35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 184200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 3 | 20230828 | 184100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 4 | 20230828 | 184000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 5 | 20230828 | 183900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 6 | 20230828 | 183800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 7 | 20230828 | 183700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 8 | 20230828 | 183600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 9 | 20230828 | 183500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 10 | 20230828 | 183400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 11 | 20230828 | 183300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 12 | 20230828 | 183200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 13 | 20230828 | 183100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 14 | 20230828 | 183000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 15 | 20230828 | 182900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 16 | 20230828 | 182800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 17 | 20230828 | 182700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 18 | 20230828 | 182600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 19 | 20230828 | 182500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 20 | 20230828 | 182400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 21 | 20230828 | 182300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 22 | 20230828 | 182200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 23 | 20230828 | 182100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 24 | 20230828 | 182000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 25 | 20230828 | 181900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 26 | 20230828 | 181800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 27 | 20230828 | 181700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 28 | 20230828 | 181600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 29 | 20230828 | 181500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 30 | 20230828 | 181400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 31 | 20230828 | 181300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 32 | 20230828 | 181200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 33 | 20230828 | 181100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 34 | 20230828 | 181000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 35 | 20230828 | 180900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 36 | 20230828 | 180800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 37 | 20230828 | 180700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 38 | 20230828 | 180600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 39 | 20230828 | 180500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 40 | 20230828 | 180400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 41 | 20230828 | 180300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 42 | 20230828 | 180200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 43 | 20230828 | 180100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 44 | 20230828 | 180000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 45 | 20230828 | 175900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 46 | 20230828 | 175800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 47 | 20230828 | 175700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 48 | 20230828 | 175600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 49 | 20230828 | 175500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 50 | 20230828 | 175400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 51 | 20230828 | 175300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 52 | 20230828 | 175200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 53 | 20230828 | 175100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 54 | 20230828 | 175000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 55 | 20230828 | 174900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 56 | 20230828 | 174800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 57 | 20230828 | 174700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 58 | 20230828 | 174600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 59 | 20230828 | 174500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 60 | 20230828 | 174400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 61 | 20230828 | 174300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 62 | 20230828 | 174200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 63 | 20230828 | 174100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 64 | 20230828 | 174000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 65 | 20230828 | 173900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 66 | 20230828 | 173800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 67 | 20230828 | 173700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 68 | 20230828 | 173600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 69 | 20230828 | 173500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 70 | 20230828 | 173400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 71 | 20230828 | 173300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 72 | 20230828 | 173200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 73 | 20230828 | 173100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 74 | 20230828 | 173000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 75 | 20230828 | 172900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 76 | 20230828 | 172800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 77 | 20230828 | 172700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 78 | 20230828 | 172600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 79 | 20230828 | 172500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 80 | 20230828 | 172400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 