41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 194100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 3 | 20230808 | 194000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 4 | 20230808 | 193900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 5 | 20230808 | 193800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 6 | 20230808 | 193700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 7 | 20230808 | 193600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 8 | 20230808 | 193500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 9 | 20230808 | 193400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 10 | 20230808 | 193300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 11 | 20230808 | 193200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 12 | 20230808 | 193100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 13 | 20230808 | 193000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 14 | 20230808 | 192900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 15 | 20230808 | 192800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 16 | 20230808 | 192700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 17 | 20230808 | 192600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 18 | 20230808 | 192500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 19 | 20230808 | 192400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 20 | 20230808 | 192300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 21 | 20230808 | 192200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 22 | 20230808 | 192100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 23 | 20230808 | 192000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 24 | 20230808 | 191900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 25 | 20230808 | 191800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 26 | 20230808 | 191700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 27 | 20230808 | 191600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 28 | 20230808 | 191500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 29 | 20230808 | 191400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 30 | 20230808 | 191300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 31 | 20230808 | 191200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 32 | 20230808 | 191100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 33 | 20230808 | 191000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 34 | 20230808 | 190900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 35 | 20230808 | 190800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 36 | 20230808 | 190700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 37 | 20230808 | 190600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 38 | 20230808 | 190500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 39 | 20230808 | 190400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 40 | 20230808 | 190300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 41 | 20230808 | 190200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 42 | 20230808 | 190100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 43 | 20230808 | 190000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 44 | 20230808 | 185900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 45 | 20230808 | 185800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 46 | 20230808 | 185700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 47 | 20230808 | 185600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 48 | 20230808 | 185500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 49 | 20230808 | 185400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 50 | 20230808 | 185300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 51 | 20230808 | 185200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 52 | 20230808 | 185100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 53 | 20230808 | 185000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 54 | 20230808 | 184900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 55 | 20230808 | 184800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 56 | 20230808 | 184700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 57 | 20230808 | 184600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 58 | 20230808 | 184500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 59 | 20230808 | 184400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 60 | 20230808 | 184300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 61 | 20230808 | 184200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 62 | 20230808 | 184100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 63 | 20230808 | 184000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 64 | 20230808 | 183900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 65 | 20230808 | 183800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 66 | 20230808 | 183700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 67 | 20230808 | 183600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 68 | 20230808 | 183500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 69 | 20230808 | 183400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 70 | 20230808 | 183300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 71 | 20230808 | 183200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 72 | 20230808 | 183100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 73 | 20230808 | 183000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 74 | 20230808 | 182900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 75 | 20230808 | 182800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 76 | 20230808 | 182700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 77 | 20230808 | 182600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 78 | 20230808 | 182500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 79 | 20230808 | 182400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 80 | 20230808 | 182300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 81 | 20230808 | 182200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 82 | 20230808 | 182100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 83 | 20230808 | 182000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 84 | 20230808 | 181900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 85 | 20230808 | 181800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 86 | 20230808 | 181700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 87 | 20230808 | 181600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 88 | 20230808 | 181500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 89 | 20230808 | 181400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 90 | 20230808 | 181300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 