41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 194100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 3 | 20230818 | 194000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 4 | 20230818 | 193900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 5 | 20230818 | 193800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 6 | 20230818 | 193700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 7 | 20230818 | 193600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 8 | 20230818 | 193500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 9 | 20230818 | 193400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 10 | 20230818 | 193300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 11 | 20230818 | 193200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 12 | 20230818 | 193100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 13 | 20230818 | 193000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 14 | 20230818 | 192900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 15 | 20230818 | 192800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 16 | 20230818 | 192700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 17 | 20230818 | 192600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 18 | 20230818 | 192500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 19 | 20230818 | 192400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 20 | 20230818 | 192300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 21 | 20230818 | 192200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 22 | 20230818 | 192100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 23 | 20230818 | 192000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 24 | 20230818 | 191900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 25 | 20230818 | 191800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 26 | 20230818 | 191700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 27 | 20230818 | 191600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 28 | 20230818 | 191500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 29 | 20230818 | 191400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 30 | 20230818 | 191300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 31 | 20230818 | 191200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 32 | 20230818 | 191100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 33 | 20230818 | 191000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 34 | 20230818 | 190900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 35 | 20230818 | 190800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 36 | 20230818 | 190700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 37 | 20230818 | 190600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 38 | 20230818 | 190500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 39 | 20230818 | 190400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 40 | 20230818 | 190300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 41 | 20230818 | 190200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 42 | 20230818 | 190100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 43 | 20230818 | 190000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 44 | 20230818 | 185900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 45 | 20230818 | 185800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 46 | 20230818 | 185700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 47 | 20230818 | 185600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 48 | 20230818 | 185500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 49 | 20230818 | 185400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 50 | 20230818 | 185300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 51 | 20230818 | 185200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 52 | 20230818 | 185100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 53 | 20230818 | 185000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 54 | 20230818 | 184900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 55 | 20230818 | 184800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 56 | 20230818 | 184700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 57 | 20230818 | 184600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 58 | 20230818 | 184500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 59 | 20230818 | 184400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 60 | 20230818 | 184300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 61 | 20230818 | 184200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 62 | 20230818 | 184100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 63 | 20230818 | 184000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 64 | 20230818 | 183900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 65 | 20230818 | 183800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 66 | 20230818 | 183700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 67 | 20230818 | 183600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 68 | 20230818 | 183500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 69 | 20230818 | 183400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 70 | 20230818 | 183300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 71 | 20230818 | 183200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 72 | 20230818 | 183100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 73 | 20230818 | 183000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 74 | 20230818 | 182900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 75 | 20230818 | 182800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 76 | 20230818 | 182700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 77 | 20230818 | 182600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 78 | 20230818 | 182500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 79 | 20230818 | 182400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 80 | 20230818 | 182300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 81 | 20230818 | 182200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 82 | 20230818 | 182100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 83 | 20230818 | 182000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 84 | 20230818 | 181900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 85 | 20230818 | 181800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 86 | 20230818 | 181700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 87 | 20230818 | 181600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 88 | 20230818 | 181500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 89 | 20230818 | 181400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 90 | 20230818 | 