81 | 20230828 | 172300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 82 | 20230828 | 172200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 83 | 20230828 | 172100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 84 | 20230828 | 172000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 85 | 20230828 | 171900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 86 | 20230828 | 171800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 87 | 20230828 | 171700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 88 | 20230828 | 171600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 89 | 20230828 | 171500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 90 | 20230828 | 171400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 91 | 20230828 | 171300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 92 | 20230828 | 171200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 93 | 20230828 | 171100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 94 | 20230828 | 171000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 95 | 20230828 | 170900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 96 | 20230828 | 170800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 97 | 20230828 | 170700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 98 | 20230828 | 170600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 99 | 20230828 | 170500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 100 | 20230828 | 170400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 101 | 20230828 | 170300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 102 | 20230828 | 170200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 103 | 20230828 | 170100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 104 | 20230828 | 170000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 105 | 20230828 | 165900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 106 | 20230828 | 165800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 107 | 20230828 | 165700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 108 | 20230828 | 165600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 109 | 20230828 | 165500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 110 | 20230828 | 165400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 111 | 20230828 | 165300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 112 | 20230828 | 165200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 113 | 20230828 | 165100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 114 | 20230828 | 165000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 115 | 20230828 | 164900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 116 | 20230828 | 164800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 117 | 20230828 | 164700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 118 | 20230828 | 164600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 119 | 20230828 | 164500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 120 | 20230828 | 164400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 121 | 20230828 | 164300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 122 | 20230828 | 164200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 123 | 20230828 | 164100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 124 | 20230828 | 164000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 125 | 20230828 | 163900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 126 | 20230828 | 163800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 127 | 20230828 | 163700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 128 | 20230828 | 163600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 129 | 20230828 | 163500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 130 | 20230828 | 163400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 131 | 20230828 | 163300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 132 | 20230828 | 163200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 133 | 20230828 | 163100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 134 | 20230828 | 163000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 135 | 20230828 | 162900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 136 | 20230828 | 162800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 137 | 20230828 | 162700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 138 | 20230828 | 162600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 139 | 20230828 | 162500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 140 | 20230828 | 162400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 141 | 20230828 | 162300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 142 | 20230828 | 162200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 143 | 20230828 | 162100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 144 | 20230828 | 162000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 145 | 20230828 | 161900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 146 | 20230828 | 161800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 147 | 20230828 | 161700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 148 | 20230828 | 161600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 149 | 20230828 | 161500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 150 | 20230828 | 161400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 151 | 20230828 | 161300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 152 | 20230828 | 161200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 153 | 20230828 | 161100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 154 | 20230828 | 161000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 155 | 20230828 | 160900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 156 | 20230828 | 160800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 157 | 20230828 | 160700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 158 | 20230828 | 160600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 