91 | 20230808 | 181200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 92 | 20230808 | 181100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 93 | 20230808 | 181000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 94 | 20230808 | 180900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 95 | 20230808 | 180800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 96 | 20230808 | 180700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 97 | 20230808 | 180600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 98 | 20230808 | 180500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 99 | 20230808 | 180400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 100 | 20230808 | 180300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 101 | 20230808 | 180200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 102 | 20230808 | 180100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 103 | 20230808 | 180000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 104 | 20230808 | 175900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 105 | 20230808 | 175800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 106 | 20230808 | 175700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 107 | 20230808 | 175600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 108 | 20230808 | 175500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 109 | 20230808 | 175400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 110 | 20230808 | 175300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 111 | 20230808 | 175200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 112 | 20230808 | 175100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 113 | 20230808 | 175000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 114 | 20230808 | 174900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 115 | 20230808 | 174800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 116 | 20230808 | 174700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 117 | 20230808 | 174600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 118 | 20230808 | 174500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 119 | 20230808 | 174400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 120 | 20230808 | 174300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 121 | 20230808 | 174200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 122 | 20230808 | 174100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 123 | 20230808 | 174000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 124 | 20230808 | 173900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 125 | 20230808 | 173800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 126 | 20230808 | 173700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 127 | 20230808 | 173600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 128 | 20230808 | 173500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 129 | 20230808 | 173400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 130 | 20230808 | 173300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 131 | 20230808 | 173200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 132 | 20230808 | 173100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 133 | 20230808 | 173000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 134 | 20230808 | 172900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 135 | 20230808 | 172800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 136 | 20230808 | 172700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 137 | 20230808 | 172600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 138 | 20230808 | 172500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 139 | 20230808 | 172400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 140 | 20230808 | 172300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 141 | 20230808 | 172200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 142 | 20230808 | 172100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 143 | 20230808 | 172000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 144 | 20230808 | 171900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 145 | 20230808 | 171800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 146 | 20230808 | 171700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 147 | 20230808 | 171600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 148 | 20230808 | 171500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 149 | 20230808 | 171400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 150 | 20230808 | 171300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 151 | 20230808 | 171200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 152 | 20230808 | 171100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 153 | 20230808 | 171000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 154 | 20230808 | 170900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 155 | 20230808 | 170800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 156 | 20230808 | 170700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 157 | 20230808 | 170600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 158 | 20230808 | 170500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 159 | 20230808 | 170400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 160 | 20230808 | 170300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 161 | 20230808 | 170200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 162 | 20230808 | 170100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 163 | 20230808 | 170000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 164 | 20230808 | 165900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 165 | 20230808 | 165800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 166 | 20230808 | 165700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 167 | 20230808 | 165600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 168 | 20230808 | 165500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 169 | 20230808 | 165400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 170 | 20230808 | 165300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 171 | 20230808 | 165200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 172 | 20230808 | 165100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 173 | 20230808 | 165000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 174 | 20230808 | 164900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 175 | 20230808 | 164800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 176 | 20230808 | 164700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 177 | 20230808 | 164600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 178 | 20230808 | 164500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 