35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 3 | 20230829 | 184300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 4 | 20230829 | 184200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 5 | 20230829 | 184100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 6 | 20230829 | 184000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 7 | 20230829 | 183900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 8 | 20230829 | 183800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 9 | 20230829 | 183700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 10 | 20230829 | 183600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 11 | 20230829 | 183500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 12 | 20230829 | 183400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 13 | 20230829 | 183300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 14 | 20230829 | 183200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 15 | 20230829 | 183100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 16 | 20230829 | 183000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 17 | 20230829 | 182900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 18 | 20230829 | 182800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 19 | 20230829 | 182700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 20 | 20230829 | 182600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 21 | 20230829 | 182500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 22 | 20230829 | 182400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 23 | 20230829 | 182300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 24 | 20230829 | 182200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 25 | 20230829 | 182100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 26 | 20230829 | 182000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 27 | 20230829 | 181900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 28 | 20230829 | 181800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 29 | 20230829 | 181700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 30 | 20230829 | 181600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 31 | 20230829 | 181500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 32 | 20230829 | 181400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 33 | 20230829 | 181300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 34 | 20230829 | 181200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 35 | 20230829 | 181100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 36 | 20230829 | 181000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 37 | 20230829 | 180900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 38 | 20230829 | 180800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 39 | 20230829 | 180700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 40 | 20230829 | 180600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 41 | 20230829 | 180500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 42 | 20230829 | 180400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 43 | 20230829 | 180300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 44 | 20230829 | 180200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 45 | 20230829 | 180100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 46 | 20230829 | 180000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 47 | 20230829 | 175900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 48 | 20230829 | 175800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 49 | 20230829 | 175700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 50 | 20230829 | 175600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 51 | 20230829 | 175500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 52 | 20230829 | 175400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 53 | 20230829 | 175300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 54 | 20230829 | 175200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 55 | 20230829 | 175100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 56 | 20230829 | 175000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 57 | 20230829 | 174900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 58 | 20230829 | 174800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 59 | 20230829 | 174700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 60 | 20230829 | 174600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 61 | 20230829 | 174500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 62 | 20230829 | 174400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 63 | 20230829 | 174300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 64 | 20230829 | 174200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 65 | 20230829 | 174100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 66 | 20230829 | 174000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 67 | 20230829 | 173900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 68 | 20230829 | 173800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 69 | 20230829 | 173700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 70 | 20230829 | 173600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 71 | 20230829 | 173500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 72 | 20230829 | 173400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 73 | 20230829 | 173300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 74 | 20230829 | 173200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 