159 | 20230828 | 160500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 160 | 20230828 | 160400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 161 | 20230828 | 160300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 162 | 20230828 | 160200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 163 | 20230828 | 160100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 164 | 20230828 | 160000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 165 | 20230828 | 155900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 166 | 20230828 | 155800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 167 | 20230828 | 155700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 168 | 20230828 | 155600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 169 | 20230828 | 155500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 170 | 20230828 | 155400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 171 | 20230828 | 155300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 172 | 20230828 | 155200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 173 | 20230828 | 155100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 174 | 20230828 | 155000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 175 | 20230828 | 154900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 176 | 20230828 | 154800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 177 | 20230828 | 154700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 178 | 20230828 | 154600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 179 | 20230828 | 154500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 180 | 20230828 | 154400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 181 | 20230828 | 154300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 182 | 20230828 | 154200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 183 | 20230828 | 154100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 184 | 20230828 | 154000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 185 | 20230828 | 153900 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 186 | 20230828 | 153800 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 187 | 20230828 | 153700 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 188 | 20230828 | 153600 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 189 | 20230828 | 153500 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 190 | 20230828 | 153400 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 191 | 20230828 | 153300 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 192 | 20230828 | 153200 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 193 | 20230828 | 153100 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 194 | 20230828 | 153000 | 589599882000 | 593000 | 593000 | 593000 | 593000 | 19452 |
| 195 | 20230828 | 152900 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 196 | 20230828 | 152800 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 197 | 20230828 | 152700 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 198 | 20230828 | 152600 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 199 | 20230828 | 152500 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 200 | 20230828 | 152400 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 201 | 20230828 | 152300 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 202 | 20230828 | 152200 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 203 | 20230828 | 152100 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 204 | 20230828 | 152000 | 578064846000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 205 | 20230828 | 151900 | 578064846000 | 593000 | 591000 | 593000 | 591000 | 1603 |
| 206 | 20230828 | 151800 | 577115993000 | 592000 | 591000 | 593000 | 590000 | 13687 |
| 207 | 20230828 | 151700 | 569033922000 | 590000 | 591000 | 592000 | 590000 | 11694 |
| 208 | 20230828 | 151600 | 562122561000 | 592000 | 592000 | 593000 | 591000 | 5331 |
| 209 | 20230828 | 151500 | 558966717000 | 592000 | 593000 | 593000 | 592000 | 2865 |
| 210 | 20230828 | 151400 | 557269723000 | 593000 | 592000 | 593000 | 592000 | 1461 |
| 211 | 20230828 | 151300 | 556403835000 | 593000 | 593000 | 593000 | 592000 | 1490 |
| 212 | 20230828 | 151200 | 555520615000 | 592000 | 592000 | 593000 | 591000 | 6376 |
| 213 | 20230828 | 151100 | 551746568000 | 592000 | 592000 | 592000 | 591000 | 1401 |
| 214 | 20230828 | 151000 | 550918257000 | 591000 | 591000 | 592000 | 591000 | 3266 |
| 215 | 20230828 | 150900 | 548987415000 | 591000 | 593000 | 593000 | 591000 | 6850 |
| 216 | 20230828 | 150800 | 544931992000 | 593000 | 594000 | 594000 | 592000 | 6760 |
| 217 | 20230828 | 150700 | 540924625000 | 594000 | 594000 | 595000 | 593000 | 8687 |
| 218 | 20230828 | 150600 | 535764510000 | 595000 | 594000 | 595000 | 594000 | 1429 |
| 219 | 20230828 | 150500 | 534915217000 | 594000 | 595000 | 595000 | 594000 | 994 |
| 220 | 20230828 | 150400 | 534324528000 | 595000 | 595000 | 595000 | 594000 | 762 |
| 221 | 20230828 | 150300 | 533871617000 | 595000 | 594000 | 595000 | 594000 | 1066 |
| 222 | 20230828 | 150200 | 533237948000 | 595000 | 595000 | 595000 | 594000 | 1436 |
| 223 | 20230828 | 150100 | 532384257000 | 594000 | 595000 | 595000 | 594000 | 897 |
| 224 | 20230828 | 150000 | 531850928000 | 595000 | 595000 | 595000 | 594000 | 845 |
| 225 | 20230828 | 145900 | 531348248000 | 594000 | 595000 | 595000 | 594000 | 702 |
| 226 | 20230828 | 145800 | 530930782000 | 595000 | 594000 | 595000 | 594000 | 774 |
| 227 | 20230828 | 145700 | 530470606000 | 595000 | 595000 | 595000 | 594000 | 333 |
| 228 | 20230828 | 145600 | 530272555000 | 594000 | 595000 | 595000 | 594000 | 542 |
| 229 | 20230828 | 145500 | 529950174000 | 595000 | 595000 | 595000 | 594000 | 1024 |
| 230 | 20230828 | 145400 | 529341162000 | 595000 | 594000 | 595000 | 594000 | 1159 |
| 231 | 20230828 | 145300 | 528651723000 | 595000 | 595000 | 595000 | 594000 | 738 |
| 232 | 20230828 | 145200 | 528213025000 | 595000 | 595000 | 595000 | 594000 | 883 |
