113600 | 249923675000 | 546000 | 546000 | 547000 | 546000 | 553 |
| 429 | 20230823 | 113500 | 249621629000 | 547000 | 546000 | 547000 | 546000 | 232 |
| 430 | 20230823 | 113400 | 249494913000 | 546000 | 546000 | 547000 | 546000 | 236 |
| 431 | 20230823 | 113300 | 249366002000 | 546000 | 546000 | 547000 | 546000 | 942 |
| 432 | 20230823 | 113200 | 248851617000 | 546000 | 546000 | 547000 | 546000 | 727 |
| 433 | 20230823 | 113100 | 248454670000 | 546000 | 546000 | 547000 | 546000 | 947 |
| 434 | 20230823 | 113000 | 247937430000 | 547000 | 547000 | 547000 | 546000 | 255 |
| 435 | 20230823 | 112900 | 247798131000 | 546000 | 547000 | 547000 | 546000 | 842 |
| 436 | 20230823 | 112800 | 247338319000 | 546000 | 546000 | 547000 | 546000 | 695 |
| 437 | 20230823 | 112700 | 246958734000 | 546000 | 546000 | 547000 | 546000 | 585 |
| 438 | 20230823 | 112600 | 246639246000 | 546000 | 546000 | 547000 | 546000 | 438 |
| 439 | 20230823 | 112500 | 246400045000 | 546000 | 547000 | 547000 | 546000 | 1438 |
| 440 | 20230823 | 112400 | 245614799000 | 547000 | 547000 | 547000 | 546000 | 490 |
| 441 | 20230823 | 112300 | 245347048000 | 547000 | 546000 | 547000 | 546000 | 422 |
| 442 | 20230823 | 112200 | 245116540000 | 546000 | 546000 | 547000 | 546000 | 485 |
| 443 | 20230823 | 112100 | 244851673000 | 547000 | 547000 | 547000 | 546000 | 859 |
| 444 | 20230823 | 112000 | 244382453000 | 547000 | 546000 | 547000 | 546000 | 353 |
| 445 | 20230823 | 111900 | 244189462000 | 546000 | 546000 | 547000 | 546000 | 864 |
| 446 | 20230823 | 111800 | 243717299000 | 546000 | 546000 | 547000 | 546000 | 1075 |
| 447 | 20230823 | 111700 | 243130267000 | 546000 | 546000 | 547000 | 545000 | 1992 |
| 448 | 20230823 | 111600 | 242042967000 | 546000 | 545000 | 546000 | 545000 | 804 |
| 449 | 20230823 | 111500 | 241604640000 | 545000 | 546000 | 546000 | 545000 | 1204 |
| 450 | 20230823 | 111400 | 240948393000 | 545000 | 545000 | 546000 | 545000 | 796 |
| 451 | 20230823 | 111300 | 240514299000 | 546000 | 544000 | 547000 | 544000 | 3766 |
| 452 | 20230823 | 111200 | 238460891000 | 545000 | 543000 | 545000 | 543000 | 1329 |
| 453 | 20230823 | 111100 | 237738196000 | 543000 | 544000 | 544000 | 543000 | 765 |
| 454 | 20230823 | 111000 | 237322408000 | 543000 | 544000 | 545000 | 543000 | 894 |
| 455 | 20230823 | 110900 | 236836245000 | 544000 | 544000 | 545000 | 544000 | 3026 |
| 456 | 20230823 | 110800 | 235189778000 | 545000 | 546000 | 546000 | 544000 | 4111 |
| 457 | 20230823 | 110700 | 232950486000 | 546000 | 546000 | 547000 | 545000 | 1412 |
| 458 | 20230823 | 110600 | 232179510000 | 546000 | 546000 | 547000 | 546000 | 380 |
| 459 | 20230823 | 110500 | 231971887000 | 546000 | 547000 | 547000 | 546000 | 425 |
| 460 | 20230823 | 110400 | 231739749000 | 546000 | 546000 | 547000 | 546000 | 757 |
| 461 | 20230823 | 110300 | 231326377000 | 546000 | 547000 | 547000 | 546000 | 1059 |
| 462 | 20230823 | 110200 | 230747973000 | 546000 | 546000 | 548000 | 546000 | 1639 |
| 463 | 20230823 | 110100 | 229851758000 | 546000 | 544000 | 547000 | 544000 | 3093 |
| 464 | 20230823 | 110000 | 228164344000 | 545000 | 545000 | 545000 | 544000 | 888 |
| 465 | 20230823 | 105900 | 227680745000 | 545000 | 545000 | 546000 | 544000 | 1842 |
| 466 | 20230823 | 105800 | 226676924000 | 545000 | 545000 | 546000 | 545000 | 2361 |