75 | 20230829 | 173100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 76 | 20230829 | 173000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 77 | 20230829 | 172900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 78 | 20230829 | 172800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 79 | 20230829 | 172700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 80 | 20230829 | 172600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 81 | 20230829 | 172500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 82 | 20230829 | 172400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 83 | 20230829 | 172300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 84 | 20230829 | 172200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 85 | 20230829 | 172100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 86 | 20230829 | 172000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 87 | 20230829 | 171900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 88 | 20230829 | 171800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 89 | 20230829 | 171700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 90 | 20230829 | 171600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 91 | 20230829 | 171500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 92 | 20230829 | 171400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 93 | 20230829 | 171300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 94 | 20230829 | 171200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 95 | 20230829 | 171100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 96 | 20230829 | 171000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 97 | 20230829 | 170900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 98 | 20230829 | 170800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 99 | 20230829 | 170700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 100 | 20230829 | 170600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 101 | 20230829 | 170500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 102 | 20230829 | 170400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 103 | 20230829 | 170300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 104 | 20230829 | 170200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 105 | 20230829 | 170100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 106 | 20230829 | 170000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 107 | 20230829 | 165900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 108 | 20230829 | 165800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 109 | 20230829 | 165700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 110 | 20230829 | 165600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 111 | 20230829 | 165500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 112 | 20230829 | 165400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 113 | 20230829 | 165300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 114 | 20230829 | 165200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 115 | 20230829 | 165100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 116 | 20230829 | 165000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 117 | 20230829 | 164900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 118 | 20230829 | 164800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 119 | 20230829 | 164700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 120 | 20230829 | 164600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 121 | 20230829 | 164500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 122 | 20230829 | 164400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 123 | 20230829 | 164300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 124 | 20230829 | 164200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 125 | 20230829 | 164100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 126 | 20230829 | 164000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 127 | 20230829 | 163900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 128 | 20230829 | 163800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 129 | 20230829 | 163700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 130 | 20230829 | 163600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 131 | 20230829 | 163500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 132 | 20230829 | 163400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 133 | 20230829 | 163300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 134 | 20230829 | 163200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 135 | 20230829 | 163100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 136 | 20230829 | 163000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 137 | 20230829 | 162900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 138 | 20230829 | 162800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 139 | 20230829 | 162700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 140 | 20230829 | 162600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 141 | 20230829 | 162500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 142 | 20230829 | 162400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 143 | 20230829 | 162300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 144 | 20230829 | 162200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 145 | 20230829 | 162100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 146 | 20230829 | 