| 233 | 20230828 | 145100 | 527688248000 | 595000 | 595000 | 595000 | 594000 | 412 |
| 234 | 20230828 | 145000 | 527443239000 | 595000 | 594000 | 595000 | 594000 | 733 |
| 235 | 20230828 | 144900 | 527007257000 | 595000 | 595000 | 595000 | 594000 | 467 |
| 236 | 20230828 | 144800 | 526729569000 | 594000 | 593000 | 595000 | 593000 | 5979 |
| 237 | 20230828 | 144700 | 523178163000 | 594000 | 594000 | 594000 | 593000 | 882 |
| 238 | 20230828 | 144600 | 522654811000 | 593000 | 593000 | 594000 | 593000 | 2243 |
| 239 | 20230828 | 144500 | 521322782000 | 594000 | 594000 | 594000 | 593000 | 595 |
| 240 | 20230828 | 144400 | 520969776000 | 593000 | 593000 | 594000 | 593000 | 714 |
| 241 | 20230828 | 144300 | 520546155000 | 594000 | 593000 | 594000 | 593000 | 663 |
| 242 | 20230828 | 144200 | 520152813000 | 593000 | 593000 | 594000 | 593000 | 822 |
| 243 | 20230828 | 144100 | 519664831000 | 594000 | 594000 | 594000 | 593000 | 500 |
| 244 | 20230828 | 144000 | 519368036000 | 594000 | 594000 | 595000 | 593000 | 2380 |
| 245 | 20230828 | 143900 | 517954094000 | 594000 | 595000 | 595000 | 593000 | 4002 |
| 246 | 20230828 | 143800 | 515576838000 | 595000 | 595000 | 595000 | 594000 | 367 |
| 247 | 20230828 | 143700 | 515358522000 | 594000 | 595000 | 595000 | 594000 | 419 |
| 248 | 20230828 | 143600 | 515109383000 | 594000 | 595000 | 595000 | 594000 | 1130 |
| 249 | 20230828 | 143500 | 514437939000 | 595000 | 594000 | 595000 | 594000 | 660 |
| 250 | 20230828 | 143400 | 514045673000 | 595000 | 595000 | 595000 | 594000 | 504 |
| 251 | 20230828 | 143300 | 513746054000 | 594000 | 595000 | 595000 | 594000 | 463 |
| 252 | 20230828 | 143200 | 513470732000 | 595000 | 595000 | 595000 | 594000 | 606 |
| 253 | 20230828 | 143100 | 513110337000 | 595000 | 595000 | 595000 | 594000 | 694 |
| 254 | 20230828 | 143000 | 512697481000 | 594000 | 593000 | 595000 | 593000 | 4221 |
| 255 | 20230828 | 142900 | 510190076000 | 594000 | 594000 | 594000 | 593000 | 455 |
| 256 | 20230828 | 142800 | 509919872000 | 594000 | 594000 | 594000 | 593000 | 367 |
| 257 | 20230828 | 142700 | 509702128000 | 594000 | 593000 | 594000 | 592000 | 1021 |
| 258 | 20230828 | 142600 | 509096506000 | 593000 | 592000 | 594000 | 592000 | 7417 |
| 259 | 20230828 | 142500 | 504698076000 | 593000 | 593000 | 593000 | 592000 | 606 |
| 260 | 20230828 | 142400 | 504338946000 | 593000 | 592000 | 593000 | 592000 | 385 |
| 261 | 20230828 | 142300 | 504110939000 | 593000 | 593000 | 593000 | 592000 | 414 |
| 262 | 20230828 | 142200 | 503865663000 | 593000 | 592000 | 593000 | 592000 | 386 |
| 263 | 20230828 | 142100 | 503636901000 | 593000 | 593000 | 593000 | 592000 | 546 |
| 264 | 20230828 | 142000 | 503313450000 | 593000 | 592000 | 593000 | 592000 | 1104 |
| 265 | 20230828 | 141900 | 502659541000 | 593000 | 592000 | 593000 | 592000 | 415 |
| 266 | 20230828 | 141800 | 502413669000 | 593000 | 592000 | 593000 | 592000 | 562 |
| 267 | 20230828 | 141700 | 502080799000 | 592000 | 593000 | 593000 | 592000 | 902 |
| 268 | 20230828 | 141600 | 501546650000 | 592000 | 593000 | 593000 | 592000 | 1548 |
| 269 | 20230828 | 141500 | 500630042000 | 592000 | 593000 | 593000 | 592000 | 394 |
| 270 | 20230828 | 141400 | 500396565000 | 593000 | 593000 | 593000 | 592000 | 252 |
| 271 | 20230828 | 141300 | 500247268000 | 592000 | 593000 | 593000 | 592000 | 574 |
| 272 | 20230828 | 141200 | 499907139000 | 592000 | 593000 | 593000 | 592000 | 605 |
| 273 | 20230828 | 141100 | 499548787000 | 593000 | 594000 | 594000 | 592000 | 4843 |
| 274 | 20230828 | 141000 | 496677007000 | 594000 | 594000 | 594000 | 593000 | 427 |
| 275 | 20230828 | 140900 | 496423507000 | 593000 | 594000 | 594000 | 593000 | 284 |
| 276 | 20230828 | 140800 | 496254860000 | 594000 | 594000 | 594000 | 593000 | 185 |
| 277 | 20230828 | 140700 | 496145056000 | 594000 | 593000 | 594000 | 593000 | 283 |
| 278 | 20230828 | 140600 | 495977047000 | 593000 | 593000 | 594000 | 593000 | 328 |
| 279 | 20230828 | 140500 | 495782444000 | 594000 | 594000 | 594000 | 593000 | 471 |
| 280 | 20230828 | 140400 | 495502715000 | 594000 | 593000 | 594000 | 592000 | 3118 |
| 281 | 20230828 | 140300 | 493652714000 | 593000 | 592000 | 593000 | 592000 | 555 |
| 282 | 20230828 | 140200 | 493323980000 | 592000 | 593000 | 593000 | 592000 | 538 |
| 283 | 20230828 | 140100 | 493005017000 | 592000 | 593000 | 593000 | 592000 | 954 |
| 284 | 20230828 | 140000 | 492439816000 | 593000 | 593000 | 593000 | 592000 | 365 |
| 285 | 20230828 | 135900 | 492223647000 | 592000 | 592000 | 593000 | 592000 | 527 |
| 286 | 20230828 | 135800 | 491911287000 | 592000 | 593000 | 593000 | 592000 | 399 |
| 287 | 20230828 | 135700 | 491674873000 | 592000 | 592000 | 593000 | 591000 | 1407 |
| 288 | 20230828 | 135600 | 490842138000 | 592000 | 593000 | 593000 | 591000 | 6615 |
| 289 | 20230828 | 135500 | 486925396000 | 593000 | 593000 | 594000 | 592000 | 1631 |
| 290 | 20230828 | 135400 | 485958260000 | 593000 | 594000 | 594000 | 592000 | 4989 |
| 291 | 20230828 | 135300 | 482999620000 | 593000 | 594000 | 594000 | 593000 | 350 |
| 292 | 20230828 | 135200 | 482791832000 | 594000 | 594000 | 595000 | 593000 | 3607 |
| 293 | 20230828 | 135100 | 480649172000 | 595000 | 595000 | 595000 | 594000 | 600 |
| 294 | 20230828 | 135000 | 480292423000 | 595000 | 596000 | 596000 | 594000 | 2212 |
| 295 | 20230828 | 134900 | 478976135000 | 596000 | 596000 | 596000 | 595000 | 1279 |
| 296 | 20230828 | 134800 | 478214329000 | 596000 | 595000 | 596000 | 594000 | 5551 |
| 297 | 20230828 | 134700 | 474911294000 | 595000 | 594000 | 595000 | 594000 | 714 |
| 298 | 20230828 | 134600 | 474486898000 | 594000 | 595000 | 595000 | 594000 | 627 |
| 299 | 20230828 | 134500 | 474114354000 | 595000 | 595000 | 595000 | 594000 | 448 |
| 300 | 20230828 | 134400 | 473848043000 | 595000 | 594000 | 595000 | 593000 | 2685 |
| 301 | 20230828 | 134300 | 472253080000 | 594000 | 592000 | 594000 | 592000 | 2630 |
| 302 | 20230828 | 134200 | 470693012000 | 593000 | 593000 | 593000 | 592000 | 583 |
| 303 | 20230828 | 134100 | 470347609000 | 593000 | 593000 | 593000 | 592000 | 646 |