181300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 91 | 20230818 | 181200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 92 | 20230818 | 181100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 93 | 20230818 | 181000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 94 | 20230818 | 180900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 95 | 20230818 | 180800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 96 | 20230818 | 180700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 97 | 20230818 | 180600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 98 | 20230818 | 180500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 99 | 20230818 | 180400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 100 | 20230818 | 180300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 101 | 20230818 | 180200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 102 | 20230818 | 180100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 103 | 20230818 | 180000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 104 | 20230818 | 175900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 105 | 20230818 | 175800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 106 | 20230818 | 175700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 107 | 20230818 | 175600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 108 | 20230818 | 175500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 109 | 20230818 | 175400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 110 | 20230818 | 175300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 111 | 20230818 | 175200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 112 | 20230818 | 175100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 113 | 20230818 | 175000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 114 | 20230818 | 174900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 115 | 20230818 | 174800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 116 | 20230818 | 174700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 117 | 20230818 | 174600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 118 | 20230818 | 174500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 119 | 20230818 | 174400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 120 | 20230818 | 174300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 121 | 20230818 | 174200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 122 | 20230818 | 174100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 123 | 20230818 | 174000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 124 | 20230818 | 173900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 125 | 20230818 | 173800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 126 | 20230818 | 173700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 127 | 20230818 | 173600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 128 | 20230818 | 173500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 129 | 20230818 | 173400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 130 | 20230818 | 173300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 131 | 20230818 | 173200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 132 | 20230818 | 173100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 133 | 20230818 | 173000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 134 | 20230818 | 172900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 135 | 20230818 | 172800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 136 | 20230818 | 172700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 137 | 20230818 | 172600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 138 | 20230818 | 172500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 139 | 20230818 | 172400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 140 | 20230818 | 172300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 141 | 20230818 | 172200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 142 | 20230818 | 172100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 143 | 20230818 | 172000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 144 | 20230818 | 171900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 145 | 20230818 | 171800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 146 | 20230818 | 171700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 147 | 20230818 | 171600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 148 | 20230818 | 171500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 149 | 20230818 | 171400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 150 | 20230818 | 171300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 151 | 20230818 | 171200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 152 | 20230818 | 171100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 153 | 20230818 | 171000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 154 | 20230818 | 170900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 155 | 20230818 | 170800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 156 | 20230818 | 170700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 157 | 20230818 | 170600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 158 | 20230818 | 170500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 159 | 20230818 | 170400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 160 | 20230818 | 170300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 161 | 20230818 | 170200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 162 | 20230818 | 170100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 163 | 20230818 | 170000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 164 | 20230818 | 165900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 165 | 20230818 | 165800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 166 | 20230818 | 165700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 167 | 20230818 | 165600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 168 | 20230818 | 165500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 169 | 20230818 | 165400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 170 | 20230818 | 165300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 171 | 20230818 | 165200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 172 | 20230818 | 165100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 173 | 20230818 | 165000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 174 | 20230818 | 164900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 175 | 20230818 | 164800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 176 | 20230818 | 164700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 177 | 20230818 | 164600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 178 | 20230818 | 