179 | 20230808 | 164400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 180 | 20230808 | 164300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 181 | 20230808 | 164200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 182 | 20230808 | 164100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 183 | 20230808 | 164000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 184 | 20230808 | 163900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 185 | 20230808 | 163800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 186 | 20230808 | 163700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 187 | 20230808 | 163600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 188 | 20230808 | 163500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 189 | 20230808 | 163400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 190 | 20230808 | 163300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 191 | 20230808 | 163200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 192 | 20230808 | 163100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 193 | 20230808 | 163000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 194 | 20230808 | 162900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 195 | 20230808 | 162800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 196 | 20230808 | 162700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 197 | 20230808 | 162600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 198 | 20230808 | 162500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 199 | 20230808 | 162400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 200 | 20230808 | 162300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 201 | 20230808 | 162200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 202 | 20230808 | 162100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 203 | 20230808 | 162000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 204 | 20230808 | 161900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 205 | 20230808 | 161800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 206 | 20230808 | 161700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 207 | 20230808 | 161600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 208 | 20230808 | 161500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 209 | 20230808 | 161400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 210 | 20230808 | 161300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 211 | 20230808 | 161200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 212 | 20230808 | 161100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 213 | 20230808 | 161000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 214 | 20230808 | 160900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 215 | 20230808 | 160800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 216 | 20230808 | 160700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 217 | 20230808 | 160600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 218 | 20230808 | 160500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 219 | 20230808 | 160400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 220 | 20230808 | 160300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 221 | 20230808 | 160200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 222 | 20230808 | 160100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 223 | 20230808 | 160000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 224 | 20230808 | 155900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 225 | 20230808 | 155800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 226 | 20230808 | 155700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 227 | 20230808 | 155600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 228 | 20230808 | 155500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 229 | 20230808 | 155400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 230 | 20230808 | 155300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 231 | 20230808 | 155200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 232 | 20230808 | 155100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 233 | 20230808 | 155000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 234 | 20230808 | 154900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 235 | 20230808 | 154800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 236 | 20230808 | 154700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 237 | 20230808 | 154600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 238 | 20230808 | 154500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 239 | 20230808 | 154400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 240 | 20230808 | 154300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 241 | 20230808 | 154200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 242 | 20230808 | 154100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 243 | 20230808 | 154000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 244 | 20230808 | 153900 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 245 | 20230808 | 153800 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 246 | 20230808 | 153700 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 247 | 20230808 | 153600 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 248 | 20230808 | 153500 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 249 | 20230808 | 153400 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 250 | 20230808 | 153300 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 251 | 20230808 | 153200 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 252 | 20230808 | 153100 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 0 |
| 253 | 20230808 | 153000 | 1080767679000 | 1077000 | 1077000 | 1077000 | 1077000 | 18732 |
| 254 | 20230808 | 152900 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 255 | 20230808 | 152800 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 256 | 20230808 | 152700 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 257 | 20230808 | 152600 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 258 | 20230808 | 152500 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 259 | 20230808 | 152400 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 260 | 20230808 | 152300 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 261 | 20230808 | 152200 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 262 | 20230808 | 152100 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 263 | 20230808 | 152000 | 1060593315000 | 1084000 | 1084000 | 1084000 | 1084000 | 0 |
| 264 | 20230808 | 151900 | 1060593315000 | 1084000 | 1086000 | 1087000 | 1083000 | 4634 |
| 265 | 20230808 | 151800 | 1055563847000 | 1085000 | 1085000 | 1087000 | 1084000 | 1985 |