| 304 | 20230828 | 134000 | 469964733000 | 593000 | 592000 | 593000 | 592000 | 591 |
| 305 | 20230828 | 133900 | 469614427000 | 593000 | 592000 | 593000 | 592000 | 800 |
| 306 | 20230828 | 133800 | 469140624000 | 592000 | 593000 | 593000 | 592000 | 950 |
| 307 | 20230828 | 133700 | 468577888000 | 593000 | 593000 | 593000 | 592000 | 455 |
| 308 | 20230828 | 133600 | 468308267000 | 593000 | 594000 | 594000 | 593000 | 2996 |
| 309 | 20230828 | 133500 | 466531514000 | 593000 | 593000 | 594000 | 593000 | 887 |
| 310 | 20230828 | 133400 | 466005139000 | 594000 | 594000 | 594000 | 593000 | 1917 |
| 311 | 20230828 | 133300 | 464868213000 | 594000 | 594000 | 594000 | 593000 | 331 |
| 312 | 20230828 | 133200 | 464671681000 | 594000 | 594000 | 594000 | 593000 | 1521 |
| 313 | 20230828 | 133100 | 463768383000 | 593000 | 595000 | 595000 | 593000 | 6476 |
| 314 | 20230828 | 133000 | 459922151000 | 594000 | 594000 | 595000 | 594000 | 414 |
| 315 | 20230828 | 132900 | 459676003000 | 595000 | 595000 | 595000 | 594000 | 483 |
| 316 | 20230828 | 132800 | 459388715000 | 594000 | 595000 | 595000 | 594000 | 538 |
| 317 | 20230828 | 132700 | 459068726000 | 595000 | 594000 | 595000 | 594000 | 681 |
| 318 | 20230828 | 132600 | 458663606000 | 595000 | 595000 | 595000 | 594000 | 310 |
| 319 | 20230828 | 132500 | 458479247000 | 595000 | 595000 | 595000 | 594000 | 684 |
| 320 | 20230828 | 132400 | 458072561000 | 595000 | 595000 | 595000 | 594000 | 546 |
| 321 | 20230828 | 132300 | 457747791000 | 595000 | 595000 | 595000 | 594000 | 927 |
| 322 | 20230828 | 132200 | 457196598000 | 595000 | 595000 | 595000 | 594000 | 876 |
| 323 | 20230828 | 132100 | 456675467000 | 595000 | 595000 | 595000 | 594000 | 345 |
| 324 | 20230828 | 132000 | 456470301000 | 594000 | 595000 | 595000 | 594000 | 443 |
| 325 | 20230828 | 131900 | 456206976000 | 594000 | 595000 | 595000 | 594000 | 470 |
| 326 | 20230828 | 131800 | 455927569000 | 595000 | 595000 | 595000 | 594000 | 499 |
| 327 | 20230828 | 131700 | 455630800000 | 595000 | 595000 | 595000 | 594000 | 301 |
| 328 | 20230828 | 131600 | 455451860000 | 595000 | 595000 | 595000 | 594000 | 475 |
| 329 | 20230828 | 131500 | 455169418000 | 595000 | 595000 | 596000 | 594000 | 3127 |
| 330 | 20230828 | 131400 | 453308458000 | 596000 | 595000 | 597000 | 594000 | 4478 |
| 331 | 20230828 | 131300 | 450641574000 | 594000 | 595000 | 595000 | 594000 | 722 |
| 332 | 20230828 | 131200 | 450212112000 | 595000 | 594000 | 595000 | 594000 | 568 |
| 333 | 20230828 | 131100 | 449874330000 | 594000 | 595000 | 595000 | 594000 | 616 |
| 334 | 20230828 | 131000 | 449507901000 | 594000 | 594000 | 595000 | 593000 | 1212 |
| 335 | 20230828 | 130900 | 448787822000 | 593000 | 594000 | 594000 | 593000 | 679 |
| 336 | 20230828 | 130800 | 448384716000 | 594000 | 593000 | 594000 | 593000 | 498 |
| 337 | 20230828 | 130700 | 448089074000 | 594000 | 593000 | 594000 | 593000 | 785 |
| 338 | 20230828 | 130600 | 447622920000 | 593000 | 594000 | 595000 | 593000 | 1833 |
| 339 | 20230828 | 130500 | 446534087000 | 594000 | 595000 | 595000 | 594000 | 1331 |
| 340 | 20230828 | 130400 | 445743169000 | 594000 | 595000 | 595000 | 594000 | 622 |
| 341 | 20230828 | 130300 | 445373621000 | 594000 | 594000 | 595000 | 594000 | 382 |
| 342 | 20230828 | 130200 | 445146635000 | 594000 | 595000 | 595000 | 594000 | 307 |
| 343 | 20230828 | 130100 | 444964187000 | 594000 | 594000 | 595000 | 594000 | 1071 |
| 344 | 20230828 | 130000 | 444327813000 | 594000 | 594000 | 595000 | 594000 | 5380 |
| 345 | 20230828 | 125900 | 441131931000 | 594000 | 594000 | 595000 | 594000 | 2075 |
| 346 | 20230828 | 125800 | 439898988000 | 594000 | 595000 | 596000 | 594000 | 5092 |
| 347 | 20230828 | 125700 | 436869196000 | 595000 | 596000 | 597000 | 595000 | 2376 |
| 348 | 20230828 | 125600 | 435453030000 | 597000 | 597000 | 597000 | 596000 | 1684 |
| 349 | 20230828 | 125500 | 434449254000 | 596000 | 597000 | 597000 | 596000 | 984 |
| 350 | 20230828 | 125400 | 433862034000 | 597000 | 596000 | 597000 | 596000 | 190 |
| 351 | 20230828 | 125300 | 433748692000 | 596000 | 597000 | 597000 | 596000 | 436 |
| 352 | 20230828 | 125200 | 433488688000 | 596000 | 597000 | 597000 | 596000 | 552 |
| 353 | 20230828 | 125100 | 433159317000 | 597000 | 597000 | 598000 | 597000 | 4462 |
| 354 | 20230828 | 125000 | 430495352000 | 597000 | 598000 | 598000 | 597000 | 853 |
| 355 | 20230828 | 124900 | 429985647000 | 597000 | 597000 | 598000 | 597000 | 588 |
| 356 | 20230828 | 124800 | 429634273000 | 598000 | 598000 | 598000 | 597000 | 416 |
| 357 | 20230828 | 124700 | 429385715000 | 598000 | 598000 | 598000 | 597000 | 957 |
| 358 | 20230828 | 124600 | 428813665000 | 597000 | 598000 | 598000 | 597000 | 2080 |
| 359 | 20230828 | 124500 | 427571618000 | 598000 | 598000 | 598000 | 597000 | 1500 |
| 360 | 20230828 | 124400 | 426674789000 | 598000 | 597000 | 598000 | 597000 | 6542 |
| 361 | 20230828 | 124300 | 422769066000 | 597000 | 597000 | 597000 | 596000 | 770 |
| 362 | 20230828 | 124200 | 422309520000 | 597000 | 597000 | 597000 | 596000 | 1615 |
| 363 | 20230828 | 124100 | 421345513000 | 597000 | 595000 | 597000 | 595000 | 10347 |
| 364 | 20230828 | 124000 | 415178466000 | 596000 | 596000 | 596000 | 595000 | 464 |
| 365 | 20230828 | 123900 | 414902013000 | 596000 | 596000 | 596000 | 595000 | 1163 |
| 366 | 20230828 | 123800 | 414209309000 | 596000 | 596000 | 596000 | 595000 | 479 |
| 367 | 20230828 | 123700 | 413924008000 | 595000 | 595000 | 596000 | 595000 | 241 |
| 368 | 20230828 | 123600 | 413780469000 | 595000 | 595000 | 596000 | 595000 | 263 |
| 369 | 20230828 | 123500 | 413623909000 | 595000 | 595000 | 596000 | 595000 | 553 |
| 370 | 20230828 | 123400 | 413294848000 | 596000 | 594000 | 596000 | 594000 | 2954 |
| 371 | 20230828 | 123300 | 411537288000 | 595000 | 594000 | 595000 | 594000 | 520 |
| 372 | 20230828 | 123200 | 411228099000 | 594000 | 595000 | 595000 | 594000 | 224 |
| 373 | 20230828 | 123100 | 411094903000 | 595000 | 595000 | 595000 | 594000 | 290 |