164500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 179 | 20230818 | 164400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 180 | 20230818 | 164300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 181 | 20230818 | 164200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 182 | 20230818 | 164100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 183 | 20230818 | 164000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 184 | 20230818 | 163900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 185 | 20230818 | 163800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 186 | 20230818 | 163700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 187 | 20230818 | 163600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 188 | 20230818 | 163500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 189 | 20230818 | 163400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 190 | 20230818 | 163300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 191 | 20230818 | 163200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 192 | 20230818 | 163100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 193 | 20230818 | 163000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 194 | 20230818 | 162900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 195 | 20230818 | 162800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 196 | 20230818 | 162700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 197 | 20230818 | 162600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 198 | 20230818 | 162500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 199 | 20230818 | 162400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 200 | 20230818 | 162300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 201 | 20230818 | 162200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 202 | 20230818 | 162100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 203 | 20230818 | 162000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 204 | 20230818 | 161900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 205 | 20230818 | 161800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 206 | 20230818 | 161700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 207 | 20230818 | 161600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 208 | 20230818 | 161500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 209 | 20230818 | 161400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 210 | 20230818 | 161300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 211 | 20230818 | 161200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 212 | 20230818 | 161100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 213 | 20230818 | 161000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 214 | 20230818 | 160900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 215 | 20230818 | 160800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 216 | 20230818 | 160700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 217 | 20230818 | 160600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 218 | 20230818 | 160500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 219 | 20230818 | 160400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 220 | 20230818 | 160300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 221 | 20230818 | 160200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 222 | 20230818 | 160100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 223 | 20230818 | 160000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 224 | 20230818 | 155900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 225 | 20230818 | 155800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 226 | 20230818 | 155700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 227 | 20230818 | 155600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 228 | 20230818 | 155500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 229 | 20230818 | 155400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 230 | 20230818 | 155300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 231 | 20230818 | 155200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 232 | 20230818 | 155100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 233 | 20230818 | 155000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 234 | 20230818 | 154900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 235 | 20230818 | 154800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 236 | 20230818 | 154700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 237 | 20230818 | 154600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 238 | 20230818 | 154500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 239 | 20230818 | 154400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 240 | 20230818 | 154300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 241 | 20230818 | 154200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 242 | 20230818 | 154100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 243 | 20230818 | 154000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 244 | 20230818 | 153900 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 245 | 20230818 | 153800 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 246 | 20230818 | 153700 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 247 | 20230818 | 153600 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 248 | 20230818 | 153500 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 249 | 20230818 | 153400 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 250 | 20230818 | 153300 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 251 | 20230818 | 153200 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 252 | 20230818 | 153100 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 0 |
| 253 | 20230818 | 153000 | 711656396000 | 1076000 | 1076000 | 1076000 | 1076000 | 12660 |
| 254 | 20230818 | 152900 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 255 | 20230818 | 152800 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 256 | 20230818 | 152700 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 257 | 20230818 | 152600 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 258 | 20230818 | 152500 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 259 | 20230818 | 152400 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 260 | 20230818 | 152300 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 261 | 20230818 | 152200 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 262 | 20230818 | 152100 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 263 | 20230818 | 152000 | 698034236000 | 1079000 | 1079000 | 1079000 | 1079000 | 0 |
| 264 | 20230818 | 151900 | 698034236000 | 1079000 | 1081000 | 1082000 | 1079000 | 2060 |
| 265 | 20230818 | 151800 | 695809401000 | 1081000 | 1083000 | 1083000 | 1080000 | 1447 |