| 266 | 20230808 | 151700 | 1053409622000 | 1086000 | 1088000 | 1089000 | 1083000 | 4383 |
| 267 | 20230808 | 151600 | 1048651671000 | 1088000 | 1089000 | 1089000 | 1088000 | 2089 |
| 268 | 20230808 | 151500 | 1046377198000 | 1089000 | 1088000 | 1089000 | 1086000 | 2480 |
| 269 | 20230808 | 151400 | 1043680266000 | 1087000 | 1083000 | 1089000 | 1083000 | 4143 |
| 270 | 20230808 | 151300 | 1039179944000 | 1083000 | 1084000 | 1084000 | 1082000 | 1840 |
| 271 | 20230808 | 151200 | 1037186962000 | 1084000 | 1086000 | 1086000 | 1084000 | 2128 |
| 272 | 20230808 | 151100 | 1034878129000 | 1085000 | 1089000 | 1089000 | 1085000 | 1985 |
| 273 | 20230808 | 151000 | 1032720505000 | 1088000 | 1086000 | 1090000 | 1085000 | 2768 |
| 274 | 20230808 | 150900 | 1029707221000 | 1085000 | 1085000 | 1086000 | 1084000 | 1376 |
| 275 | 20230808 | 150800 | 1028214265000 | 1085000 | 1084000 | 1086000 | 1084000 | 1528 |
| 276 | 20230808 | 150700 | 1026556373000 | 1084000 | 1082000 | 1084000 | 1081000 | 2452 |
| 277 | 20230808 | 150600 | 1023901781000 | 1082000 | 1084000 | 1086000 | 1082000 | 1924 |
| 278 | 20230808 | 150500 | 1021815889000 | 1084000 | 1087000 | 1088000 | 1080000 | 4662 |
| 279 | 20230808 | 150400 | 1016765915000 | 1088000 | 1090000 | 1090000 | 1087000 | 1326 |
| 280 | 20230808 | 150300 | 1015322256000 | 1090000 | 1093000 | 1094000 | 1089000 | 3250 |
| 281 | 20230808 | 150200 | 1011775150000 | 1093000 | 1090000 | 1093000 | 1089000 | 2254 |
| 282 | 20230808 | 150100 | 1009316562000 | 1090000 | 1095000 | 1096000 | 1090000 | 2105 |
| 283 | 20230808 | 150000 | 1007015214000 | 1095000 | 1092000 | 1096000 | 1091000 | 2751 |
| 284 | 20230808 | 145900 | 1004004595000 | 1092000 | 1093000 | 1094000 | 1091000 | 1343 |
| 285 | 20230808 | 145800 | 1002537873000 | 1092000 | 1088000 | 1093000 | 1088000 | 1418 |
| 286 | 20230808 | 145700 | 1000990742000 | 1089000 | 1092000 | 1092000 | 1087000 | 3215 |
| 287 | 20230808 | 145600 | 997489188000 | 1092000 | 1093000 | 1096000 | 1091000 | 2521 |
| 288 | 20230808 | 145500 | 994730903000 | 1094000 | 1095000 | 1096000 | 1092000 | 2484 |
| 289 | 20230808 | 145400 | 992012637000 | 1095000 | 1091000 | 1096000 | 1091000 | 4132 |
| 290 | 20230808 | 145300 | 987489360000 | 1091000 | 1090000 | 1092000 | 1088000 | 1577 |
| 291 | 20230808 | 145200 | 985770508000 | 1090000 | 1095000 | 1096000 | 1090000 | 3231 |
| 292 | 20230808 | 145100 | 982239171000 | 1095000 | 1097000 | 1097000 | 1094000 | 5043 |
| 293 | 20230808 | 145000 | 976716301000 | 1097000 | 1093000 | 1097000 | 1092000 | 3094 |
| 294 | 20230808 | 144900 | 973330705000 | 1092000 | 1089000 | 1093000 | 1089000 | 3591 |
| 295 | 20230808 | 144800 | 969413252000 | 1090000 | 1085000 | 1090000 | 1085000 | 1992 |
| 296 | 20230808 | 144700 | 967248018000 | 1085000 | 1085000 | 1086000 | 1082000 | 1258 |
| 297 | 20230808 | 144600 | 965884816000 | 1087000 | 1089000 | 1090000 | 1083000 | 3600 |
| 298 | 20230808 | 144500 | 961968300000 | 1089000 | 1087000 | 1089000 | 1086000 | 2754 |
| 299 | 20230808 | 144400 | 958972455000 | 1086000 | 1083000 | 1087000 | 1082000 | 2767 |
| 300 | 20230808 | 144300 | 955970549000 | 1083000 | 1081000 | 1086000 | 1081000 | 3233 |
| 301 | 20230808 | 144200 | 952465581000 | 1081000 | 1085000 | 1085000 | 1080000 | 2132 |
| 302 | 20230808 | 144100 | 950157946000 | 1084000 | 1078000 | 1085000 | 1077000 | 3369 |
| 303 | 20230808 | 144000 | 946517013000 | 1079000 | 1076000 | 1080000 | 1075000 | 2002 |
| 304 | 20230808 | 143900 | 944358299000 | 1076000 | 1074000 | 1076000 | 1073000 | 572 |
| 305 | 20230808 | 143800 | 943743851000 | 1073000 | 1073000 | 1076000 | 1073000 | 888 |
| 306 | 20230808 | 143700 | 942789416000 | 1073000 | 1072000 | 1073000 | 1070000 | 1810 |
| 307 | 20230808 | 143600 | 940851158000 | 1072000 | 1073000 | 1075000 | 1071000 | 959 |
| 308 | 20230808 | 143500 | 939822124000 | 1073000 | 1078000 | 1078000 | 1071000 | 2620 |
| 309 | 20230808 | 143400 | 937007371000 | 1077000 | 1077000 | 1078000 | 1075000 | 1791 |
| 310 | 20230808 | 143300 | 935079271000 | 1077000 | 1075000 | 1079000 | 1070000 | 3869 |
| 311 | 20230808 | 143200 | 930928163000 | 1074000 | 1079000 | 1080000 | 1074000 | 1528 |
| 312 | 20230808 | 143100 | 929281975000 | 1079000 | 1078000 | 1081000 | 1075000 | 3827 |
| 313 | 20230808 | 143000 | 925160908000 | 1079000 | 1085000 | 1085000 | 1077000 | 4384 |
| 314 | 20230808 | 142900 | 920425098000 | 1085000 | 1085000 | 1089000 | 1081000 | 4634 |
| 315 | 20230808 | 142800 | 915399472000 | 1086000 | 1087000 | 1089000 | 1085000 | 2072 |
| 316 | 20230808 | 142700 | 913147147000 | 1088000 | 1090000 | 1092000 | 1083000 | 6734 |
| 317 | 20230808 | 142600 | 905816804000 | 1089000 | 1104000 | 1105000 | 1088000 | 15378 |
| 318 | 20230808 | 142500 | 888929827000 | 1103000 | 1096000 | 1104000 | 1095000 | 19102 |
| 319 | 20230808 | 142400 | 867931700000 | 1096000 | 1088000 | 1097000 | 1088000 | 15262 |
| 320 | 20230808 | 142300 | 851230821000 | 1088000 | 1086000 | 1089000 | 1085000 | 6317 |
| 321 | 20230808 | 142200 | 844363533000 | 1085000 | 1079000 | 1091000 | 1078000 | 19049 |
| 322 | 20230808 | 142100 | 823651168000 | 1079000 | 1079000 | 1080000 | 1076000 | 2416 |
| 323 | 20230808 | 142000 | 821046007000 | 1079000 | 1070000 | 1081000 | 1070000 | 9696 |
| 324 | 20230808 | 141900 | 810593537000 | 1070000 | 1067000 | 1071000 | 1067000 | 919 |
| 325 | 20230808 | 141800 | 809611029000 | 1068000 | 1068000 | 1069000 | 1067000 | 613 |
| 326 | 20230808 | 141700 | 808956296000 | 1068000 | 1067000 | 1069000 | 1067000 | 549 |
| 327 | 20230808 | 141600 | 808369899000 | 1068000 | 1067000 | 1068000 | 1066000 | 810 |
| 328 | 20230808 | 141500 | 807505731000 | 1067000 | 1066000 | 1067000 | 1066000 | 387 |
| 329 | 20230808 | 141400 | 807093020000 | 1066000 | 1068000 | 1068000 | 1066000 | 641 |
| 330 | 20230808 | 141300 | 806408991000 | 1068000 | 1068000 | 1069000 | 1067000 | 653 |
| 331 | 20230808 | 141200 | 805711543000 | 1068000 | 1071000 | 1072000 | 1068000 | 1095 |
| 332 | 20230808 | 141100 | 804539418000 | 1071000 | 1068000 | 1072000 | 1068000 | 1160 |
| 333 | 20230808 | 141000 | 803298535000 | 1069000 | 1067000 | 1069000 | 1066000 | 509 |
| 334 | 20230808 | 140900 | 802755603000 | 1066000 | 1068000 | 1069000 | 1066000 | 921 |
| 335 | 20230808 | 140800 | 801772467000 | 1068000 | 1071000 | 1072000 | 1067000 | 1618 |
| 336 | 20230808 | 140700 | 800041650000 | 1071000 | 1072000 | 1072000 | 1070000 | 798 |
| 337 | 20230808 | 140600 | 799187001000 | 1072000 | 1075000 | 1075000 | 1070000 | 1458 |
| 338 | 20230808 | 140500 | 797624426000 | 1075000 | 1076000 | 1077000 | 1074000 | 2400 |
| 339 | 20230808 | 140400 | 795042881000 | 1076000 | 1071000 | 1078000 | 1070000 | 5795 |
| 340 | 20230808 | 140300 | 788821215000 | 1071000 | 1070000 | 1074000 | 1069000 | 4734 |