| 467 | 20230823 | 105700 | 225390094000 | 546000 | 544000 | 546000 | 543000 | 8139 |
| 468 | 20230823 | 105600 | 220959221000 | 545000 | 545000 | 546000 | 544000 | 11012 |
| 469 | 20230823 | 105500 | 214958321000 | 545000 | 546000 | 546000 | 545000 | 4183 |
| 470 | 20230823 | 105400 | 212678297000 | 546000 | 545000 | 546000 | 545000 | 789 |
| 471 | 20230823 | 105300 | 212247995000 | 546000 | 545000 | 546000 | 545000 | 4129 |
| 472 | 20230823 | 105200 | 209997489000 | 545000 | 546000 | 546000 | 545000 | 1328 |
| 473 | 20230823 | 105100 | 209273481000 | 545000 | 546000 | 547000 | 545000 | 2474 |
| 474 | 20230823 | 105000 | 207922784000 | 547000 | 547000 | 547000 | 546000 | 1269 |
| 475 | 20230823 | 104900 | 207229579000 | 547000 | 547000 | 547000 | 546000 | 744 |
| 476 | 20230823 | 104800 | 206823211000 | 547000 | 547000 | 547000 | 546000 | 1218 |
| 477 | 20230823 | 104700 | 206157809000 | 546000 | 547000 | 547000 | 546000 | 741 |
| 478 | 20230823 | 104600 | 205752994000 | 546000 | 546000 | 547000 | 546000 | 569 |
| 479 | 20230823 | 104500 | 205442090000 | 546000 | 547000 | 547000 | 545000 | 1122 |
| 480 | 20230823 | 104400 | 204829486000 | 547000 | 546000 | 547000 | 545000 | 2052 |
| 481 | 20230823 | 104300 | 203709350000 | 546000 | 547000 | 547000 | 545000 | 9064 |
| 482 | 20230823 | 104200 | 198760200000 | 546000 | 547000 | 547000 | 546000 | 2451 |
| 483 | 20230823 | 104100 | 197421309000 | 546000 | 547000 | 547000 | 546000 | 1166 |
| 484 | 20230823 | 104000 | 196784142000 | 547000 | 547000 | 547000 | 546000 | 636 |
| 485 | 20230823 | 103900 | 196436556000 | 546000 | 548000 | 548000 | 546000 | 1201 |
| 486 | 20230823 | 103800 | 195779966000 | 547000 | 547000 | 548000 | 547000 | 2412 |
| 487 | 20230823 | 103700 | 194459876000 | 548000 | 548000 | 549000 | 547000 | 1202 |
| 488 | 20230823 | 103600 | 193801335000 | 549000 | 547000 | 549000 | 546000 | 5480 |
| 489 | 20230823 | 103500 | 190802008000 | 547000 | 548000 | 548000 | 546000 | 3426 |
| 490 | 20230823 | 103400 | 188928834000 | 547000 | 548000 | 548000 | 546000 | 8804 |
| 491 | 20230823 | 103300 | 184113363000 | 548000 | 549000 | 549000 | 547000 | 7582 |
| 492 | 20230823 | 103200 | 179958709000 | 549000 | 548000 | 549000 | 548000 | 766 |
| 493 | 20230823 | 103100 | 179538747000 | 548000 | 548000 | 549000 | 548000 | 1417 |
| 494 | 20230823 | 103000 | 178762126000 | 549000 | 549000 | 550000 | 548000 | 2421 |
| 495 | 20230823 | 102900 | 177433251000 | 549000 | 550000 | 551000 | 549000 | 3012 |
| 496 | 20230823 | 102800 | 175777515000 | 550000 | 550000 | 551000 | 550000 | 781 |
| 497 | 20230823 | 102700 | 175347883000 | 550000 | 551000 | 551000 | 550000 | 1447 |
| 498 | 20230823 | 102600 | 174550926000 | 551000 | 551000 | 551000 | 550000 | 577 |
| 499 | 20230823 | 102500 | 174233197000 | 551000 | 551000 | 552000 | 550000 | 2196 |
| 500 | 20230823 | 102400 | 173023405000 | 551000 | 549000 | 551000 | 549000 | 3558 |
| 501 | 20230823 | 102300 | 171066324000 | 549000 | 548000 | 550000 | 548000 | 4909 |
| 502 | 20230823 | 102200 | 168371775000 | 549000 | 548000 | 549000 | 548000 | 1012 |
| 503 | 20230823 | 102100 | 167816577000 | 548000 | 548000 | 549000 | 548000 | 1283 |
| 504 | 20230823 | 102000 | 167113108000 | 549000 | 550000 | 550000 | 548000 | 2314 |
| 505 | 20230823 | 101900 | 165843091000 | 549000 | 549000 | 550000 | 549000 | 2707 |
| 506 | 20230823 | 101800 | 164356646000 | 550000 | 549000 | 550000 | 549000 | 1819 |