162000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 147 | 20230829 | 161900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 148 | 20230829 | 161800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 149 | 20230829 | 161700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 150 | 20230829 | 161600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 151 | 20230829 | 161500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 152 | 20230829 | 161400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 153 | 20230829 | 161300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 154 | 20230829 | 161200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 155 | 20230829 | 161100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 156 | 20230829 | 161000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 157 | 20230829 | 160900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 158 | 20230829 | 160800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 159 | 20230829 | 160700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 160 | 20230829 | 160600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 161 | 20230829 | 160500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 162 | 20230829 | 160400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 163 | 20230829 | 160300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 164 | 20230829 | 160200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 165 | 20230829 | 160100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 166 | 20230829 | 160000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 167 | 20230829 | 155900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 168 | 20230829 | 155800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 169 | 20230829 | 155700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 170 | 20230829 | 155600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 171 | 20230829 | 155500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 172 | 20230829 | 155400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 173 | 20230829 | 155300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 174 | 20230829 | 155200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 175 | 20230829 | 155100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 176 | 20230829 | 155000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 177 | 20230829 | 154900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 178 | 20230829 | 154800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 179 | 20230829 | 154700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 180 | 20230829 | 154600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 181 | 20230829 | 154500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 182 | 20230829 | 154400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 183 | 20230829 | 154300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 184 | 20230829 | 154200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 185 | 20230829 | 154100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 186 | 20230829 | 154000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 187 | 20230829 | 153900 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 188 | 20230829 | 153800 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 189 | 20230829 | 153700 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 190 | 20230829 | 153600 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 191 | 20230829 | 153500 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 192 | 20230829 | 153400 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 193 | 20230829 | 153300 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 194 | 20230829 | 153200 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 195 | 20230829 | 153100 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 196 | 20230829 | 153000 | 467760742000 | 583000 | 583000 | 583000 | 583000 | 23603 |
| 197 | 20230829 | 152900 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 198 | 20230829 | 152800 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 199 | 20230829 | 152700 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 200 | 20230829 | 152600 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 201 | 20230829 | 152500 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 202 | 20230829 | 152400 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 203 | 20230829 | 152300 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 204 | 20230829 | 152200 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 205 | 20230829 | 152100 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 206 | 20230829 | 152000 | 454000193000 | 583000 | 583000 | 583000 | 583000 | 0 |
| 207 | 20230829 | 151900 | 454000193000 | 583000 | 583000 | 584000 | 583000 | 6895 |
| 208 | 20230829 | 151800 | 449979801000 | 583000 | 583000 | 584000 | 583000 | 5231 |
| 209 | 20230829 | 151700 | 446929753000 | 583000 | 583000 | 584000 | 583000 | 1698 |
| 210 | 20230829 | 151600 | 445939278000 | 583000 | 584000 | 584000 | 583000 | 2518 |
| 211 | 20230829 | 151500 | 444470102000 | 583000 | 584000 | 584000 | 583000 | 2224 |
| 212 | 20230829 | 151400 | 443172584000 | 584000 | 584000 | 584000 | 583000 | 996 |
| 213 | 20230829 | 151300 | 442591599000 | 584000 | 584000 | 584000 | 583000 | 951 |
| 214 | 20230829 | 151200 | 442036644000 | 584000 | 584000 | 585000 | 583000 | 3548 |
| 215 | 20230829 | 151100 | 439964671000 | 584000 | 585000 | 585000 | 584000 | 979 |