| 341 | 20230808 | 140200 | 783749237000 | 1069000 | 1068000 | 1069000 | 1067000 | 469 |
| 342 | 20230808 | 140100 | 783248049000 | 1068000 | 1068000 | 1068000 | 1066000 | 319 |
| 343 | 20230808 | 140000 | 782907503000 | 1067000 | 1067000 | 1068000 | 1066000 | 386 |
| 344 | 20230808 | 135900 | 782495681000 | 1066000 | 1064000 | 1066000 | 1064000 | 414 |
| 345 | 20230808 | 135800 | 782054752000 | 1064000 | 1065000 | 1065000 | 1064000 | 276 |
| 346 | 20230808 | 135700 | 781760963000 | 1065000 | 1069000 | 1069000 | 1064000 | 1179 |
| 347 | 20230808 | 135600 | 780503702000 | 1068000 | 1068000 | 1069000 | 1068000 | 202 |
| 348 | 20230808 | 135500 | 780287888000 | 1068000 | 1068000 | 1069000 | 1068000 | 254 |
| 349 | 20230808 | 135400 | 780016585000 | 1069000 | 1069000 | 1070000 | 1068000 | 494 |
| 350 | 20230808 | 135300 | 779488487000 | 1069000 | 1069000 | 1070000 | 1068000 | 432 |
| 351 | 20230808 | 135200 | 779026680000 | 1069000 | 1070000 | 1070000 | 1068000 | 462 |
| 352 | 20230808 | 135100 | 778532842000 | 1070000 | 1070000 | 1071000 | 1069000 | 583 |
| 353 | 20230808 | 135000 | 777908933000 | 1070000 | 1070000 | 1070000 | 1068000 | 1080 |
| 354 | 20230808 | 134900 | 776753753000 | 1070000 | 1068000 | 1070000 | 1068000 | 248 |
| 355 | 20230808 | 134800 | 776488497000 | 1069000 | 1071000 | 1072000 | 1068000 | 1005 |
| 356 | 20230808 | 134700 | 775413084000 | 1071000 | 1069000 | 1072000 | 1069000 | 2289 |
| 357 | 20230808 | 134600 | 772962757000 | 1068000 | 1066000 | 1069000 | 1066000 | 811 |
| 358 | 20230808 | 134500 | 772096988000 | 1066000 | 1065000 | 1066000 | 1065000 | 539 |
| 359 | 20230808 | 134400 | 771522444000 | 1066000 | 1064000 | 1066000 | 1064000 | 1046 |
| 360 | 20230808 | 134300 | 770408814000 | 1064000 | 1064000 | 1064000 | 1062000 | 252 |
| 361 | 20230808 | 134200 | 770140808000 | 1064000 | 1065000 | 1065000 | 1062000 | 188 |
| 362 | 20230808 | 134100 | 769940844000 | 1064000 | 1060000 | 1065000 | 1060000 | 322 |
| 363 | 20230808 | 134000 | 769598426000 | 1060000 | 1059000 | 1064000 | 1059000 | 785 |
| 364 | 20230808 | 133900 | 768765995000 | 1059000 | 1063000 | 1063000 | 1059000 | 1872 |
| 365 | 20230808 | 133800 | 766780150000 | 1063000 | 1065000 | 1065000 | 1063000 | 513 |
| 366 | 20230808 | 133700 | 766234572000 | 1065000 | 1066000 | 1067000 | 1064000 | 770 |
| 367 | 20230808 | 133600 | 765414214000 | 1066000 | 1066000 | 1067000 | 1066000 | 163 |
| 368 | 20230808 | 133500 | 765240438000 | 1066000 | 1067000 | 1068000 | 1066000 | 261 |
| 369 | 20230808 | 133400 | 764962038000 | 1067000 | 1066000 | 1067000 | 1066000 | 562 |
| 370 | 20230808 | 133300 | 764362444000 | 1066000 | 1066000 | 1067000 | 1066000 | 230 |
| 371 | 20230808 | 133200 | 764117111000 | 1066000 | 1064000 | 1066000 | 1063000 | 443 |
| 372 | 20230808 | 133100 | 763645547000 | 1064000 | 1064000 | 1065000 | 1063000 | 466 |
| 373 | 20230808 | 133000 | 763149860000 | 1064000 | 1063000 | 1065000 | 1063000 | 165 |
| 374 | 20230808 | 132900 | 762974346000 | 1063000 | 1065000 | 1065000 | 1062000 | 586 |
| 375 | 20230808 | 132800 | 762351195000 | 1065000 | 1066000 | 1066000 | 1064000 | 350 |
| 376 | 20230808 | 132700 | 761978528000 | 1065000 | 1066000 | 1067000 | 1065000 | 591 |
| 377 | 20230808 | 132600 | 761348592000 | 1066000 | 1068000 | 1068000 | 1066000 | 307 |
| 378 | 20230808 | 132500 | 761020999000 | 1068000 | 1069000 | 1070000 | 1066000 | 1480 |
| 379 | 20230808 | 132400 | 759438918000 | 1069000 | 1067000 | 1070000 | 1067000 | 1492 |
| 380 | 20230808 | 132300 | 757843629000 | 1067000 | 1067000 | 1068000 | 1066000 | 650 |
| 381 | 20230808 | 132200 | 757150087000 | 1066000 | 1066000 | 1067000 | 1065000 | 356 |
| 382 | 20230808 | 132100 | 756770443000 | 1066000 | 1065000 | 1066000 | 1065000 | 367 |
| 383 | 20230808 | 132000 | 756379298000 | 1065000 | 1065000 | 1066000 | 1065000 | 450 |
| 384 | 20230808 | 131900 | 755899957000 | 1066000 | 1066000 | 1067000 | 1064000 | 435 |
| 385 | 20230808 | 131800 | 755436497000 | 1066000 | 1064000 | 1067000 | 1063000 | 446 |
| 386 | 20230808 | 131700 | 754961405000 | 1064000 | 1063000 | 1064000 | 1062000 | 252 |
| 387 | 20230808 | 131600 | 754693588000 | 1063000 | 1062000 | 1063000 | 1061000 | 291 |
| 388 | 20230808 | 131500 | 754384384000 | 1062000 | 1062000 | 1062000 | 1061000 | 438 |
| 389 | 20230808 | 131400 | 753919448000 | 1062000 | 1063000 | 1063000 | 1061000 | 268 |
| 390 | 20230808 | 131300 | 753634773000 | 1063000 | 1063000 | 1063000 | 1062000 | 163 |
| 391 | 20230808 | 131200 | 753461545000 | 1063000 | 1062000 | 1063000 | 1062000 | 185 |
| 392 | 20230808 | 131100 | 753265065000 | 1062000 | 1062000 | 1063000 | 1062000 | 207 |
| 393 | 20230808 | 131000 | 753045157000 | 1062000 | 1063000 | 1064000 | 1062000 | 407 |
| 394 | 20230808 | 130900 | 752612501000 | 1063000 | 1058000 | 1064000 | 1057000 | 1082 |
| 395 | 20230808 | 130800 | 751465184000 | 1057000 | 1058000 | 1059000 | 1057000 | 332 |
| 396 | 20230808 | 130700 | 751114155000 | 1056000 | 1061000 | 1062000 | 1056000 | 1359 |
| 397 | 20230808 | 130600 | 749675142000 | 1060000 | 1059000 | 1062000 | 1059000 | 890 |
| 398 | 20230808 | 130500 | 748731400000 | 1058000 | 1059000 | 1059000 | 1058000 | 160 |
| 399 | 20230808 | 130400 | 748562002000 | 1059000 | 1060000 | 1060000 | 1058000 | 485 |
| 400 | 20230808 | 130300 | 748048274000 | 1060000 | 1061000 | 1062000 | 1059000 | 374 |
| 401 | 20230808 | 130200 | 747651647000 | 1061000 | 1057000 | 1061000 | 1056000 | 1347 |
| 402 | 20230808 | 130100 | 746226199000 | 1057000 | 1057000 | 1057000 | 1056000 | 306 |
| 403 | 20230808 | 130000 | 745902879000 | 1056000 | 1056000 | 1057000 | 1056000 | 204 |
| 404 | 20230808 | 125900 | 745687414000 | 1056000 | 1056000 | 1057000 | 1055000 | 425 |
| 405 | 20230808 | 125800 | 745238453000 | 1056000 | 1056000 | 1057000 | 1055000 | 539 |
| 406 | 20230808 | 125700 | 744669257000 | 1056000 | 1057000 | 1057000 | 1056000 | 600 |
| 407 | 20230808 | 125600 | 744035596000 | 1056000 | 1056000 | 1057000 | 1056000 | 52 |
| 408 | 20230808 | 125500 | 743980663000 | 1057000 | 1055000 | 1057000 | 1055000 | 1204 |
| 409 | 20230808 | 125400 | 742709322000 | 1056000 | 1058000 | 1058000 | 1055000 | 618 |
| 410 | 20230808 | 125300 | 742056572000 | 1058000 | 1058000 | 1059000 | 1058000 | 299 |
| 411 | 20230808 | 125200 | 741740229000 | 1059000 | 1060000 | 1060000 | 1058000 | 396 |
| 412 | 20230808 | 125100 | 741321054000 | 1059000 | 1059000 | 1060000 | 1059000 | 169 |
| 413 | 20230808 | 125000 | 741142038000 | 1060000 | 1061000 | 1061000 | 1059000 | 337 |
| 414 | 20230808 | 124900 | 740784920000 | 1060000 | 1061000 | 1061000 | 1060000 | 159 |
| 415 | 20230808 | 124800 | 740616294000 | 1061000 | 1064000 | 1065000 | 1060000 | 232 |
| 416 | 20230808 | 124700 | 740369774000 | 1065000 | 1060000 | 1067000 | 1060000 | 1508 |