| 507 | 20230823 | 101700 | 163357814000 | 549000 | 549000 | 550000 | 549000 | 610 |
| 508 | 20230823 | 101600 | 163022602000 | 549000 | 549000 | 550000 | 548000 | 3675 |
| 509 | 20230823 | 101500 | 161005121000 | 548000 | 548000 | 549000 | 548000 | 2480 |
| 510 | 20230823 | 101400 | 159645810000 | 548000 | 548000 | 549000 | 548000 | 3237 |
| 511 | 20230823 | 101300 | 157871780000 | 549000 | 550000 | 550000 | 548000 | 3835 |
| 512 | 20230823 | 101200 | 155767446000 | 550000 | 550000 | 550000 | 549000 | 2706 |
| 513 | 20230823 | 101100 | 154281777000 | 550000 | 550000 | 551000 | 549000 | 2017 |
| 514 | 20230823 | 101000 | 153172912000 | 550000 | 550000 | 551000 | 550000 | 1520 |
| 515 | 20230823 | 100900 | 152336883000 | 551000 | 550000 | 551000 | 549000 | 1776 |
| 516 | 20230823 | 100800 | 151360501000 | 550000 | 550000 | 551000 | 549000 | 2110 |
| 517 | 20230823 | 100700 | 150200052000 | 550000 | 550000 | 551000 | 549000 | 2240 |
| 518 | 20230823 | 100600 | 148968045000 | 550000 | 550000 | 551000 | 550000 | 1017 |
| 519 | 20230823 | 100500 | 148408594000 | 550000 | 551000 | 551000 | 550000 | 1093 |
| 520 | 20230823 | 100400 | 147807205000 | 551000 | 550000 | 551000 | 550000 | 829 |
| 521 | 20230823 | 100300 | 147350927000 | 551000 | 552000 | 552000 | 550000 | 1542 |
| 522 | 20230823 | 100200 | 146501140000 | 552000 | 552000 | 553000 | 551000 | 2206 |
| 523 | 20230823 | 100100 | 145283192000 | 552000 | 549000 | 553000 | 549000 | 4680 |
| 524 | 20230823 | 100000 | 142706442000 | 549000 | 550000 | 550000 | 549000 | 821 |
| 525 | 20230823 | 095900 | 142255458000 | 549000 | 550000 | 551000 | 548000 | 9325 |
| 526 | 20230823 | 095800 | 137131620000 | 550000 | 550000 | 551000 | 549000 | 10008 |
| 527 | 20230823 | 095700 | 131627973000 | 550000 | 551000 | 552000 | 550000 | 19811 |
| 528 | 20230823 | 095600 | 120723811000 | 552000 | 551000 | 552000 | 551000 | 1447 |
| 529 | 20230823 | 095500 | 119925891000 | 552000 | 552000 | 552000 | 551000 | 980 |
| 530 | 20230823 | 095400 | 119385048000 | 552000 | 553000 | 553000 | 551000 | 4678 |
| 531 | 20230823 | 095300 | 116802271000 | 552000 | 553000 | 553000 | 552000 | 1069 |
| 532 | 20230823 | 095200 | 116211401000 | 552000 | 553000 | 553000 | 552000 | 1037 |
| 533 | 20230823 | 095100 | 115638270000 | 553000 | 553000 | 553000 | 552000 | 879 |
| 534 | 20230823 | 095000 | 115152494000 | 553000 | 553000 | 554000 | 552000 | 3185 |
| 535 | 20230823 | 094900 | 113391265000 | 552000 | 552000 | 553000 | 552000 | 747 |
| 536 | 20230823 | 094800 | 112978419000 | 552000 | 552000 | 552000 | 551000 | 2406 |
| 537 | 20230823 | 094700 | 111650632000 | 552000 | 551000 | 552000 | 551000 | 2364 |
| 538 | 20230823 | 094600 | 110346723000 | 551000 | 551000 | 552000 | 551000 | 1748 |
| 539 | 20230823 | 094500 | 109382852000 | 552000 | 551000 | 552000 | 551000 | 1103 |
| 540 | 20230823 | 094400 | 108774937000 | 551000 | 552000 | 552000 | 551000 | 1815 |
| 541 | 20230823 | 094300 | 107774803000 | 551000 | 551000 | 552000 | 551000 | 1517 |
| 542 | 20230823 | 094200 | 106938102000 | 552000 | 552000 | 553000 | 551000 | 2880 |
| 543 | 20230823 | 094100 | 105348917000 | 552000 | 552000 | 553000 | 552000 | 1480 |
| 544 | 20230823 | 094000 | 104531682000 | 552000 | 552000 | 553000 | 551000 | 2775 |
| 545 | 20230823 | 093900 | 102999626000 | 552000 | 552000 | 553000 | 552000 | 3156 |