| 266 | 20230818 | 151700 | 694245135000 | 1082000 | 1084000 | 1084000 | 1082000 | 1309 |
| 267 | 20230818 | 151600 | 692828072000 | 1084000 | 1085000 | 1085000 | 1083000 | 744 |
| 268 | 20230818 | 151500 | 692021392000 | 1084000 | 1084000 | 1085000 | 1083000 | 1431 |
| 269 | 20230818 | 151400 | 690470130000 | 1083000 | 1084000 | 1084000 | 1083000 | 1175 |
| 270 | 20230818 | 151300 | 689197064000 | 1083000 | 1086000 | 1086000 | 1083000 | 731 |
| 271 | 20230818 | 151200 | 688404653000 | 1085000 | 1082000 | 1087000 | 1082000 | 2270 |
| 272 | 20230818 | 151100 | 685941161000 | 1082000 | 1082000 | 1084000 | 1081000 | 737 |
| 273 | 20230818 | 151000 | 685143699000 | 1081000 | 1082000 | 1083000 | 1081000 | 1721 |
| 274 | 20230818 | 150900 | 683282351000 | 1082000 | 1085000 | 1085000 | 1082000 | 1890 |
| 275 | 20230818 | 150800 | 681235247000 | 1084000 | 1088000 | 1088000 | 1083000 | 2290 |
| 276 | 20230818 | 150700 | 678748777000 | 1087000 | 1087000 | 1088000 | 1086000 | 874 |
| 277 | 20230818 | 150600 | 677798241000 | 1088000 | 1087000 | 1089000 | 1087000 | 2619 |
| 278 | 20230818 | 150500 | 674949877000 | 1088000 | 1088000 | 1089000 | 1087000 | 1582 |
| 279 | 20230818 | 150400 | 673228858000 | 1088000 | 1085000 | 1089000 | 1085000 | 4527 |
| 280 | 20230818 | 150300 | 668307153000 | 1084000 | 1083000 | 1085000 | 1083000 | 2315 |
| 281 | 20230818 | 150200 | 665796822000 | 1083000 | 1082000 | 1083000 | 1080000 | 1692 |
| 282 | 20230818 | 150100 | 663965407000 | 1080000 | 1079000 | 1082000 | 1078000 | 984 |
| 283 | 20230818 | 150000 | 662902298000 | 1079000 | 1078000 | 1079000 | 1078000 | 725 |
| 284 | 20230818 | 145900 | 662120475000 | 1078000 | 1077000 | 1079000 | 1077000 | 336 |
| 285 | 20230818 | 145800 | 661758179000 | 1078000 | 1079000 | 1079000 | 1077000 | 883 |
| 286 | 20230818 | 145700 | 660806527000 | 1079000 | 1078000 | 1079000 | 1078000 | 245 |
| 287 | 20230818 | 145600 | 660542260000 | 1078000 | 1079000 | 1079000 | 1078000 | 144 |
| 288 | 20230818 | 145500 | 660386962000 | 1078000 | 1078000 | 1079000 | 1078000 | 255 |
| 289 | 20230818 | 145400 | 660112058000 | 1078000 | 1078000 | 1079000 | 1077000 | 349 |
| 290 | 20230818 | 145300 | 659735710000 | 1078000 | 1080000 | 1081000 | 1077000 | 831 |
| 291 | 20230818 | 145200 | 658839827000 | 1081000 | 1081000 | 1082000 | 1080000 | 540 |
| 292 | 20230818 | 145100 | 658256148000 | 1081000 | 1080000 | 1082000 | 1079000 | 477 |
| 293 | 20230818 | 145000 | 657740740000 | 1079000 | 1084000 | 1084000 | 1079000 | 921 |
| 294 | 20230818 | 144900 | 656744571000 | 1084000 | 1085000 | 1085000 | 1083000 | 1111 |
| 295 | 20230818 | 144800 | 655539934000 | 1085000 | 1081000 | 1086000 | 1080000 | 4053 |
| 296 | 20230818 | 144700 | 651148430000 | 1081000 | 1077000 | 1081000 | 1077000 | 1071 |
| 297 | 20230818 | 144600 | 649992583000 | 1078000 | 1076000 | 1078000 | 1075000 | 585 |
| 298 | 20230818 | 144500 | 649362850000 | 1075000 | 1077000 | 1077000 | 1075000 | 399 |
| 299 | 20230818 | 144400 | 648933612000 | 1076000 | 1077000 | 1077000 | 1075000 | 550 |
| 300 | 20230818 | 144300 | 648341770000 | 1077000 | 1075000 | 1077000 | 1075000 | 501 |
| 301 | 20230818 | 144200 | 647802690000 | 1075000 | 1074000 | 1076000 | 1073000 | 458 |
| 302 | 20230818 | 144100 | 647310419000 | 1074000 | 1072000 | 1075000 | 1072000 | 750 |
| 303 | 20230818 | 144000 | 646505646000 | 1073000 | 1072000 | 1073000 | 1071000 | 353 |
| 304 | 20230818 | 143900 | 646127193000 | 1072000 | 1072000 | 1072000 | 1071000 | 491 |
| 305 | 20230818 | 143800 | 645601062000 | 1071000 | 1072000 | 1072000 | 1071000 | 258 |
| 306 | 20230818 | 143700 | 645324589000 | 1072000 | 1071000 | 1072000 | 1071000 | 508 |
| 307 | 20230818 | 143600 | 644780452000 | 1071000 | 1072000 | 1072000 | 1070000 | 736 |
| 308 | 20230818 | 143500 | 643992343000 | 1072000 | 1073000 | 1073000 | 1072000 | 625 |
| 309 | 20230818 | 143400 | 643322249000 | 1073000 | 1074000 | 1075000 | 1073000 | 331 |
| 310 | 20230818 | 143300 | 642966996000 | 1074000 | 1074000 | 1074000 | 1072000 | 533 |
| 311 | 20230818 | 143200 | 642394952000 | 1074000 | 1074000 | 1075000 | 1073000 | 746 |
| 312 | 20230818 | 143100 | 641593729000 | 1075000 | 1074000 | 1075000 | 1073000 | 420 |
| 313 | 20230818 | 143000 | 641142952000 | 1074000 | 1072000 | 1074000 | 1071000 | 703 |
| 314 | 20230818 | 142900 | 640388867000 | 1072000 | 1072000 | 1072000 | 1071000 | 273 |
| 315 | 20230818 | 142800 | 640096291000 | 1071000 | 1075000 | 1075000 | 1070000 | 1772 |
| 316 | 20230818 | 142700 | 638197727000 | 1075000 | 1074000 | 1076000 | 1074000 | 400 |
| 317 | 20230818 | 142600 | 637767571000 | 1074000 | 1072000 | 1075000 | 1072000 | 253 |
| 318 | 20230818 | 142500 | 637496054000 | 1073000 | 1073000 | 1074000 | 1072000 | 450 |
| 319 | 20230818 | 142400 | 637013285000 | 1074000 | 1075000 | 1075000 | 1073000 | 1617 |
| 320 | 20230818 | 142300 | 635275930000 | 1075000 | 1076000 | 1076000 | 1075000 | 351 |
| 321 | 20230818 | 142200 | 634898462000 | 1076000 | 1077000 | 1077000 | 1075000 | 839 |
| 322 | 20230818 | 142100 | 633995432000 | 1077000 | 1077000 | 1077000 | 1076000 | 445 |
| 323 | 20230818 | 142000 | 633516255000 | 1077000 | 1077000 | 1078000 | 1076000 | 319 |
| 324 | 20230818 | 141900 | 633172754000 | 1078000 | 1076000 | 1078000 | 1076000 | 215 |
| 325 | 20230818 | 141800 | 632941251000 | 1076000 | 1076000 | 1077000 | 1076000 | 490 |
| 326 | 20230818 | 141700 | 632413955000 | 1076000 | 1077000 | 1077000 | 1076000 | 282 |
| 327 | 20230818 | 141600 | 632110396000 | 1078000 | 1078000 | 1078000 | 1076000 | 628 |
| 328 | 20230818 | 141500 | 631433733000 | 1078000 | 1079000 | 1080000 | 1078000 | 280 |
| 329 | 20230818 | 141400 | 631131596000 | 1080000 | 1079000 | 1080000 | 1078000 | 254 |
| 330 | 20230818 | 141300 | 630857616000 | 1080000 | 1081000 | 1082000 | 1078000 | 1001 |
| 331 | 20230818 | 141200 | 629776102000 | 1081000 | 1083000 | 1084000 | 1081000 | 873 |
| 332 | 20230818 | 141100 | 628831187000 | 1083000 | 1081000 | 1083000 | 1081000 | 693 |
| 333 | 20230818 | 141000 | 628081065000 | 1082000 | 1077000 | 1082000 | 1076000 | 1277 |
| 334 | 20230818 | 140900 | 626703599000 | 1077000 | 1075000 | 1078000 | 1075000 | 383 |
| 335 | 20230818 | 140800 | 626291254000 | 1076000 | 1077000 | 1078000 | 1075000 | 1353 |
| 336 | 20230818 | 140700 | 624834751000 | 1077000 | 1079000 | 1079000 | 1077000 | 619 |
| 337 | 20230818 | 140600 | 624167444000 | 1079000 | 1079000 | 1080000 | 1078000 | 639 |
| 338 | 20230818 | 140500 | 623478350000 | 1079000 | 1080000 | 1081000 | 1079000 | 436 |
| 339 | 20230818 | 140400 | 623007746000 | 1081000 | 1080000 | 1081000 | 1079000 | 115 |
| 340 | 20230818 | 140300 | 622883529000 | 1080000 | 1080000 | 1080000 | 1079000 | 232 |