| 417 | 20230808 | 124600 | 738764400000 | 1061000 | 1060000 | 1061000 | 1059000 | 249 |
| 418 | 20230808 | 124500 | 738500538000 | 1059000 | 1057000 | 1061000 | 1056000 | 787 |
| 419 | 20230808 | 124400 | 737667180000 | 1057000 | 1054000 | 1057000 | 1054000 | 862 |
| 420 | 20230808 | 124300 | 736757981000 | 1054000 | 1056000 | 1057000 | 1053000 | 2393 |
| 421 | 20230808 | 124200 | 734233296000 | 1056000 | 1057000 | 1058000 | 1056000 | 666 |
| 422 | 20230808 | 124100 | 733529600000 | 1057000 | 1058000 | 1059000 | 1057000 | 389 |
| 423 | 20230808 | 124000 | 733118234000 | 1058000 | 1060000 | 1060000 | 1057000 | 751 |
| 424 | 20230808 | 123900 | 732323311000 | 1060000 | 1059000 | 1061000 | 1058000 | 369 |
| 425 | 20230808 | 123800 | 731932327000 | 1059000 | 1061000 | 1061000 | 1059000 | 368 |
| 426 | 20230808 | 123700 | 731542425000 | 1061000 | 1061000 | 1062000 | 1060000 | 166 |
| 427 | 20230808 | 123600 | 731366352000 | 1061000 | 1061000 | 1062000 | 1060000 | 281 |
| 428 | 20230808 | 123500 | 731068232000 | 1061000 | 1062000 | 1062000 | 1060000 | 118 |
| 429 | 20230808 | 123400 | 730943108000 | 1061000 | 1064000 | 1064000 | 1061000 | 333 |
| 430 | 20230808 | 123300 | 730589135000 | 1064000 | 1065000 | 1065000 | 1063000 | 539 |
| 431 | 20230808 | 123200 | 730015532000 | 1065000 | 1061000 | 1065000 | 1060000 | 795 |
| 432 | 20230808 | 123100 | 729170654000 | 1061000 | 1056000 | 1061000 | 1055000 | 1296 |
| 433 | 20230808 | 123000 | 727800458000 | 1056000 | 1058000 | 1059000 | 1056000 | 2479 |
| 434 | 20230808 | 122900 | 725179850000 | 1058000 | 1060000 | 1060000 | 1058000 | 874 |
| 435 | 20230808 | 122800 | 724254554000 | 1059000 | 1060000 | 1060000 | 1059000 | 159 |
| 436 | 20230808 | 122700 | 724086143000 | 1060000 | 1062000 | 1063000 | 1059000 | 1284 |
| 437 | 20230808 | 122600 | 722724814000 | 1063000 | 1065000 | 1065000 | 1062000 | 386 |
| 438 | 20230808 | 122500 | 722314418000 | 1064000 | 1065000 | 1065000 | 1064000 | 132 |
| 439 | 20230808 | 122400 | 722173869000 | 1064000 | 1063000 | 1066000 | 1063000 | 218 |
| 440 | 20230808 | 122300 | 721941873000 | 1063000 | 1062000 | 1063000 | 1062000 | 601 |
| 441 | 20230808 | 122200 | 721303521000 | 1062000 | 1064000 | 1064000 | 1062000 | 263 |
| 442 | 20230808 | 122100 | 721023954000 | 1064000 | 1063000 | 1064000 | 1063000 | 143 |
| 443 | 20230808 | 122000 | 720871902000 | 1063000 | 1063000 | 1064000 | 1061000 | 169 |
| 444 | 20230808 | 121900 | 720692288000 | 1064000 | 1067000 | 1067000 | 1060000 | 1484 |
| 445 | 20230808 | 121800 | 719114747000 | 1066000 | 1068000 | 1068000 | 1066000 | 60 |
| 446 | 20230808 | 121700 | 719050741000 | 1068000 | 1068000 | 1069000 | 1065000 | 358 |
| 447 | 20230808 | 121600 | 718668969000 | 1069000 | 1070000 | 1070000 | 1067000 | 516 |
| 448 | 20230808 | 121500 | 718117461000 | 1069000 | 1067000 | 1069000 | 1066000 | 549 |
| 449 | 20230808 | 121400 | 717531403000 | 1067000 | 1062000 | 1069000 | 1062000 | 1285 |
| 450 | 20230808 | 121300 | 716160250000 | 1062000 | 1060000 | 1062000 | 1060000 | 379 |
| 451 | 20230808 | 121200 | 715758255000 | 1060000 | 1060000 | 1061000 | 1059000 | 517 |
| 452 | 20230808 | 121100 | 715210416000 | 1061000 | 1063000 | 1064000 | 1060000 | 1343 |
| 453 | 20230808 | 121000 | 713785454000 | 1063000 | 1065000 | 1065000 | 1063000 | 251 |
| 454 | 20230808 | 120900 | 713518419000 | 1065000 | 1066000 | 1066000 | 1064000 | 365 |
| 455 | 20230808 | 120800 | 713129486000 | 1066000 | 1065000 | 1067000 | 1065000 | 340 |
| 456 | 20230808 | 120700 | 712767083000 | 1065000 | 1063000 | 1067000 | 1063000 | 470 |
| 457 | 20230808 | 120600 | 712266183000 | 1063000 | 1061000 | 1063000 | 1061000 | 387 |
| 458 | 20230808 | 120500 | 711855083000 | 1061000 | 1061000 | 1063000 | 1060000 | 2111 |
| 459 | 20230808 | 120400 | 709616829000 | 1061000 | 1063000 | 1064000 | 1061000 | 1608 |
| 460 | 20230808 | 120300 | 707909065000 | 1063000 | 1067000 | 1068000 | 1063000 | 2016 |
| 461 | 20230808 | 120200 | 705759682000 | 1067000 | 1068000 | 1069000 | 1067000 | 449 |
| 462 | 20230808 | 120100 | 705280138000 | 1068000 | 1069000 | 1069000 | 1068000 | 132 |
| 463 | 20230808 | 120000 | 705139088000 | 1069000 | 1068000 | 1069000 | 1067000 | 723 |
| 464 | 20230808 | 115900 | 704367031000 | 1068000 | 1069000 | 1069000 | 1068000 | 549 |
| 465 | 20230808 | 115800 | 703780418000 | 1069000 | 1072000 | 1072000 | 1067000 | 202 |
| 466 | 20230808 | 115700 | 703564516000 | 1072000 | 1064000 | 1073000 | 1064000 | 793 |
| 467 | 20230808 | 115600 | 702718013000 | 1065000 | 1063000 | 1065000 | 1062000 | 471 |
| 468 | 20230808 | 115500 | 702217216000 | 1063000 | 1065000 | 1065000 | 1062000 | 1237 |
| 469 | 20230808 | 115400 | 700902108000 | 1065000 | 1066000 | 1067000 | 1064000 | 1178 |
| 470 | 20230808 | 115300 | 699646704000 | 1067000 | 1068000 | 1068000 | 1066000 | 667 |
| 471 | 20230808 | 115200 | 698935545000 | 1068000 | 1071000 | 1071000 | 1066000 | 1544 |
| 472 | 20230808 | 115100 | 697285596000 | 1070000 | 1071000 | 1073000 | 1070000 | 399 |
| 473 | 20230808 | 115000 | 696858147000 | 1072000 | 1072000 | 1073000 | 1070000 | 842 |
| 474 | 20230808 | 114900 | 695955859000 | 1073000 | 1071000 | 1073000 | 1070000 | 475 |
| 475 | 20230808 | 114800 | 695446766000 | 1070000 | 1068000 | 1071000 | 1068000 | 399 |
| 476 | 20230808 | 114700 | 695020182000 | 1069000 | 1069000 | 1069000 | 1068000 | 396 |
| 477 | 20230808 | 114600 | 694597025000 | 1068000 | 1067000 | 1069000 | 1067000 | 699 |
| 478 | 20230808 | 114500 | 693850625000 | 1069000 | 1072000 | 1073000 | 1064000 | 4592 |
| 479 | 20230808 | 114400 | 688946580000 | 1072000 | 1071000 | 1073000 | 1071000 | 642 |
| 480 | 20230808 | 114300 | 688258368000 | 1071000 | 1073000 | 1074000 | 1071000 | 1628 |
| 481 | 20230808 | 114200 | 686513324000 | 1073000 | 1076000 | 1077000 | 1073000 | 2366 |
| 482 | 20230808 | 114100 | 683969253000 | 1077000 | 1079000 | 1079000 | 1076000 | 1060 |
| 483 | 20230808 | 114000 | 682827150000 | 1079000 | 1080000 | 1080000 | 1077000 | 1294 |
| 484 | 20230808 | 113900 | 681431916000 | 1080000 | 1081000 | 1083000 | 1079000 | 1882 |
| 485 | 20230808 | 113800 | 679396921000 | 1082000 | 1081000 | 1082000 | 1080000 | 895 |
| 486 | 20230808 | 113700 | 678429376000 | 1081000 | 1079000 | 1081000 | 1078000 | 965 |
| 487 | 20230808 | 113600 | 677387116000 | 1079000 | 1078000 | 1079000 | 1077000 | 747 |
| 488 | 20230808 | 113500 | 676582117000 | 1078000 | 1080000 | 1080000 | 1077000 | 1035 |
| 489 | 20230808 | 113400 | 675466156000 | 1080000 | 1078000 | 1080000 | 1076000 | 1078 |
| 490 | 20230808 | 113300 | 674303414000 | 1078000 | 1079000 | 1079000 | 1076000 | 1424 |
| 491 | 20230808 | 113200 | 672768736000 | 1079000 | 1080000 | 1080000 | 1078000 | 425 |
| 492 | 20230808 | 113100 | 672310034000 | 1080000 | 1077000 | 1080000 | 1076000 | 2035 |