| 546 | 20230823 | 093800 | 101257057000 | 553000 | 553000 | 554000 | 552000 | 8033 |
| 547 | 20230823 | 093700 | 96818562000 | 553000 | 553000 | 554000 | 553000 | 497 |
| 548 | 20230823 | 093600 | 96543581000 | 554000 | 554000 | 555000 | 553000 | 897 |
| 549 | 20230823 | 093500 | 96046564000 | 555000 | 554000 | 555000 | 553000 | 2789 |
| 550 | 20230823 | 093400 | 94501387000 | 554000 | 556000 | 556000 | 553000 | 4963 |
| 551 | 20230823 | 093300 | 91748770000 | 556000 | 556000 | 557000 | 555000 | 3714 |
| 552 | 20230823 | 093200 | 89683753000 | 556000 | 555000 | 556000 | 555000 | 1558 |
| 553 | 20230823 | 093100 | 88817780000 | 556000 | 555000 | 556000 | 555000 | 1031 |
| 554 | 20230823 | 093000 | 88245117000 | 555000 | 555000 | 556000 | 554000 | 3665 |
| 555 | 20230823 | 092900 | 86211319000 | 554000 | 553000 | 555000 | 553000 | 3689 |
| 556 | 20230823 | 092800 | 84169150000 | 554000 | 552000 | 554000 | 552000 | 3921 |
| 557 | 20230823 | 092700 | 82000962000 | 552000 | 552000 | 553000 | 552000 | 818 |
| 558 | 20230823 | 092600 | 81549105000 | 552000 | 553000 | 553000 | 552000 | 1523 |
| 559 | 20230823 | 092500 | 80707792000 | 552000 | 552000 | 553000 | 552000 | 924 |
| 560 | 20230823 | 092400 | 80197357000 | 553000 | 552000 | 554000 | 552000 | 3646 |
| 561 | 20230823 | 092300 | 78181644000 | 553000 | 553000 | 553000 | 552000 | 2713 |
| 562 | 20230823 | 092200 | 76683026000 | 553000 | 554000 | 554000 | 552000 | 3926 |
| 563 | 20230823 | 092100 | 74512082000 | 554000 | 555000 | 555000 | 553000 | 1716 |
| 564 | 20230823 | 092000 | 73561538000 | 555000 | 553000 | 555000 | 553000 | 6891 |
| 565 | 20230823 | 091900 | 69745582000 | 553000 | 553000 | 554000 | 553000 | 2447 |
| 566 | 20230823 | 091800 | 68392253000 | 553000 | 554000 | 554000 | 553000 | 3455 |
| 567 | 20230823 | 091700 | 66481414000 | 553000 | 554000 | 555000 | 553000 | 2577 |
| 568 | 20230823 | 091600 | 65053642000 | 554000 | 553000 | 555000 | 553000 | 4763 |
| 569 | 20230823 | 091500 | 62412698000 | 554000 | 555000 | 555000 | 553000 | 3782 |
| 570 | 20230823 | 091400 | 60318292000 | 554000 | 556000 | 556000 | 554000 | 4229 |
| 571 | 20230823 | 091300 | 57970978000 | 556000 | 555000 | 556000 | 555000 | 1201 |
| 572 | 20230823 | 091200 | 57304000000 | 556000 | 554000 | 556000 | 554000 | 5771 |
| 573 | 20230823 | 091100 | 54103522000 | 554000 | 555000 | 555000 | 554000 | 6462 |
| 574 | 20230823 | 091000 | 50523334000 | 555000 | 555000 | 556000 | 554000 | 6477 |
| 575 | 20230823 | 090900 | 46927151000 | 555000 | 556000 | 557000 | 555000 | 5066 |
| 576 | 20230823 | 090800 | 44111108000 | 556000 | 555000 | 557000 | 555000 | 3034 |
| 577 | 20230823 | 090700 | 42424125000 | 555000 | 555000 | 556000 | 555000 | 3383 |
| 578 | 20230823 | 090600 | 40545112000 | 556000 | 557000 | 558000 | 555000 | 5791 |
| 579 | 20230823 | 090500 | 37320864000 | 557000 | 558000 | 558000 | 555000 | 5514 |
| 580 | 20230823 | 090400 | 34256488000 | 557000 | 556000 | 558000 | 556000 | 4098 |
| 581 | 20230823 | 090300 | 31975219000 | 556000 | 555000 | 558000 | 554000 | 10392 |
| 582 | 20230823 | 090200 | 26200165000 | 556000 | 555000 | 557000 | 555000 | 11692 |
| 583 | 20230823 | 090100 | 19705357000 | 556000 | 559000 | 559000 | 555000 | 10090 |
| 584 | 20230823 | 090000 | 14085933000 | 559000 | 560000 | 561000 | 557000 | 24303 |