| 341 | 20230818 | 140200 | 622633161000 | 1079000 | 1081000 | 1083000 | 1079000 | 834 |
| 342 | 20230818 | 140100 | 621732345000 | 1081000 | 1083000 | 1084000 | 1081000 | 1678 |
| 343 | 20230818 | 140000 | 619915721000 | 1081000 | 1080000 | 1082000 | 1079000 | 703 |
| 344 | 20230818 | 135900 | 619155701000 | 1080000 | 1080000 | 1080000 | 1079000 | 80 |
| 345 | 20230818 | 135800 | 619069310000 | 1080000 | 1082000 | 1082000 | 1078000 | 542 |
| 346 | 20230818 | 135700 | 618483930000 | 1082000 | 1079000 | 1082000 | 1078000 | 470 |
| 347 | 20230818 | 135600 | 617976444000 | 1079000 | 1082000 | 1082000 | 1079000 | 1165 |
| 348 | 20230818 | 135500 | 616717610000 | 1082000 | 1082000 | 1082000 | 1081000 | 871 |
| 349 | 20230818 | 135400 | 615775314000 | 1082000 | 1081000 | 1082000 | 1080000 | 361 |
| 350 | 20230818 | 135300 | 615384907000 | 1081000 | 1080000 | 1081000 | 1079000 | 467 |
| 351 | 20230818 | 135200 | 614880448000 | 1080000 | 1078000 | 1081000 | 1078000 | 434 |
| 352 | 20230818 | 135100 | 614411901000 | 1078000 | 1076000 | 1079000 | 1076000 | 208 |
| 353 | 20230818 | 135000 | 614187602000 | 1077000 | 1078000 | 1078000 | 1076000 | 395 |
| 354 | 20230818 | 134900 | 613762054000 | 1077000 | 1075000 | 1078000 | 1075000 | 264 |
| 355 | 20230818 | 134800 | 613477928000 | 1075000 | 1074000 | 1075000 | 1074000 | 200 |
| 356 | 20230818 | 134700 | 613262991000 | 1074000 | 1074000 | 1074000 | 1073000 | 153 |
| 357 | 20230818 | 134600 | 613098701000 | 1075000 | 1074000 | 1075000 | 1073000 | 408 |
| 358 | 20230818 | 134500 | 612660550000 | 1075000 | 1076000 | 1077000 | 1074000 | 372 |
| 359 | 20230818 | 134400 | 612260466000 | 1076000 | 1077000 | 1077000 | 1075000 | 311 |
| 360 | 20230818 | 134300 | 611925822000 | 1078000 | 1077000 | 1078000 | 1077000 | 250 |
| 361 | 20230818 | 134200 | 611656537000 | 1078000 | 1077000 | 1078000 | 1077000 | 130 |
| 362 | 20230818 | 134100 | 611516490000 | 1077000 | 1077000 | 1078000 | 1076000 | 241 |
| 363 | 20230818 | 134000 | 611257014000 | 1077000 | 1078000 | 1078000 | 1076000 | 354 |
| 364 | 20230818 | 133900 | 610875742000 | 1078000 | 1077000 | 1079000 | 1077000 | 355 |
| 365 | 20230818 | 133800 | 610493062000 | 1077000 | 1076000 | 1078000 | 1076000 | 177 |
| 366 | 20230818 | 133700 | 610302398000 | 1076000 | 1077000 | 1078000 | 1075000 | 411 |
| 367 | 20230818 | 133600 | 609860173000 | 1077000 | 1081000 | 1081000 | 1077000 | 1458 |
| 368 | 20230818 | 133500 | 608286501000 | 1081000 | 1081000 | 1082000 | 1080000 | 538 |
| 369 | 20230818 | 133400 | 607704967000 | 1081000 | 1082000 | 1082000 | 1081000 | 242 |
| 370 | 20230818 | 133300 | 607443330000 | 1082000 | 1081000 | 1082000 | 1080000 | 503 |
| 371 | 20230818 | 133200 | 606899672000 | 1080000 | 1081000 | 1082000 | 1079000 | 656 |
| 372 | 20230818 | 133100 | 606190827000 | 1081000 | 1080000 | 1081000 | 1079000 | 532 |
| 373 | 20230818 | 133000 | 605616301000 | 1079000 | 1082000 | 1082000 | 1079000 | 846 |
| 374 | 20230818 | 132900 | 604702083000 | 1082000 | 1080000 | 1082000 | 1079000 | 964 |
| 375 | 20230818 | 132800 | 603660294000 | 1079000 | 1076000 | 1080000 | 1075000 | 788 |
| 376 | 20230818 | 132700 | 602810775000 | 1076000 | 1075000 | 1076000 | 1075000 | 228 |
| 377 | 20230818 | 132600 | 602565555000 | 1074000 | 1073000 | 1075000 | 1073000 | 450 |
| 378 | 20230818 | 132500 | 602082010000 | 1074000 | 1073000 | 1074000 | 1073000 | 216 |
| 379 | 20230818 | 132400 | 601850055000 | 1073000 | 1071000 | 1073000 | 1071000 | 345 |
| 380 | 20230818 | 132300 | 601480245000 | 1071000 | 1071000 | 1072000 | 1070000 | 227 |
| 381 | 20230818 | 132200 | 601237150000 | 1071000 | 1069000 | 1072000 | 1069000 | 280 |
| 382 | 20230818 | 132100 | 600937351000 | 1070000 | 1070000 | 1070000 | 1068000 | 659 |
| 383 | 20230818 | 132000 | 600233101000 | 1070000 | 1071000 | 1072000 | 1069000 | 1458 |
| 384 | 20230818 | 131900 | 598672980000 | 1071000 | 1074000 | 1075000 | 1071000 | 485 |
| 385 | 20230818 | 131800 | 598152814000 | 1074000 | 1073000 | 1075000 | 1073000 | 336 |
| 386 | 20230818 | 131700 | 597792079000 | 1073000 | 1074000 | 1074000 | 1073000 | 91 |
| 387 | 20230818 | 131600 | 597694392000 | 1074000 | 1077000 | 1077000 | 1073000 | 822 |
| 388 | 20230818 | 131500 | 596810704000 | 1077000 | 1077000 | 1077000 | 1076000 | 276 |
| 389 | 20230818 | 131400 | 596513608000 | 1077000 | 1077000 | 1078000 | 1076000 | 447 |
| 390 | 20230818 | 131300 | 596032129000 | 1077000 | 1078000 | 1078000 | 1077000 | 401 |
| 391 | 20230818 | 131200 | 595600140000 | 1077000 | 1078000 | 1079000 | 1077000 | 383 |
| 392 | 20230818 | 131100 | 595187271000 | 1078000 | 1080000 | 1081000 | 1078000 | 1388 |
| 393 | 20230818 | 131000 | 593688927000 | 1080000 | 1077000 | 1081000 | 1077000 | 1210 |
| 394 | 20230818 | 130900 | 592383352000 | 1077000 | 1075000 | 1077000 | 1074000 | 1155 |
| 395 | 20230818 | 130800 | 591141355000 | 1074000 | 1074000 | 1075000 | 1074000 | 301 |
| 396 | 20230818 | 130700 | 590817847000 | 1075000 | 1074000 | 1075000 | 1073000 | 393 |
| 397 | 20230818 | 130600 | 590395785000 | 1073000 | 1072000 | 1073000 | 1071000 | 334 |
| 398 | 20230818 | 130500 | 590037531000 | 1072000 | 1071000 | 1072000 | 1070000 | 500 |
| 399 | 20230818 | 130400 | 589502117000 | 1071000 | 1070000 | 1071000 | 1069000 | 691 |
| 400 | 20230818 | 130300 | 588762676000 | 1070000 | 1070000 | 1070000 | 1069000 | 181 |
| 401 | 20230818 | 130200 | 588569033000 | 1070000 | 1070000 | 1071000 | 1069000 | 341 |
| 402 | 20230818 | 130100 | 588204152000 | 1070000 | 1070000 | 1070000 | 1069000 | 185 |
| 403 | 20230818 | 130000 | 588006236000 | 1069000 | 1069000 | 1070000 | 1069000 | 145 |
| 404 | 20230818 | 125900 | 587851207000 | 1070000 | 1070000 | 1071000 | 1069000 | 488 |
| 405 | 20230818 | 125800 | 587329053000 | 1070000 | 1070000 | 1071000 | 1070000 | 337 |
| 406 | 20230818 | 125700 | 586968419000 | 1071000 | 1071000 | 1072000 | 1070000 | 397 |
| 407 | 20230818 | 125600 | 586543379000 | 1071000 | 1073000 | 1073000 | 1071000 | 323 |
| 408 | 20230818 | 125500 | 586197094000 | 1072000 | 1073000 | 1073000 | 1072000 | 494 |
| 409 | 20230818 | 125400 | 585667080000 | 1073000 | 1067000 | 1073000 | 1067000 | 986 |
| 410 | 20230818 | 125300 | 584611824000 | 1067000 | 1064000 | 1068000 | 1064000 | 1053 |
| 411 | 20230818 | 125200 | 583489957000 | 1065000 | 1066000 | 1066000 | 1064000 | 902 |
| 412 | 20230818 | 125100 | 582529396000 | 1066000 | 1066000 | 1066000 | 1065000 | 332 |
| 413 | 20230818 | 125000 | 582175688000 | 1066000 | 1065000 | 1066000 | 1065000 | 499 |
| 414 | 20230818 | 124900 | 581644085000 | 1066000 | 1067000 | 1067000 | 1065000 | 449 |
| 415 | 20230818 | 124800 | 581165417000 | 1067000 | 1065000 | 1067000 | 1065000 | 485 |
| 416 | 20230818 | 124700 | 580648444000 | 1065000 | 1064000 | 1066000 | 1063000 | 821 |