| 374 | 20230828 | 123000 | 410922585000 | 595000 | 594000 | 595000 | 594000 | 512 |
| 375 | 20230828 | 122900 | 410618193000 | 595000 | 594000 | 595000 | 594000 | 205 |
| 376 | 20230828 | 122800 | 410496329000 | 594000 | 594000 | 595000 | 594000 | 1258 |
| 377 | 20230828 | 122700 | 409748947000 | 594000 | 596000 | 596000 | 594000 | 3815 |
| 378 | 20230828 | 122600 | 407478878000 | 595000 | 595000 | 596000 | 595000 | 437 |
| 379 | 20230828 | 122500 | 407218618000 | 596000 | 595000 | 596000 | 595000 | 1107 |
| 380 | 20230828 | 122400 | 406559767000 | 595000 | 595000 | 596000 | 595000 | 364 |
| 381 | 20230828 | 122300 | 406343028000 | 595000 | 596000 | 596000 | 595000 | 480 |
| 382 | 20230828 | 122200 | 406057160000 | 596000 | 596000 | 596000 | 595000 | 631 |
| 383 | 20230828 | 122100 | 405681436000 | 595000 | 596000 | 596000 | 595000 | 495 |
| 384 | 20230828 | 122000 | 405386591000 | 595000 | 596000 | 596000 | 595000 | 924 |
| 385 | 20230828 | 121900 | 404835984000 | 595000 | 596000 | 596000 | 595000 | 1034 |
| 386 | 20230828 | 121800 | 404220589000 | 596000 | 596000 | 596000 | 595000 | 834 |
| 387 | 20230828 | 121700 | 403724202000 | 595000 | 596000 | 596000 | 595000 | 305 |
| 388 | 20230828 | 121600 | 403542566000 | 596000 | 595000 | 596000 | 595000 | 152 |
| 389 | 20230828 | 121500 | 403452042000 | 595000 | 595000 | 596000 | 595000 | 225 |
| 390 | 20230828 | 121400 | 403318024000 | 596000 | 596000 | 596000 | 595000 | 585 |
| 391 | 20230828 | 121300 | 402969754000 | 595000 | 596000 | 596000 | 595000 | 1165 |
| 392 | 20230828 | 121200 | 402276231000 | 595000 | 595000 | 596000 | 595000 | 548 |
| 393 | 20230828 | 121100 | 401949983000 | 596000 | 596000 | 596000 | 595000 | 577 |
| 394 | 20230828 | 121000 | 401606463000 | 596000 | 596000 | 596000 | 595000 | 354 |
| 395 | 20230828 | 120900 | 401395618000 | 595000 | 595000 | 596000 | 595000 | 288 |
| 396 | 20230828 | 120800 | 401224117000 | 596000 | 595000 | 596000 | 595000 | 270 |
| 397 | 20230828 | 120700 | 401063336000 | 595000 | 596000 | 596000 | 595000 | 224 |
| 398 | 20230828 | 120600 | 400929932000 | 595000 | 595000 | 596000 | 595000 | 1158 |
| 399 | 20230828 | 120500 | 400240881000 | 595000 | 594000 | 596000 | 594000 | 1966 |
| 400 | 20230828 | 120400 | 399071002000 | 594000 | 594000 | 595000 | 593000 | 1984 |
| 401 | 20230828 | 120300 | 397892614000 | 594000 | 594000 | 594000 | 593000 | 404 |
| 402 | 20230828 | 120200 | 397652759000 | 593000 | 594000 | 595000 | 593000 | 3002 |
| 403 | 20230828 | 120100 | 395869578000 | 595000 | 595000 | 595000 | 594000 | 408 |
| 404 | 20230828 | 120000 | 395627015000 | 595000 | 594000 | 595000 | 594000 | 273 |
| 405 | 20230828 | 115900 | 395464673000 | 595000 | 595000 | 596000 | 594000 | 3213 |
| 406 | 20230828 | 115800 | 393552795000 | 596000 | 595000 | 596000 | 595000 | 386 |
| 407 | 20230828 | 115700 | 393323032000 | 596000 | 596000 | 596000 | 595000 | 416 |
| 408 | 20230828 | 115600 | 393075235000 | 595000 | 596000 | 596000 | 595000 | 782 |
| 409 | 20230828 | 115500 | 392609507000 | 596000 | 596000 | 596000 | 595000 | 389 |
| 410 | 20230828 | 115400 | 392377847000 | 595000 | 596000 | 596000 | 595000 | 537 |
| 411 | 20230828 | 115300 | 392057905000 | 596000 | 596000 | 596000 | 594000 | 1507 |
| 412 | 20230828 | 115200 | 391161094000 | 596000 | 595000 | 596000 | 594000 | 2740 |
| 413 | 20230828 | 115100 | 389530757000 | 595000 | 595000 | 595000 | 594000 | 461 |
| 414 | 20230828 | 115000 | 389256574000 | 595000 | 596000 | 596000 | 594000 | 3448 |
| 415 | 20230828 | 114900 | 387205852000 | 596000 | 596000 | 596000 | 595000 | 755 |
| 416 | 20230828 | 114800 | 386756114000 | 595000 | 596000 | 596000 | 595000 | 582 |
| 417 | 20230828 | 114700 | 386409444000 | 595000 | 596000 | 596000 | 595000 | 634 |
| 418 | 20230828 | 114600 | 386031833000 | 595000 | 595000 | 596000 | 594000 | 5776 |
| 419 | 20230828 | 114500 | 382594842000 | 595000 | 594000 | 595000 | 594000 | 556 |
| 420 | 20230828 | 114400 | 382264162000 | 594000 | 593000 | 594000 | 593000 | 2423 |
| 421 | 20230828 | 114300 | 380824976000 | 594000 | 594000 | 594000 | 593000 | 228 |
| 422 | 20230828 | 114200 | 380689637000 | 593000 | 594000 | 594000 | 593000 | 337 |
| 423 | 20230828 | 114100 | 380489572000 | 593000 | 593000 | 594000 | 593000 | 342 |
| 424 | 20230828 | 114000 | 380286671000 | 593000 | 593000 | 594000 | 593000 | 262 |
| 425 | 20230828 | 113900 | 380131150000 | 594000 | 594000 | 594000 | 593000 | 536 |
| 426 | 20230828 | 113800 | 379813069000 | 594000 | 594000 | 594000 | 593000 | 290 |
| 427 | 20230828 | 113700 | 379640947000 | 594000 | 593000 | 594000 | 593000 | 304 |
| 428 | 20230828 | 113600 | 379460541000 | 593000 | 593000 | 594000 | 593000 | 1662 |
| 429 | 20230828 | 113500 | 378474709000 | 593000 | 593000 | 594000 | 593000 | 460 |
| 430 | 20230828 | 113400 | 378201760000 | 593000 | 594000 | 594000 | 593000 | 901 |
| 431 | 20230828 | 113300 | 377666770000 | 593000 | 594000 | 594000 | 593000 | 173 |
| 432 | 20230828 | 113200 | 377564097000 | 594000 | 594000 | 594000 | 593000 | 423 |
| 433 | 20230828 | 113100 | 377312971000 | 594000 | 594000 | 594000 | 593000 | 589 |
| 434 | 20230828 | 113000 | 376963253000 | 593000 | 592000 | 594000 | 592000 | 1993 |
| 435 | 20230828 | 112900 | 375781475000 | 592000 | 593000 | 593000 | 592000 | 596 |
| 436 | 20230828 | 112800 | 375428112000 | 592000 | 593000 | 593000 | 592000 | 523 |
| 437 | 20230828 | 112700 | 375118308000 | 592000 | 593000 | 593000 | 592000 | 270 |
| 438 | 20230828 | 112600 | 374958296000 | 592000 | 593000 | 593000 | 592000 | 288 |
| 439 | 20230828 | 112500 | 374787584000 | 593000 | 591000 | 593000 | 591000 | 4958 |
| 440 | 20230828 | 112400 | 371851181000 | 592000 | 591000 | 592000 | 591000 | 829 |
| 441 | 20230828 | 112300 | 371361059000 | 592000 | 591000 | 592000 | 591000 | 384 |
| 442 | 20230828 | 112200 | 371134007000 | 592000 | 591000 | 592000 | 591000 | 498 |
| 443 | 20230828 | 112100 | 370839536000 | 591000 | 592000 | 592000 | 591000 | 1953 |
| 444 | 20230828 | 112000 | 369684982000 | 592000 | 592000 | 592000 | 591000 | 432 |