| 493 | 20230808 | 113000 | 670114387000 | 1078000 | 1076000 | 1079000 | 1075000 | 684 |
| 494 | 20230808 | 112900 | 669377138000 | 1078000 | 1078000 | 1080000 | 1074000 | 2134 |
| 495 | 20230808 | 112800 | 667078590000 | 1078000 | 1078000 | 1080000 | 1078000 | 2076 |
| 496 | 20230808 | 112700 | 664838507000 | 1079000 | 1085000 | 1087000 | 1078000 | 3995 |
| 497 | 20230808 | 112600 | 660512796000 | 1084000 | 1081000 | 1085000 | 1081000 | 1950 |
| 498 | 20230808 | 112500 | 658400728000 | 1082000 | 1080000 | 1082000 | 1079000 | 1472 |
| 499 | 20230808 | 112400 | 656809850000 | 1080000 | 1081000 | 1081000 | 1078000 | 1187 |
| 500 | 20230808 | 112300 | 655528434000 | 1080000 | 1078000 | 1081000 | 1076000 | 2701 |
| 501 | 20230808 | 112200 | 652618000000 | 1077000 | 1083000 | 1083000 | 1074000 | 3973 |
| 502 | 20230808 | 112100 | 648333557000 | 1084000 | 1081000 | 1084000 | 1080000 | 2285 |
| 503 | 20230808 | 112000 | 645860510000 | 1082000 | 1084000 | 1086000 | 1081000 | 3488 |
| 504 | 20230808 | 111900 | 642077487000 | 1083000 | 1090000 | 1090000 | 1080000 | 6371 |
| 505 | 20230808 | 111800 | 635164229000 | 1090000 | 1075000 | 1090000 | 1075000 | 20470 |
| 506 | 20230808 | 111700 | 613010831000 | 1075000 | 1074000 | 1075000 | 1071000 | 2029 |
| 507 | 20230808 | 111600 | 610833471000 | 1074000 | 1075000 | 1075000 | 1073000 | 2285 |
| 508 | 20230808 | 111500 | 608378044000 | 1075000 | 1070000 | 1075000 | 1069000 | 2432 |
| 509 | 20230808 | 111400 | 605772569000 | 1072000 | 1072000 | 1073000 | 1069000 | 1183 |
| 510 | 20230808 | 111300 | 604505287000 | 1072000 | 1073000 | 1073000 | 1071000 | 1523 |
| 511 | 20230808 | 111200 | 602872947000 | 1072000 | 1070000 | 1072000 | 1070000 | 2136 |
| 512 | 20230808 | 111100 | 600585276000 | 1069000 | 1066000 | 1070000 | 1066000 | 3132 |
| 513 | 20230808 | 111000 | 597238471000 | 1064000 | 1063000 | 1066000 | 1063000 | 850 |
| 514 | 20230808 | 110900 | 596333824000 | 1063000 | 1064000 | 1064000 | 1063000 | 506 |
| 515 | 20230808 | 110800 | 595795471000 | 1064000 | 1063000 | 1065000 | 1062000 | 375 |
| 516 | 20230808 | 110700 | 595396549000 | 1063000 | 1063000 | 1064000 | 1062000 | 628 |
| 517 | 20230808 | 110600 | 594728556000 | 1064000 | 1061000 | 1064000 | 1060000 | 943 |
| 518 | 20230808 | 110500 | 593727323000 | 1060000 | 1058000 | 1061000 | 1058000 | 694 |
| 519 | 20230808 | 110400 | 592992411000 | 1058000 | 1061000 | 1062000 | 1057000 | 3716 |
| 520 | 20230808 | 110300 | 589057911000 | 1061000 | 1062000 | 1063000 | 1061000 | 663 |
| 521 | 20230808 | 110200 | 588353890000 | 1062000 | 1064000 | 1065000 | 1062000 | 1584 |
| 522 | 20230808 | 110100 | 586669894000 | 1064000 | 1066000 | 1067000 | 1064000 | 654 |
| 523 | 20230808 | 110000 | 585973340000 | 1067000 | 1066000 | 1067000 | 1064000 | 879 |
| 524 | 20230808 | 105900 | 585036599000 | 1066000 | 1064000 | 1068000 | 1063000 | 1310 |
| 525 | 20230808 | 105800 | 583639242000 | 1063000 | 1069000 | 1069000 | 1062000 | 2534 |
| 526 | 20230808 | 105700 | 580939643000 | 1068000 | 1071000 | 1072000 | 1068000 | 739 |
| 527 | 20230808 | 105600 | 580148955000 | 1071000 | 1070000 | 1073000 | 1070000 | 1403 |
| 528 | 20230808 | 105500 | 578645504000 | 1070000 | 1067000 | 1072000 | 1066000 | 839 |
| 529 | 20230808 | 105400 | 577748482000 | 1066000 | 1073000 | 1073000 | 1064000 | 2035 |
| 530 | 20230808 | 105300 | 575573412000 | 1073000 | 1076000 | 1077000 | 1072000 | 2967 |
| 531 | 20230808 | 105200 | 572382168000 | 1076000 | 1073000 | 1076000 | 1073000 | 3504 |
| 532 | 20230808 | 105100 | 568615465000 | 1073000 | 1072000 | 1073000 | 1072000 | 1000 |
| 533 | 20230808 | 105000 | 567542624000 | 1073000 | 1071000 | 1073000 | 1071000 | 1046 |
| 534 | 20230808 | 104900 | 566421750000 | 1071000 | 1072000 | 1072000 | 1070000 | 1179 |
| 535 | 20230808 | 104800 | 565158551000 | 1071000 | 1072000 | 1073000 | 1065000 | 2809 |
| 536 | 20230808 | 104700 | 562152681000 | 1073000 | 1073000 | 1074000 | 1072000 | 1752 |
| 537 | 20230808 | 104600 | 560273359000 | 1072000 | 1067000 | 1074000 | 1066000 | 3596 |
| 538 | 20230808 | 104500 | 556422739000 | 1067000 | 1066000 | 1067000 | 1065000 | 522 |
| 539 | 20230808 | 104400 | 555865974000 | 1066000 | 1065000 | 1066000 | 1063000 | 405 |
| 540 | 20230808 | 104300 | 555434824000 | 1065000 | 1064000 | 1066000 | 1062000 | 780 |
| 541 | 20230808 | 104200 | 554605131000 | 1063000 | 1068000 | 1069000 | 1063000 | 1863 |
| 542 | 20230808 | 104100 | 552618089000 | 1069000 | 1066000 | 1069000 | 1065000 | 950 |
| 543 | 20230808 | 104000 | 551603981000 | 1066000 | 1066000 | 1067000 | 1065000 | 884 |
| 544 | 20230808 | 103900 | 550662064000 | 1066000 | 1069000 | 1071000 | 1066000 | 3491 |
| 545 | 20230808 | 103800 | 546929717000 | 1068000 | 1061000 | 1069000 | 1061000 | 3597 |
| 546 | 20230808 | 103700 | 543099728000 | 1061000 | 1057000 | 1061000 | 1057000 | 1128 |
| 547 | 20230808 | 103600 | 541904350000 | 1057000 | 1057000 | 1058000 | 1054000 | 1516 |
| 548 | 20230808 | 103500 | 540303388000 | 1057000 | 1059000 | 1060000 | 1056000 | 922 |
| 549 | 20230808 | 103400 | 539327745000 | 1059000 | 1059000 | 1059000 | 1057000 | 446 |
| 550 | 20230808 | 103300 | 538855794000 | 1058000 | 1060000 | 1061000 | 1058000 | 785 |
| 551 | 20230808 | 103200 | 538024251000 | 1059000 | 1055000 | 1060000 | 1054000 | 2724 |
| 552 | 20230808 | 103100 | 535143422000 | 1055000 | 1054000 | 1055000 | 1054000 | 260 |
| 553 | 20230808 | 103000 | 534869235000 | 1054000 | 1055000 | 1056000 | 1051000 | 1531 |
| 554 | 20230808 | 102900 | 533256143000 | 1055000 | 1051000 | 1056000 | 1050000 | 1677 |
| 555 | 20230808 | 102800 | 531488428000 | 1051000 | 1046000 | 1052000 | 1046000 | 2671 |
| 556 | 20230808 | 102700 | 528689117000 | 1046000 | 1052000 | 1052000 | 1046000 | 3100 |
| 557 | 20230808 | 102600 | 525436382000 | 1053000 | 1055000 | 1056000 | 1051000 | 2138 |
| 558 | 20230808 | 102500 | 523185276000 | 1056000 | 1055000 | 1058000 | 1053000 | 911 |
| 559 | 20230808 | 102400 | 522224523000 | 1055000 | 1054000 | 1060000 | 1052000 | 2372 |
| 560 | 20230808 | 102300 | 519722691000 | 1054000 | 1055000 | 1056000 | 1052000 | 1711 |
| 561 | 20230808 | 102200 | 517920324000 | 1055000 | 1063000 | 1064000 | 1055000 | 643 |
| 562 | 20230808 | 102100 | 517239336000 | 1063000 | 1060000 | 1063000 | 1055000 | 3021 |
| 563 | 20230808 | 102000 | 514045266000 | 1061000 | 1061000 | 1063000 | 1060000 | 1509 |
| 564 | 20230808 | 101900 | 512443152000 | 1061000 | 1058000 | 1062000 | 1057000 | 1376 |
| 565 | 20230808 | 101800 | 510984426000 | 1058000 | 1064000 | 1065000 | 1057000 | 4262 |
| 566 | 20230808 | 101700 | 506464298000 | 1065000 | 1066000 | 1067000 | 1064000 | 1422 |
| 567 | 20230808 | 101600 | 504948865000 | 1065000 | 1069000 | 1071000 | 1064000 | 2895 |
| 568 | 20230808 | 101500 | 501859701000 | 1069000 | 1068000 | 1069000 | 1061000 | 4951 |