| 417 | 20230818 | 124600 | 579774747000 | 1064000 | 1065000 | 1065000 | 1063000 | 3342 |
| 418 | 20230818 | 124500 | 576218578000 | 1065000 | 1069000 | 1069000 | 1065000 | 2535 |
| 419 | 20230818 | 124400 | 573514325000 | 1068000 | 1069000 | 1069000 | 1068000 | 475 |
| 420 | 20230818 | 124300 | 573006716000 | 1069000 | 1071000 | 1071000 | 1068000 | 772 |
| 421 | 20230818 | 124200 | 572180922000 | 1071000 | 1072000 | 1073000 | 1071000 | 548 |
| 422 | 20230818 | 124100 | 571593695000 | 1072000 | 1068000 | 1072000 | 1068000 | 528 |
| 423 | 20230818 | 124000 | 571028899000 | 1068000 | 1067000 | 1068000 | 1066000 | 745 |
| 424 | 20230818 | 123900 | 570233985000 | 1068000 | 1068000 | 1069000 | 1067000 | 659 |
| 425 | 20230818 | 123800 | 569530255000 | 1068000 | 1068000 | 1069000 | 1068000 | 202 |
| 426 | 20230818 | 123700 | 569314439000 | 1068000 | 1071000 | 1071000 | 1068000 | 764 |
| 427 | 20230818 | 123600 | 568497374000 | 1071000 | 1071000 | 1072000 | 1070000 | 389 |
| 428 | 20230818 | 123500 | 568080785000 | 1072000 | 1071000 | 1072000 | 1070000 | 190 |
| 429 | 20230818 | 123400 | 567877297000 | 1071000 | 1071000 | 1071000 | 1070000 | 178 |
| 430 | 20230818 | 123300 | 567686780000 | 1071000 | 1073000 | 1073000 | 1070000 | 981 |
| 431 | 20230818 | 123200 | 566635917000 | 1073000 | 1073000 | 1074000 | 1072000 | 283 |
| 432 | 20230818 | 123100 | 566332235000 | 1073000 | 1075000 | 1075000 | 1072000 | 630 |
| 433 | 20230818 | 123000 | 565656067000 | 1074000 | 1076000 | 1076000 | 1074000 | 290 |
| 434 | 20230818 | 122900 | 565344353000 | 1075000 | 1075000 | 1076000 | 1075000 | 225 |
| 435 | 20230818 | 122800 | 565102471000 | 1075000 | 1074000 | 1075000 | 1073000 | 270 |
| 436 | 20230818 | 122700 | 564812517000 | 1073000 | 1073000 | 1074000 | 1072000 | 191 |
| 437 | 20230818 | 122600 | 564607551000 | 1073000 | 1075000 | 1075000 | 1072000 | 672 |
| 438 | 20230818 | 122500 | 563886484000 | 1075000 | 1075000 | 1075000 | 1074000 | 256 |
| 439 | 20230818 | 122400 | 563611388000 | 1074000 | 1076000 | 1076000 | 1074000 | 521 |
| 440 | 20230818 | 122300 | 563051442000 | 1076000 | 1073000 | 1076000 | 1073000 | 316 |
| 441 | 20230818 | 122200 | 562711737000 | 1073000 | 1071000 | 1073000 | 1070000 | 428 |
| 442 | 20230818 | 122100 | 562253119000 | 1072000 | 1072000 | 1072000 | 1070000 | 320 |
| 443 | 20230818 | 122000 | 561910356000 | 1072000 | 1071000 | 1072000 | 1071000 | 137 |
| 444 | 20230818 | 121900 | 561763592000 | 1071000 | 1071000 | 1071000 | 1070000 | 321 |
| 445 | 20230818 | 121800 | 561420071000 | 1071000 | 1071000 | 1072000 | 1070000 | 679 |
| 446 | 20230818 | 121700 | 560692834000 | 1072000 | 1073000 | 1073000 | 1071000 | 435 |
| 447 | 20230818 | 121600 | 560226384000 | 1072000 | 1071000 | 1074000 | 1071000 | 526 |
| 448 | 20230818 | 121500 | 559662375000 | 1071000 | 1068000 | 1071000 | 1067000 | 727 |
| 449 | 20230818 | 121400 | 558884829000 | 1068000 | 1067000 | 1069000 | 1065000 | 764 |
| 450 | 20230818 | 121300 | 558070048000 | 1066000 | 1068000 | 1068000 | 1065000 | 2337 |
| 451 | 20230818 | 121200 | 555578504000 | 1069000 | 1069000 | 1070000 | 1067000 | 1781 |
| 452 | 20230818 | 121100 | 553676472000 | 1069000 | 1069000 | 1070000 | 1067000 | 2288 |
| 453 | 20230818 | 121000 | 551233108000 | 1069000 | 1070000 | 1071000 | 1068000 | 1566 |
| 454 | 20230818 | 120900 | 549558243000 | 1070000 | 1071000 | 1071000 | 1070000 | 1555 |
| 455 | 20230818 | 120800 | 547893527000 | 1071000 | 1073000 | 1073000 | 1071000 | 1090 |
| 456 | 20230818 | 120700 | 546725098000 | 1072000 | 1078000 | 1080000 | 1072000 | 1934 |
| 457 | 20230818 | 120600 | 544645846000 | 1078000 | 1078000 | 1078000 | 1077000 | 581 |
| 458 | 20230818 | 120500 | 544019707000 | 1078000 | 1079000 | 1079000 | 1077000 | 284 |
| 459 | 20230818 | 120400 | 543713414000 | 1079000 | 1079000 | 1080000 | 1078000 | 294 |
| 460 | 20230818 | 120300 | 543396283000 | 1080000 | 1076000 | 1080000 | 1076000 | 790 |
| 461 | 20230818 | 120200 | 542544870000 | 1076000 | 1077000 | 1077000 | 1076000 | 131 |
| 462 | 20230818 | 120100 | 542403817000 | 1077000 | 1076000 | 1077000 | 1075000 | 209 |
| 463 | 20230818 | 120000 | 542178930000 | 1076000 | 1076000 | 1076000 | 1075000 | 365 |
| 464 | 20230818 | 115900 | 541786236000 | 1075000 | 1075000 | 1076000 | 1075000 | 177 |
| 465 | 20230818 | 115800 | 541595923000 | 1075000 | 1076000 | 1077000 | 1075000 | 488 |
| 466 | 20230818 | 115700 | 541071126000 | 1076000 | 1075000 | 1077000 | 1075000 | 255 |
| 467 | 20230818 | 115600 | 540796691000 | 1076000 | 1076000 | 1077000 | 1075000 | 413 |
| 468 | 20230818 | 115500 | 540352336000 | 1075000 | 1075000 | 1076000 | 1074000 | 735 |
| 469 | 20230818 | 115400 | 539562231000 | 1075000 | 1075000 | 1076000 | 1074000 | 456 |
| 470 | 20230818 | 115300 | 539072037000 | 1075000 | 1078000 | 1078000 | 1074000 | 1245 |
| 471 | 20230818 | 115200 | 537732458000 | 1078000 | 1078000 | 1078000 | 1077000 | 204 |
| 472 | 20230818 | 115100 | 537512691000 | 1077000 | 1077000 | 1078000 | 1077000 | 472 |
| 473 | 20230818 | 115000 | 537004300000 | 1077000 | 1081000 | 1081000 | 1077000 | 640 |
| 474 | 20230818 | 114900 | 536314045000 | 1081000 | 1075000 | 1081000 | 1075000 | 1082 |
| 475 | 20230818 | 114800 | 535147993000 | 1075000 | 1075000 | 1076000 | 1074000 | 1124 |
| 476 | 20230818 | 114700 | 533939727000 | 1075000 | 1076000 | 1077000 | 1074000 | 821 |
| 477 | 20230818 | 114600 | 533057047000 | 1076000 | 1078000 | 1078000 | 1074000 | 2685 |
| 478 | 20230818 | 114500 | 530168818000 | 1077000 | 1078000 | 1079000 | 1076000 | 1352 |
| 479 | 20230818 | 114400 | 528712036000 | 1078000 | 1081000 | 1081000 | 1078000 | 911 |
| 480 | 20230818 | 114300 | 527728958000 | 1079000 | 1082000 | 1082000 | 1079000 | 2269 |
| 481 | 20230818 | 114200 | 525278356000 | 1081000 | 1083000 | 1084000 | 1081000 | 1636 |
| 482 | 20230818 | 114100 | 523508467000 | 1084000 | 1085000 | 1085000 | 1083000 | 530 |
| 483 | 20230818 | 114000 | 522934240000 | 1085000 | 1085000 | 1085000 | 1084000 | 503 |
| 484 | 20230818 | 113900 | 522388658000 | 1086000 | 1086000 | 1087000 | 1085000 | 410 |
| 485 | 20230818 | 113800 | 521943593000 | 1086000 | 1086000 | 1086000 | 1084000 | 366 |
| 486 | 20230818 | 113700 | 521546472000 | 1085000 | 1087000 | 1087000 | 1084000 | 412 |
| 487 | 20230818 | 113600 | 521099154000 | 1087000 | 1084000 | 1087000 | 1084000 | 276 |
| 488 | 20230818 | 113500 | 520799610000 | 1084000 | 1085000 | 1085000 | 1083000 | 604 |
| 489 | 20230818 | 113400 | 520144920000 | 1084000 | 1088000 | 1088000 | 1084000 | 779 |
| 490 | 20230818 | 113300 | 519299327000 | 1088000 | 1087000 | 1089000 | 1087000 | 258 |
| 491 | 20230818 | 113200 | 519018659000 | 1086000 | 1086000 | 1087000 | 1085000 | 463 |
| 492 | 20230818 | 113100 | 518515901000 | 1085000 | 1084000 | 1089000 | 1084000 | 906 |