| 445 | 20230828 | 111900 | 369429512000 | 592000 | 591000 | 592000 | 591000 | 530 |
| 446 | 20230828 | 111800 | 369116190000 | 592000 | 592000 | 592000 | 591000 | 1810 |
| 447 | 20230828 | 111700 | 368046351000 | 592000 | 592000 | 592000 | 591000 | 1775 |
| 448 | 20230828 | 111600 | 366996988000 | 591000 | 592000 | 592000 | 591000 | 618 |
| 449 | 20230828 | 111500 | 366631518000 | 591000 | 591000 | 592000 | 591000 | 893 |
| 450 | 20230828 | 111400 | 366103217000 | 592000 | 591000 | 592000 | 591000 | 502 |
| 451 | 20230828 | 111300 | 365806330000 | 592000 | 593000 | 593000 | 591000 | 6820 |
| 452 | 20230828 | 111200 | 361766673000 | 592000 | 594000 | 594000 | 592000 | 4030 |
| 453 | 20230828 | 111100 | 359377174000 | 594000 | 594000 | 594000 | 593000 | 725 |
| 454 | 20230828 | 111000 | 358946843000 | 594000 | 593000 | 594000 | 593000 | 859 |
| 455 | 20230828 | 110900 | 358437164000 | 594000 | 594000 | 594000 | 593000 | 911 |
| 456 | 20230828 | 110800 | 357896735000 | 594000 | 594000 | 594000 | 593000 | 880 |
| 457 | 20230828 | 110700 | 357374333000 | 594000 | 594000 | 594000 | 593000 | 264 |
| 458 | 20230828 | 110600 | 357217594000 | 594000 | 594000 | 594000 | 593000 | 546 |
| 459 | 20230828 | 110500 | 356893524000 | 594000 | 593000 | 594000 | 593000 | 906 |
| 460 | 20230828 | 110400 | 356355783000 | 594000 | 593000 | 594000 | 593000 | 1449 |
| 461 | 20230828 | 110300 | 355495353000 | 593000 | 593000 | 594000 | 593000 | 493 |
| 462 | 20230828 | 110200 | 355202915000 | 594000 | 594000 | 594000 | 593000 | 429 |
| 463 | 20230828 | 110100 | 354948278000 | 593000 | 594000 | 594000 | 593000 | 470 |
| 464 | 20230828 | 110000 | 354669377000 | 593000 | 594000 | 594000 | 593000 | 527 |
| 465 | 20230828 | 105900 | 354356666000 | 594000 | 593000 | 594000 | 593000 | 792 |
| 466 | 20230828 | 105800 | 353886289000 | 593000 | 593000 | 594000 | 592000 | 6154 |
| 467 | 20230828 | 105700 | 350237207000 | 593000 | 592000 | 593000 | 592000 | 805 |
| 468 | 20230828 | 105600 | 349760490000 | 592000 | 593000 | 593000 | 592000 | 770 |
| 469 | 20230828 | 105500 | 349304331000 | 593000 | 593000 | 594000 | 592000 | 1730 |
| 470 | 20230828 | 105400 | 348278620000 | 593000 | 593000 | 594000 | 593000 | 538 |
| 471 | 20230828 | 105300 | 347959504000 | 593000 | 594000 | 594000 | 593000 | 559 |
| 472 | 20230828 | 105200 | 347627629000 | 594000 | 593000 | 594000 | 593000 | 781 |
| 473 | 20230828 | 105100 | 347164349000 | 593000 | 593000 | 594000 | 593000 | 722 |
| 474 | 20230828 | 105000 | 346736117000 | 594000 | 592000 | 594000 | 592000 | 1751 |
| 475 | 20230828 | 104900 | 345697827000 | 593000 | 593000 | 594000 | 593000 | 1603 |
| 476 | 20230828 | 104800 | 344747176000 | 593000 | 595000 | 595000 | 593000 | 2597 |
| 477 | 20230828 | 104700 | 343205399000 | 594000 | 595000 | 595000 | 594000 | 328 |
| 478 | 20230828 | 104600 | 343010411000 | 595000 | 595000 | 595000 | 594000 | 989 |
| 479 | 20230828 | 104500 | 342422506000 | 594000 | 595000 | 596000 | 594000 | 3379 |
| 480 | 20230828 | 104400 | 340411010000 | 596000 | 596000 | 596000 | 595000 | 4244 |
| 481 | 20230828 | 104300 | 337881784000 | 596000 | 595000 | 596000 | 595000 | 1776 |
| 482 | 20230828 | 104200 | 336824252000 | 595000 | 596000 | 596000 | 595000 | 631 |
| 483 | 20230828 | 104100 | 336448441000 | 596000 | 595000 | 596000 | 594000 | 3563 |
| 484 | 20230828 | 104000 | 334328860000 | 594000 | 594000 | 595000 | 594000 | 871 |
| 485 | 20230828 | 103900 | 333811201000 | 594000 | 594000 | 595000 | 594000 | 788 |
| 486 | 20230828 | 103800 | 333342794000 | 594000 | 595000 | 595000 | 594000 | 1025 |
| 487 | 20230828 | 103700 | 332733276000 | 594000 | 596000 | 596000 | 594000 | 1614 |
| 488 | 20230828 | 103600 | 331773253000 | 595000 | 595000 | 596000 | 594000 | 4234 |
| 489 | 20230828 | 103500 | 329253758000 | 594000 | 594000 | 595000 | 594000 | 752 |
| 490 | 20230828 | 103400 | 328806419000 | 595000 | 595000 | 595000 | 594000 | 476 |
| 491 | 20230828 | 103300 | 328523360000 | 595000 | 594000 | 595000 | 594000 | 506 |
| 492 | 20230828 | 103200 | 328222631000 | 594000 | 593000 | 594000 | 593000 | 2368 |
| 493 | 20230828 | 103100 | 326816612000 | 594000 | 593000 | 594000 | 593000 | 720 |
| 494 | 20230828 | 103000 | 326389449000 | 593000 | 593000 | 594000 | 592000 | 1767 |
| 495 | 20230828 | 102900 | 325341610000 | 593000 | 592000 | 593000 | 592000 | 1959 |
| 496 | 20230828 | 102800 | 324180162000 | 592000 | 591000 | 593000 | 591000 | 3206 |
| 497 | 20230828 | 102700 | 322283549000 | 591000 | 591000 | 592000 | 591000 | 1228 |
| 498 | 20230828 | 102600 | 321557374000 | 592000 | 594000 | 594000 | 592000 | 3330 |
| 499 | 20230828 | 102500 | 319584671000 | 594000 | 593000 | 594000 | 593000 | 1284 |
| 500 | 20230828 | 102400 | 318822545000 | 594000 | 593000 | 594000 | 592000 | 1803 |
| 501 | 20230828 | 102300 | 317753114000 | 593000 | 593000 | 593000 | 592000 | 2281 |
| 502 | 20230828 | 102200 | 316401290000 | 592000 | 593000 | 593000 | 592000 | 1374 |
| 503 | 20230828 | 102100 | 315587054000 | 593000 | 593000 | 593000 | 592000 | 768 |
| 504 | 20230828 | 102000 | 315132058000 | 592000 | 592000 | 593000 | 591000 | 2177 |
| 505 | 20230828 | 101900 | 313842882000 | 591000 | 591000 | 592000 | 591000 | 4965 |
| 506 | 20230828 | 101800 | 310905143000 | 591000 | 591000 | 592000 | 590000 | 6425 |
| 507 | 20230828 | 101700 | 307107902000 | 591000 | 593000 | 593000 | 591000 | 4907 |
| 508 | 20230828 | 101600 | 304203150000 | 592000 | 592000 | 593000 | 592000 | 883 |
| 509 | 20230828 | 101500 | 303680050000 | 592000 | 593000 | 594000 | 592000 | 4903 |
| 510 | 20230828 | 101400 | 300772770000 | 592000 | 592000 | 593000 | 592000 | 1104 |
| 511 | 20230828 | 101300 | 300118899000 | 593000 | 593000 | 593000 | 592000 | 1751 |
| 512 | 20230828 | 101200 | 299081317000 | 592000 | 593000 | 593000 | 592000 | 1352 |
| 513 | 20230828 | 101100 | 298280345000 | 593000 | 595000 | 595000 | 592000 | 6011 |
| 514 | 20230828 | 101000 | 294710375000 | 595000 | 596000 | 596000 | 594000 | 3017 |