| 569 | 20230808 | 101400 | 496591189000 | 1067000 | 1075000 | 1077000 | 1067000 | 5034 |
| 570 | 20230808 | 101300 | 491192755000 | 1076000 | 1075000 | 1079000 | 1075000 | 5198 |
| 571 | 20230808 | 101200 | 485591771000 | 1076000 | 1080000 | 1080000 | 1072000 | 8759 |
| 572 | 20230808 | 101100 | 476162269000 | 1079000 | 1074000 | 1080000 | 1074000 | 6238 |
| 573 | 20230808 | 101000 | 469446093000 | 1075000 | 1070000 | 1075000 | 1069000 | 7571 |
| 574 | 20230808 | 100900 | 461327632000 | 1069000 | 1067000 | 1070000 | 1066000 | 4420 |
| 575 | 20230808 | 100800 | 456603987000 | 1066000 | 1063000 | 1068000 | 1063000 | 6482 |
| 576 | 20230808 | 100700 | 449694237000 | 1063000 | 1059000 | 1064000 | 1058000 | 1881 |
| 577 | 20230808 | 100600 | 447697891000 | 1059000 | 1056000 | 1061000 | 1055000 | 2164 |
| 578 | 20230808 | 100500 | 445409281000 | 1056000 | 1064000 | 1064000 | 1056000 | 4116 |
| 579 | 20230808 | 100400 | 441045514000 | 1064000 | 1058000 | 1064000 | 1058000 | 3461 |
| 580 | 20230808 | 100300 | 437373040000 | 1058000 | 1050000 | 1059000 | 1050000 | 1809 |
| 581 | 20230808 | 100200 | 435466297000 | 1051000 | 1050000 | 1053000 | 1048000 | 1190 |
| 582 | 20230808 | 100100 | 434217803000 | 1050000 | 1057000 | 1058000 | 1050000 | 3856 |
| 583 | 20230808 | 100000 | 430154697000 | 1057000 | 1059000 | 1061000 | 1054000 | 4992 |
| 584 | 20230808 | 095900 | 424873618000 | 1060000 | 1053000 | 1060000 | 1053000 | 3857 |
| 585 | 20230808 | 095800 | 420794641000 | 1053000 | 1055000 | 1057000 | 1052000 | 3054 |
| 586 | 20230808 | 095700 | 417573965000 | 1055000 | 1046000 | 1055000 | 1046000 | 3124 |
| 587 | 20230808 | 095600 | 414287143000 | 1046000 | 1045000 | 1049000 | 1044000 | 1252 |
| 588 | 20230808 | 095500 | 412977662000 | 1045000 | 1048000 | 1049000 | 1044000 | 2173 |
| 589 | 20230808 | 095400 | 410701945000 | 1049000 | 1052000 | 1054000 | 1048000 | 4680 |
| 590 | 20230808 | 095300 | 405781501000 | 1052000 | 1049000 | 1052000 | 1047000 | 5355 |
| 591 | 20230808 | 095200 | 400161216000 | 1048000 | 1042000 | 1049000 | 1041000 | 2869 |
| 592 | 20230808 | 095100 | 397161243000 | 1042000 | 1044000 | 1045000 | 1041000 | 1498 |
| 593 | 20230808 | 095000 | 395597915000 | 1044000 | 1046000 | 1046000 | 1044000 | 1544 |
| 594 | 20230808 | 094900 | 393984574000 | 1045000 | 1043000 | 1046000 | 1042000 | 1738 |
| 595 | 20230808 | 094800 | 392170286000 | 1042000 | 1039000 | 1043000 | 1036000 | 2271 |
| 596 | 20230808 | 094700 | 389810759000 | 1040000 | 1042000 | 1043000 | 1038000 | 1187 |
| 597 | 20230808 | 094600 | 388576875000 | 1041000 | 1046000 | 1046000 | 1039000 | 2981 |
| 598 | 20230808 | 094500 | 385471774000 | 1046000 | 1048000 | 1050000 | 1045000 | 4091 |
| 599 | 20230808 | 094400 | 381185284000 | 1048000 | 1043000 | 1048000 | 1043000 | 4610 |
| 600 | 20230808 | 094300 | 376364362000 | 1043000 | 1038000 | 1044000 | 1037000 | 4032 |
| 601 | 20230808 | 094200 | 372165156000 | 1038000 | 1039000 | 1039000 | 1036000 | 1496 |
| 602 | 20230808 | 094100 | 370612445000 | 1038000 | 1034000 | 1041000 | 1034000 | 5312 |
| 603 | 20230808 | 094000 | 365101773000 | 1035000 | 1031000 | 1035000 | 1028000 | 2813 |
| 604 | 20230808 | 093900 | 362200053000 | 1030000 | 1033000 | 1034000 | 1030000 | 1791 |
| 605 | 20230808 | 093800 | 360351391000 | 1033000 | 1023000 | 1035000 | 1023000 | 4360 |
| 606 | 20230808 | 093700 | 355864965000 | 1023000 | 1027000 | 1027000 | 1023000 | 4212 |
| 607 | 20230808 | 093600 | 351551127000 | 1027000 | 1030000 | 1030000 | 1025000 | 2867 |
| 608 | 20230808 | 093500 | 348604115000 | 1028000 | 1026000 | 1032000 | 1022000 | 5834 |
| 609 | 20230808 | 093400 | 342621838000 | 1026000 | 1032000 | 1033000 | 1026000 | 6160 |
| 610 | 20230808 | 093300 | 336280857000 | 1032000 | 1031000 | 1033000 | 1031000 | 1564 |
| 611 | 20230808 | 093200 | 334666657000 | 1032000 | 1031000 | 1032000 | 1030000 | 2085 |
| 612 | 20230808 | 093100 | 332517090000 | 1031000 | 1030000 | 1035000 | 1030000 | 4068 |
| 613 | 20230808 | 093000 | 328318949000 | 1030000 | 1037000 | 1038000 | 1030000 | 6950 |
| 614 | 20230808 | 092900 | 321130462000 | 1036000 | 1036000 | 1039000 | 1035000 | 2900 |
| 615 | 20230808 | 092800 | 318125058000 | 1037000 | 1045000 | 1046000 | 1036000 | 4216 |
| 616 | 20230808 | 092700 | 313739067000 | 1045000 | 1051000 | 1052000 | 1044000 | 9854 |
| 617 | 20230808 | 092600 | 303406843000 | 1051000 | 1044000 | 1051000 | 1041000 | 10029 |
| 618 | 20230808 | 092500 | 292910476000 | 1044000 | 1035000 | 1044000 | 1035000 | 8346 |
| 619 | 20230808 | 092400 | 284237283000 | 1035000 | 1030000 | 1036000 | 1030000 | 4482 |
| 620 | 20230808 | 092300 | 279607090000 | 1030000 | 1039000 | 1042000 | 1030000 | 9482 |
| 621 | 20230808 | 092200 | 269779452000 | 1038000 | 1031000 | 1040000 | 1028000 | 10097 |
| 622 | 20230808 | 092100 | 259343201000 | 1031000 | 1020000 | 1034000 | 1018000 | 15313 |
| 623 | 20230808 | 092000 | 243615663000 | 1020000 | 1024000 | 1025000 | 1018000 | 15312 |
| 624 | 20230808 | 091900 | 227962666000 | 1024000 | 1031000 | 1033000 | 1024000 | 7242 |
| 625 | 20230808 | 091800 | 220519782000 | 1032000 | 1031000 | 1035000 | 1027000 | 15130 |
| 626 | 20230808 | 091700 | 204934216000 | 1031000 | 1035000 | 1038000 | 1031000 | 6736 |
| 627 | 20230808 | 091600 | 197970213000 | 1036000 | 1033000 | 1039000 | 1031000 | 5916 |
| 628 | 20230808 | 091500 | 191841174000 | 1032000 | 1037000 | 1040000 | 1031000 | 10358 |
| 629 | 20230808 | 091400 | 181130766000 | 1037000 | 1042000 | 1044000 | 1033000 | 10413 |
| 630 | 20230808 | 091300 | 170320526000 | 1043000 | 1038000 | 1049000 | 1037000 | 13076 |
| 631 | 20230808 | 091200 | 156666079000 | 1038000 | 1052000 | 1052000 | 1037000 | 16950 |
| 632 | 20230808 | 091100 | 138986109000 | 1051000 | 1060000 | 1060000 | 1051000 | 5033 |
| 633 | 20230808 | 091000 | 133680824000 | 1060000 | 1058000 | 1065000 | 1055000 | 5810 |
| 634 | 20230808 | 090900 | 127527965000 | 1058000 | 1067000 | 1067000 | 1058000 | 5043 |
| 635 | 20230808 | 090800 | 122177755000 | 1066000 | 1058000 | 1068000 | 1057000 | 7782 |
| 636 | 20230808 | 090700 | 113913269000 | 1058000 | 1071000 | 1071000 | 1056000 | 7948 |
| 637 | 20230808 | 090600 | 105454979000 | 1070000 | 1079000 | 1080000 | 1069000 | 5740 |
| 638 | 20230808 | 090500 | 99297172000 | 1079000 | 1067000 | 1082000 | 1065000 | 9757 |
| 639 | 20230808 | 090400 | 88785950000 | 1067000 | 1081000 | 1082000 | 1062000 | 11588 |
| 640 | 20230808 | 090300 | 76348444000 | 1082000 | 1074000 | 1084000 | 1073000 | 13484 |
| 641 | 20230808 | 090200 | 61798345000 | 1073000 | 1065000 | 1081000 | 1064000 | 17908 |
| 642 | 20230808 | 090100 | 42559123000 | 1065000 | 1053000 | 1068000 | 1047000 | 18240 |
| 643 | 20230808 | 090000 | 23256998000 | 1053000 | 1055000 | 1064000 | 1052000 | 21743 |