| 493 | 20230818 | 113000 | 517532170000 | 1084000 | 1085000 | 1085000 | 1083000 | 601 |
| 494 | 20230818 | 112900 | 516880733000 | 1084000 | 1085000 | 1085000 | 1082000 | 1771 |
| 495 | 20230818 | 112800 | 514962879000 | 1085000 | 1087000 | 1088000 | 1085000 | 886 |
| 496 | 20230818 | 112700 | 514000825000 | 1087000 | 1086000 | 1090000 | 1085000 | 645 |
| 497 | 20230818 | 112600 | 513299320000 | 1086000 | 1088000 | 1089000 | 1085000 | 714 |
| 498 | 20230818 | 112500 | 512523210000 | 1088000 | 1091000 | 1092000 | 1087000 | 1032 |
| 499 | 20230818 | 112400 | 511399488000 | 1091000 | 1088000 | 1093000 | 1088000 | 978 |
| 500 | 20230818 | 112300 | 510332544000 | 1089000 | 1095000 | 1095000 | 1088000 | 3161 |
| 501 | 20230818 | 112200 | 506882331000 | 1094000 | 1094000 | 1095000 | 1093000 | 475 |
| 502 | 20230818 | 112100 | 506362645000 | 1093000 | 1092000 | 1095000 | 1092000 | 406 |
| 503 | 20230818 | 112000 | 505918823000 | 1092000 | 1096000 | 1097000 | 1091000 | 1897 |
| 504 | 20230818 | 111900 | 503843005000 | 1096000 | 1100000 | 1100000 | 1096000 | 1919 |
| 505 | 20230818 | 111800 | 501736664000 | 1100000 | 1098000 | 1101000 | 1097000 | 8809 |
| 506 | 20230818 | 111700 | 492053410000 | 1097000 | 1094000 | 1098000 | 1094000 | 2624 |
| 507 | 20230818 | 111600 | 489176907000 | 1095000 | 1093000 | 1095000 | 1093000 | 703 |
| 508 | 20230818 | 111500 | 488408123000 | 1093000 | 1091000 | 1094000 | 1091000 | 970 |
| 509 | 20230818 | 111400 | 487348186000 | 1092000 | 1093000 | 1093000 | 1091000 | 621 |
| 510 | 20230818 | 111300 | 486670028000 | 1093000 | 1094000 | 1094000 | 1091000 | 1051 |
| 511 | 20230818 | 111200 | 485521859000 | 1094000 | 1093000 | 1095000 | 1092000 | 1729 |
| 512 | 20230818 | 111100 | 483630391000 | 1092000 | 1090000 | 1092000 | 1089000 | 1154 |
| 513 | 20230818 | 111000 | 482372122000 | 1090000 | 1095000 | 1095000 | 1090000 | 3024 |
| 514 | 20230818 | 110900 | 479066819000 | 1094000 | 1087000 | 1095000 | 1087000 | 1765 |
| 515 | 20230818 | 110800 | 477140428000 | 1088000 | 1091000 | 1092000 | 1086000 | 3605 |
| 516 | 20230818 | 110700 | 473218553000 | 1091000 | 1082000 | 1094000 | 1082000 | 8325 |
| 517 | 20230818 | 110600 | 464163298000 | 1082000 | 1081000 | 1082000 | 1080000 | 1154 |
| 518 | 20230818 | 110500 | 462915405000 | 1081000 | 1080000 | 1081000 | 1080000 | 1695 |
| 519 | 20230818 | 110400 | 461083743000 | 1081000 | 1079000 | 1081000 | 1078000 | 1409 |
| 520 | 20230818 | 110300 | 459562855000 | 1079000 | 1078000 | 1079000 | 1078000 | 529 |
| 521 | 20230818 | 110200 | 458992121000 | 1079000 | 1079000 | 1079000 | 1077000 | 831 |
| 522 | 20230818 | 110100 | 458096419000 | 1079000 | 1077000 | 1081000 | 1077000 | 3723 |
| 523 | 20230818 | 110000 | 454076969000 | 1078000 | 1074000 | 1078000 | 1073000 | 1113 |
| 524 | 20230818 | 105900 | 452879105000 | 1073000 | 1070000 | 1074000 | 1070000 | 857 |
| 525 | 20230818 | 105800 | 451960541000 | 1070000 | 1070000 | 1071000 | 1068000 | 994 |
| 526 | 20230818 | 105700 | 450897335000 | 1071000 | 1069000 | 1072000 | 1067000 | 1219 |
| 527 | 20230818 | 105600 | 449594189000 | 1069000 | 1073000 | 1073000 | 1067000 | 2984 |
| 528 | 20230818 | 105500 | 446402763000 | 1073000 | 1075000 | 1076000 | 1072000 | 1570 |
| 529 | 20230818 | 105400 | 444717121000 | 1076000 | 1076000 | 1076000 | 1075000 | 419 |
| 530 | 20230818 | 105300 | 444266595000 | 1076000 | 1074000 | 1076000 | 1073000 | 870 |
| 531 | 20230818 | 105200 | 443331576000 | 1074000 | 1076000 | 1077000 | 1073000 | 1276 |
| 532 | 20230818 | 105100 | 441959455000 | 1076000 | 1073000 | 1076000 | 1073000 | 960 |
| 533 | 20230818 | 105000 | 440927668000 | 1074000 | 1075000 | 1079000 | 1074000 | 3820 |
| 534 | 20230818 | 104900 | 436815758000 | 1074000 | 1071000 | 1076000 | 1071000 | 1362 |
| 535 | 20230818 | 104800 | 435353534000 | 1071000 | 1075000 | 1075000 | 1071000 | 1538 |
| 536 | 20230818 | 104700 | 433703929000 | 1076000 | 1069000 | 1076000 | 1069000 | 2899 |
| 537 | 20230818 | 104600 | 430592791000 | 1069000 | 1069000 | 1070000 | 1069000 | 1102 |
| 538 | 20230818 | 104500 | 429414273000 | 1070000 | 1069000 | 1071000 | 1068000 | 3503 |
| 539 | 20230818 | 104400 | 425667710000 | 1069000 | 1068000 | 1070000 | 1067000 | 2765 |
| 540 | 20230818 | 104300 | 422712564000 | 1068000 | 1064000 | 1068000 | 1062000 | 3617 |
| 541 | 20230818 | 104200 | 418860111000 | 1063000 | 1062000 | 1065000 | 1059000 | 7883 |
| 542 | 20230818 | 104100 | 410495256000 | 1061000 | 1068000 | 1069000 | 1061000 | 5798 |
| 543 | 20230818 | 104000 | 404326058000 | 1067000 | 1065000 | 1070000 | 1062000 | 5414 |
| 544 | 20230818 | 103900 | 398562483000 | 1065000 | 1070000 | 1071000 | 1064000 | 5636 |
| 545 | 20230818 | 103800 | 392548401000 | 1069000 | 1070000 | 1072000 | 1068000 | 2263 |
| 546 | 20230818 | 103700 | 390128036000 | 1071000 | 1070000 | 1073000 | 1069000 | 2278 |
| 547 | 20230818 | 103600 | 387688468000 | 1070000 | 1071000 | 1071000 | 1067000 | 2543 |
| 548 | 20230818 | 103500 | 384970314000 | 1070000 | 1076000 | 1076000 | 1070000 | 1641 |
| 549 | 20230818 | 103400 | 383210341000 | 1076000 | 1068000 | 1076000 | 1065000 | 5725 |
| 550 | 20230818 | 103300 | 377093618000 | 1069000 | 1077000 | 1077000 | 1068000 | 5081 |
| 551 | 20230818 | 103200 | 371643879000 | 1077000 | 1078000 | 1083000 | 1076000 | 5244 |
| 552 | 20230818 | 103100 | 365988620000 | 1078000 | 1078000 | 1080000 | 1073000 | 7542 |
| 553 | 20230818 | 103000 | 357866458000 | 1077000 | 1067000 | 1078000 | 1064000 | 6187 |
| 554 | 20230818 | 102900 | 351245389000 | 1065000 | 1074000 | 1074000 | 1062000 | 9384 |
| 555 | 20230818 | 102800 | 341247461000 | 1074000 | 1067000 | 1077000 | 1065000 | 10485 |
| 556 | 20230818 | 102700 | 330018566000 | 1067000 | 1086000 | 1089000 | 1061000 | 16320 |
| 557 | 20230818 | 102600 | 312477440000 | 1085000 | 1099000 | 1100000 | 1085000 | 4701 |
| 558 | 20230818 | 102500 | 307342500000 | 1100000 | 1099000 | 1100000 | 1099000 | 919 |
| 559 | 20230818 | 102400 | 306332128000 | 1099000 | 1098000 | 1100000 | 1098000 | 629 |
| 560 | 20230818 | 102300 | 305640750000 | 1098000 | 1097000 | 1100000 | 1096000 | 1772 |
| 561 | 20230818 | 102200 | 303694180000 | 1097000 | 1098000 | 1099000 | 1096000 | 974 |
| 562 | 20230818 | 102100 | 302625562000 | 1098000 | 1099000 | 1101000 | 1096000 | 4106 |
| 563 | 20230818 | 102000 | 298111415000 | 1099000 | 1095000 | 1101000 | 1095000 | 4159 |
| 564 | 20230818 | 101900 | 293539782000 | 1095000 | 1091000 | 1095000 | 1090000 | 1075 |
| 565 | 20230818 | 101800 | 292365594000 | 1091000 | 1095000 | 1095000 | 1089000 | 1398 |
| 566 | 20230818 | 101700 | 290838962000 | 1095000 | 1091000 | 1099000 | 1090000 | 3896 |
| 567 | 20230818 | 101600 | 286573453000 | 1091000 | 1086000 | 1091000 | 1086000 | 2278 |
| 568 | 20230818 | 101500 | 284093769000 | 1086000 | 1083000 | 1087000 | 1080000 | 8098 |