| 515 | 20230828 | 100900 | 292915275000 | 596000 | 596000 | 596000 | 595000 | 2947 |
| 516 | 20230828 | 100800 | 291159410000 | 596000 | 594000 | 596000 | 593000 | 3874 |
| 517 | 20230828 | 100700 | 288856129000 | 593000 | 593000 | 594000 | 593000 | 3025 |
| 518 | 20230828 | 100600 | 287060470000 | 593000 | 594000 | 594000 | 592000 | 4994 |
| 519 | 20230828 | 100500 | 284098854000 | 593000 | 595000 | 595000 | 593000 | 3073 |
| 520 | 20230828 | 100400 | 282273036000 | 595000 | 594000 | 596000 | 594000 | 1886 |
| 521 | 20230828 | 100300 | 281151198000 | 594000 | 597000 | 597000 | 594000 | 3570 |
| 522 | 20230828 | 100200 | 279025483000 | 597000 | 596000 | 597000 | 596000 | 2045 |
| 523 | 20230828 | 100100 | 277806007000 | 597000 | 596000 | 597000 | 596000 | 4528 |
| 524 | 20230828 | 100000 | 275105770000 | 597000 | 598000 | 598000 | 596000 | 4971 |
| 525 | 20230828 | 095900 | 272137319000 | 598000 | 598000 | 598000 | 597000 | 2689 |
| 526 | 20230828 | 095800 | 270529834000 | 598000 | 597000 | 598000 | 596000 | 2730 |
| 527 | 20230828 | 095700 | 268899133000 | 596000 | 597000 | 598000 | 596000 | 4336 |
| 528 | 20230828 | 095600 | 266309278000 | 598000 | 595000 | 598000 | 595000 | 5767 |
| 529 | 20230828 | 095500 | 262868568000 | 595000 | 596000 | 596000 | 594000 | 5134 |
| 530 | 20230828 | 095400 | 259815995000 | 595000 | 597000 | 597000 | 595000 | 7368 |
| 531 | 20230828 | 095300 | 255425320000 | 597000 | 598000 | 598000 | 596000 | 7095 |
| 532 | 20230828 | 095200 | 251188954000 | 598000 | 598000 | 598000 | 597000 | 4525 |
| 533 | 20230828 | 095100 | 248483673000 | 598000 | 599000 | 599000 | 596000 | 8942 |
| 534 | 20230828 | 095000 | 243139831000 | 599000 | 597000 | 599000 | 596000 | 16517 |
| 535 | 20230828 | 094900 | 233269531000 | 597000 | 595000 | 597000 | 594000 | 4054 |
| 536 | 20230828 | 094800 | 230853087000 | 595000 | 596000 | 596000 | 594000 | 5864 |
| 537 | 20230828 | 094700 | 227364855000 | 596000 | 595000 | 597000 | 595000 | 7073 |
| 538 | 20230828 | 094600 | 223149688000 | 595000 | 596000 | 596000 | 595000 | 3053 |
| 539 | 20230828 | 094500 | 221330655000 | 596000 | 593000 | 596000 | 593000 | 4897 |
| 540 | 20230828 | 094400 | 218417596000 | 594000 | 593000 | 594000 | 592000 | 3963 |
| 541 | 20230828 | 094300 | 216068021000 | 593000 | 592000 | 593000 | 592000 | 2249 |
| 542 | 20230828 | 094200 | 214735095000 | 592000 | 593000 | 593000 | 591000 | 6502 |
| 543 | 20230828 | 094100 | 210887887000 | 593000 | 596000 | 596000 | 592000 | 11336 |
| 544 | 20230828 | 094000 | 204153758000 | 595000 | 595000 | 596000 | 594000 | 3917 |
| 545 | 20230828 | 093900 | 201821084000 | 595000 | 595000 | 596000 | 594000 | 11098 |
| 546 | 20230828 | 093800 | 195213733000 | 594000 | 597000 | 597000 | 594000 | 11774 |
| 547 | 20230828 | 093700 | 188204983000 | 597000 | 596000 | 597000 | 595000 | 19530 |
| 548 | 20230828 | 093600 | 176550840000 | 596000 | 592000 | 596000 | 592000 | 18593 |
| 549 | 20230828 | 093500 | 165505613000 | 591000 | 592000 | 592000 | 591000 | 6720 |
| 550 | 20230828 | 093400 | 161527776000 | 592000 | 592000 | 592000 | 590000 | 12234 |
| 551 | 20230828 | 093300 | 154291821000 | 592000 | 589000 | 592000 | 588000 | 25105 |
| 552 | 20230828 | 093200 | 139467677000 | 589000 | 588000 | 589000 | 588000 | 3760 |
| 553 | 20230828 | 093100 | 137253357000 | 589000 | 586000 | 589000 | 586000 | 11998 |
| 554 | 20230828 | 093000 | 130200821000 | 587000 | 586000 | 587000 | 585000 | 5522 |
| 555 | 20230828 | 092900 | 126965953000 | 585000 | 585000 | 586000 | 584000 | 3022 |
| 556 | 20230828 | 092800 | 125198517000 | 585000 | 586000 | 586000 | 584000 | 3484 |
| 557 | 20230828 | 092700 | 123159961000 | 586000 | 586000 | 586000 | 585000 | 1157 |
| 558 | 20230828 | 092600 | 122482646000 | 585000 | 584000 | 586000 | 584000 | 2938 |
| 559 | 20230828 | 092500 | 120763855000 | 584000 | 585000 | 586000 | 584000 | 2054 |
| 560 | 20230828 | 092400 | 119562308000 | 585000 | 586000 | 586000 | 585000 | 2745 |
| 561 | 20230828 | 092300 | 117956070000 | 586000 | 586000 | 587000 | 584000 | 7464 |
| 562 | 20230828 | 092200 | 113587712000 | 585000 | 585000 | 586000 | 585000 | 1581 |
| 563 | 20230828 | 092100 | 112661588000 | 585000 | 586000 | 586000 | 584000 | 3461 |
| 564 | 20230828 | 092000 | 110636962000 | 586000 | 585000 | 586000 | 584000 | 2441 |
| 565 | 20230828 | 091900 | 109209350000 | 585000 | 585000 | 586000 | 584000 | 4485 |
| 566 | 20230828 | 091800 | 106585401000 | 585000 | 585000 | 586000 | 584000 | 3703 |
| 567 | 20230828 | 091700 | 104417911000 | 585000 | 585000 | 585000 | 584000 | 2364 |
| 568 | 20230828 | 091600 | 103035471000 | 585000 | 584000 | 585000 | 584000 | 2048 |
| 569 | 20230828 | 091500 | 101838174000 | 584000 | 585000 | 585000 | 583000 | 2961 |
| 570 | 20230828 | 091400 | 100108807000 | 585000 | 583000 | 585000 | 582000 | 4625 |
| 571 | 20230828 | 091300 | 97412574000 | 583000 | 582000 | 583000 | 582000 | 3362 |
| 572 | 20230828 | 091200 | 95455098000 | 582000 | 583000 | 583000 | 582000 | 6409 |
| 573 | 20230828 | 091100 | 91724576000 | 583000 | 582000 | 583000 | 582000 | 4315 |
| 574 | 20230828 | 091000 | 89212513000 | 582000 | 586000 | 587000 | 582000 | 19694 |
| 575 | 20230828 | 090900 | 77710328000 | 586000 | 586000 | 588000 | 585000 | 9118 |
| 576 | 20230828 | 090800 | 72364834000 | 585000 | 583000 | 586000 | 583000 | 9695 |
| 577 | 20230828 | 090700 | 66697824000 | 583000 | 585000 | 585000 | 583000 | 7149 |
| 578 | 20230828 | 090600 | 62522553000 | 584000 | 583000 | 585000 | 583000 | 6329 |
| 579 | 20230828 | 090500 | 58825634000 | 583000 | 584000 | 585000 | 582000 | 12475 |
| 580 | 20230828 | 090400 | 51554381000 | 584000 | 586000 | 586000 | 583000 | 9952 |
| 581 | 20230828 | 090300 | 45739682000 | 586000 | 587000 | 587000 | 584000 | 9338 |
| 582 | 20230828 | 090200 | 40271471000 | 586000 | 587000 | 588000 | 583000 | 24210 |
| 583 | 20230828 | 090100 | 26101520000 | 587000 | 588000 | 588000 | 584000 | 14122 |
| 584 | 20230828 | 090000 | 17826149000 | 588000 | 588000 | 590000 | 586000 | 30243 |