| 569 | 20230818 | 101400 | 275328398000 | 1083000 | 1086000 | 1087000 | 1083000 | 2174 |
| 570 | 20230818 | 101300 | 272969528000 | 1087000 | 1088000 | 1088000 | 1085000 | 3619 |
| 571 | 20230818 | 101200 | 269038894000 | 1088000 | 1089000 | 1090000 | 1088000 | 1800 |
| 572 | 20230818 | 101100 | 267078718000 | 1090000 | 1091000 | 1091000 | 1088000 | 1970 |
| 573 | 20230818 | 101000 | 264932477000 | 1090000 | 1087000 | 1091000 | 1087000 | 2288 |
| 574 | 20230818 | 100900 | 262440584000 | 1088000 | 1091000 | 1091000 | 1085000 | 7469 |
| 575 | 20230818 | 100800 | 254313180000 | 1092000 | 1095000 | 1096000 | 1091000 | 2731 |
| 576 | 20230818 | 100700 | 251328623000 | 1095000 | 1096000 | 1096000 | 1095000 | 815 |
| 577 | 20230818 | 100600 | 250436033000 | 1096000 | 1096000 | 1099000 | 1095000 | 1434 |
| 578 | 20230818 | 100500 | 248863821000 | 1097000 | 1096000 | 1100000 | 1095000 | 2985 |
| 579 | 20230818 | 100400 | 245589711000 | 1096000 | 1095000 | 1096000 | 1095000 | 647 |
| 580 | 20230818 | 100300 | 244881093000 | 1096000 | 1096000 | 1097000 | 1095000 | 1270 |
| 581 | 20230818 | 100200 | 243489325000 | 1096000 | 1096000 | 1097000 | 1096000 | 765 |
| 582 | 20230818 | 100100 | 242650636000 | 1096000 | 1098000 | 1098000 | 1096000 | 1068 |
| 583 | 20230818 | 100000 | 241479096000 | 1097000 | 1100000 | 1102000 | 1096000 | 1301 |
| 584 | 20230818 | 095900 | 240050169000 | 1102000 | 1092000 | 1104000 | 1091000 | 4658 |
| 585 | 20230818 | 095800 | 234943145000 | 1092000 | 1095000 | 1096000 | 1091000 | 5343 |
| 586 | 20230818 | 095700 | 229101917000 | 1095000 | 1097000 | 1098000 | 1095000 | 2294 |
| 587 | 20230818 | 095600 | 226587270000 | 1097000 | 1099000 | 1099000 | 1097000 | 1588 |
| 588 | 20230818 | 095500 | 224844004000 | 1098000 | 1099000 | 1101000 | 1096000 | 3937 |
| 589 | 20230818 | 095400 | 220519228000 | 1099000 | 1101000 | 1102000 | 1095000 | 6012 |
| 590 | 20230818 | 095300 | 213917669000 | 1102000 | 1100000 | 1102000 | 1100000 | 1684 |
| 591 | 20230818 | 095200 | 212063381000 | 1101000 | 1106000 | 1106000 | 1100000 | 4141 |
| 592 | 20230818 | 095100 | 207498463000 | 1105000 | 1106000 | 1107000 | 1105000 | 1856 |
| 593 | 20230818 | 095000 | 205447028000 | 1105000 | 1106000 | 1107000 | 1105000 | 884 |
| 594 | 20230818 | 094900 | 204469317000 | 1107000 | 1113000 | 1114000 | 1106000 | 2379 |
| 595 | 20230818 | 094800 | 201833263000 | 1113000 | 1114000 | 1115000 | 1112000 | 1101 |
| 596 | 20230818 | 094700 | 200607051000 | 1114000 | 1109000 | 1115000 | 1109000 | 2121 |
| 597 | 20230818 | 094600 | 198250035000 | 1109000 | 1109000 | 1110000 | 1109000 | 1070 |
| 598 | 20230818 | 094500 | 197062752000 | 1110000 | 1108000 | 1110000 | 1108000 | 723 |
| 599 | 20230818 | 094400 | 196260940000 | 1109000 | 1108000 | 1109000 | 1107000 | 576 |
| 600 | 20230818 | 094300 | 195622587000 | 1108000 | 1111000 | 1111000 | 1108000 | 805 |
| 601 | 20230818 | 094200 | 194729486000 | 1111000 | 1112000 | 1113000 | 1110000 | 672 |
| 602 | 20230818 | 094100 | 193982620000 | 1112000 | 1107000 | 1112000 | 1106000 | 1975 |
| 603 | 20230818 | 094000 | 191792463000 | 1106000 | 1107000 | 1108000 | 1106000 | 1759 |
| 604 | 20230818 | 093900 | 189845843000 | 1107000 | 1111000 | 1111000 | 1106000 | 4448 |
| 605 | 20230818 | 093800 | 184914622000 | 1111000 | 1114000 | 1114000 | 1111000 | 1593 |
| 606 | 20230818 | 093700 | 183142527000 | 1113000 | 1116000 | 1116000 | 1113000 | 1037 |
| 607 | 20230818 | 093600 | 181986420000 | 1116000 | 1119000 | 1119000 | 1115000 | 1802 |
| 608 | 20230818 | 093500 | 179974567000 | 1119000 | 1116000 | 1119000 | 1116000 | 1977 |
| 609 | 20230818 | 093400 | 177765191000 | 1116000 | 1115000 | 1117000 | 1115000 | 824 |
| 610 | 20230818 | 093300 | 176845674000 | 1115000 | 1115000 | 1115000 | 1113000 | 908 |
| 611 | 20230818 | 093200 | 175833797000 | 1114000 | 1115000 | 1115000 | 1113000 | 813 |
| 612 | 20230818 | 093100 | 174927887000 | 1115000 | 1117000 | 1117000 | 1114000 | 688 |
| 613 | 20230818 | 093000 | 174160609000 | 1116000 | 1111000 | 1117000 | 1111000 | 1347 |
| 614 | 20230818 | 092900 | 172659726000 | 1111000 | 1111000 | 1112000 | 1110000 | 1559 |
| 615 | 20230818 | 092800 | 170927554000 | 1112000 | 1113000 | 1114000 | 1111000 | 2143 |
| 616 | 20230818 | 092700 | 168543655000 | 1114000 | 1113000 | 1114000 | 1113000 | 1248 |
| 617 | 20230818 | 092600 | 167154224000 | 1113000 | 1115000 | 1118000 | 1113000 | 1647 |
| 618 | 20230818 | 092500 | 165318182000 | 1115000 | 1117000 | 1118000 | 1114000 | 2147 |
| 619 | 20230818 | 092400 | 162923013000 | 1118000 | 1116000 | 1121000 | 1116000 | 1039 |
| 620 | 20230818 | 092300 | 161760375000 | 1116000 | 1118000 | 1119000 | 1115000 | 1382 |
| 621 | 20230818 | 092200 | 160217800000 | 1116000 | 1116000 | 1119000 | 1115000 | 1124 |
| 622 | 20230818 | 092100 | 158961205000 | 1119000 | 1113000 | 1119000 | 1113000 | 1603 |
| 623 | 20230818 | 092000 | 157174353000 | 1113000 | 1120000 | 1122000 | 1113000 | 2470 |
| 624 | 20230818 | 091900 | 154414190000 | 1120000 | 1123000 | 1126000 | 1119000 | 3985 |
| 625 | 20230818 | 091800 | 149935613000 | 1123000 | 1119000 | 1124000 | 1119000 | 2132 |
| 626 | 20230818 | 091700 | 147544778000 | 1119000 | 1113000 | 1120000 | 1113000 | 3437 |
| 627 | 20230818 | 091600 | 143710996000 | 1114000 | 1113000 | 1114000 | 1112000 | 1467 |
| 628 | 20230818 | 091500 | 142078332000 | 1113000 | 1111000 | 1113000 | 1107000 | 6442 |
| 629 | 20230818 | 091400 | 134928989000 | 1111000 | 1117000 | 1117000 | 1111000 | 5977 |
| 630 | 20230818 | 091300 | 128274974000 | 1116000 | 1121000 | 1122000 | 1116000 | 3037 |
| 631 | 20230818 | 091200 | 124878834000 | 1122000 | 1117000 | 1123000 | 1116000 | 2958 |
| 632 | 20230818 | 091100 | 121567172000 | 1118000 | 1115000 | 1120000 | 1115000 | 2990 |
| 633 | 20230818 | 091000 | 118227435000 | 1115000 | 1123000 | 1124000 | 1114000 | 5985 |
| 634 | 20230818 | 090900 | 111533321000 | 1124000 | 1122000 | 1125000 | 1121000 | 4011 |
| 635 | 20230818 | 090800 | 107031689000 | 1122000 | 1129000 | 1130000 | 1122000 | 7299 |
| 636 | 20230818 | 090700 | 98804615000 | 1129000 | 1123000 | 1130000 | 1123000 | 12625 |
| 637 | 20230818 | 090600 | 84565096000 | 1124000 | 1118000 | 1124000 | 1116000 | 9206 |
| 638 | 20230818 | 090500 | 74252205000 | 1119000 | 1110000 | 1119000 | 1109000 | 6241 |
| 639 | 20230818 | 090400 | 67299652000 | 1109000 | 1111000 | 1113000 | 1109000 | 4050 |
| 640 | 20230818 | 090300 | 62804423000 | 1111000 | 1107000 | 1117000 | 1105000 | 11952 |
| 641 | 20230818 | 090200 | 49505550000 | 1107000 | 1093000 | 1110000 | 1092000 | 6261 |
| 642 | 20230818 | 090100 | 42612549000 | 1093000 | 1105000 | 1108000 | 1092000 | 12221 |
| 643 | 20230818 | 090000 | 29175502000 | 1106000 | 1117000 | 1118000 | 1101000 | 24604 |