| 216 | 20230829 | 151000 | 439392622000 | 585000 | 585000 | 585000 | 584000 | 3366 |
| 217 | 20230829 | 150900 | 437426233000 | 585000 | 585000 | 585000 | 584000 | 2655 |
| 218 | 20230829 | 150800 | 435875263000 | 585000 | 584000 | 585000 | 584000 | 1133 |
| 219 | 20230829 | 150700 | 435213136000 | 584000 | 584000 | 585000 | 584000 | 1026 |
| 220 | 20230829 | 150600 | 434613333000 | 584000 | 584000 | 585000 | 584000 | 1163 |
| 221 | 20230829 | 150500 | 433933620000 | 584000 | 585000 | 585000 | 584000 | 1496 |
| 222 | 20230829 | 150400 | 433058652000 | 584000 | 584000 | 585000 | 583000 | 6468 |
| 223 | 20230829 | 150300 | 429282878000 | 584000 | 584000 | 585000 | 583000 | 4655 |
| 224 | 20230829 | 150200 | 426564611000 | 585000 | 584000 | 585000 | 584000 | 3169 |
| 225 | 20230829 | 150100 | 424713418000 | 585000 | 585000 | 585000 | 584000 | 3211 |
| 226 | 20230829 | 150000 | 422837540000 | 585000 | 586000 | 586000 | 584000 | 9691 |
| 227 | 20230829 | 145900 | 417168824000 | 585000 | 586000 | 587000 | 585000 | 7087 |
| 228 | 20230829 | 145800 | 413015924000 | 586000 | 586000 | 587000 | 586000 | 1684 |
| 229 | 20230829 | 145700 | 412028859000 | 586000 | 587000 | 587000 | 586000 | 3933 |
| 230 | 20230829 | 145600 | 409723629000 | 586000 | 586000 | 587000 | 586000 | 731 |
| 231 | 20230829 | 145500 | 409294956000 | 586000 | 586000 | 587000 | 586000 | 1708 |
| 232 | 20230829 | 145400 | 408293814000 | 586000 | 587000 | 587000 | 586000 | 609 |
| 233 | 20230829 | 145300 | 407936778000 | 586000 | 587000 | 587000 | 586000 | 1107 |
| 234 | 20230829 | 145200 | 407287565000 | 586000 | 586000 | 587000 | 586000 | 440 |
| 235 | 20230829 | 145100 | 407029432000 | 586000 | 586000 | 587000 | 586000 | 779 |
| 236 | 20230829 | 145000 | 406572641000 | 587000 | 586000 | 587000 | 586000 | 625 |
| 237 | 20230829 | 144900 | 406206024000 | 586000 | 586000 | 587000 | 586000 | 668 |
| 238 | 20230829 | 144800 | 405814392000 | 586000 | 587000 | 587000 | 586000 | 971 |
| 239 | 20230829 | 144700 | 405244867000 | 586000 | 587000 | 587000 | 586000 | 963 |
| 240 | 20230829 | 144600 | 404680304000 | 586000 | 586000 | 587000 | 586000 | 581 |
| 241 | 20230829 | 144500 | 404339618000 | 586000 | 586000 | 587000 | 586000 | 766 |
| 242 | 20230829 | 144400 | 403890601000 | 587000 | 587000 | 587000 | 586000 | 1093 |
| 243 | 20230829 | 144300 | 403249699000 | 586000 | 586000 | 587000 | 586000 | 480 |
| 244 | 20230829 | 144200 | 402968301000 | 586000 | 586000 | 587000 | 586000 | 836 |
| 245 | 20230829 | 144100 | 402478170000 | 586000 | 586000 | 587000 | 586000 | 1030 |
| 246 | 20230829 | 144000 | 401874313000 | 587000 | 586000 | 587000 | 586000 | 1002 |
| 247 | 20230829 | 143900 | 401286538000 | 587000 | 586000 | 587000 | 586000 | 426 |
| 248 | 20230829 | 143800 | 401036660000 | 587000 | 586000 | 587000 | 586000 | 860 |
| 249 | 20230829 | 143700 | 400532306000 | 587000 | 586000 | 587000 | 586000 | 890 |
| 250 | 20230829 | 143600 | 400010220000 | 587000 | 587000 | 587000 | 586000 | 819 |
| 251 | 20230829 | 143500 | 399529750000 | 587000 | 586000 | 587000 | 586000 | 784 |
| 252 | 20230829 | 143400 | 399070110000 | 586000 | 587000 | 587000 | 586000 | 609 |
| 253 | 20230829 | 143300 | 398712869000 | 587000 | 587000 | 587000 | 586000 | 341 |
| 254 | 20230829 | 143200 | 398512797000 | 587000 | 587000 | 587000 | 586000 | 523 |
| 255 | 20230829 | 143100 | 398205893000 | 587000 | 587000 | 588000 | 586000 | 1675 |
| 256 | 20230829 | 143000 | 397222711000 | 587000 | 587000 | 588000 | 586000 | 518 |
| 257 | 20230829 | 142900 | 396918564000 | 587000 | 587000 | 587000 | 586000 | 1031 |
| 258 | 20230829 | 142800 | 396313425000 | 588000 | 586000 | 588000 | 586000 | 698 |
| 259 | 20230829 | 142700 | 395903566000 | 587000 | 588000 | 588000 | 586000 | 7267 |
| 260 | 20230829 | 142600 | 391637813000 | 587000 | 587000 | 588000 | 587000 | 431 |
| 261 | 20230829 | 142500 | 391384603000 | 588000 | 588000 | 588000 | 587000 | 406 |
| 262 | 20230829 | 142400 | 391146136000 | 588000 | 588000 | 588000 | 587000 | 323 |
| 263 | 20230829 | 142300 | 390956360000 | 588000 | 588000 | 588000 | 587000 | 274 |
| 264 | 20230829 | 142200 | 390795405000 | 588000 | 588000 | 588000 | 587000 | 2273 |
| 265 | 20230829 | 142100 | 389460885000 | 587000 | 586000 | 588000 | 586000 | 1670 |
| 266 | 20230829 | 142000 | 388480541000 | 586000 | 587000 | 588000 | 586000 | 3112 |
| 267 | 20230829 | 141900 | 386653698000 | 587000 | 587000 | 588000 | 586000 | 2188 |
| 268 | 20230829 | 141800 | 385369416000 | 587000 | 587000 | 587000 | 586000 | 2753 |
| 269 | 20230829 | 141700 | 383753425000 | 587000 | 586000 | 587000 | 586000 | 2119 |
| 270 | 20230829 | 141600 | 382509753000 | 587000 | 587000 | 588000 | 586000 | 5267 |
| 271 | 20230829 | 141500 | 379418021000 | 587000 | 587000 | 587000 | 586000 | 842 |
| 272 | 20230829 | 141400 | 378923885000 | 587000 | 586000 | 587000 | 586000 | 1078 |
| 273 | 20230829 | 141300 | 378291461000 | 586000 | 587000 | 587000 | 586000 | 548 |
| 274 | 20230829 | 141200 | 377969987000 | 586000 | 586000 | 587000 | 586000 | 440 |
| 275 | 20230829 | 141100 | 377711852000 | 586000 | 586000 | 587000 | 586000 | 507 |
| 276 | 20230829 | 141000 | 377414611000 | 587000 | 587000 | 587000 | 586000 | 418 |
| 277 | 20230829 | 140900 | 377169546000 | 587000 | 586000 | 587000 | 586000 | 572 |
| 278 | 20230829 | 140800 | 376834156000 | 587000 | 587000 | 587000 | 586000 | 252 |
| 279 | 20230829 | 140700 | 376686326000 | 587000 | 586000 | 587000 | 586000 | 399 |
| 280 | 20230829 | 140600 | 376452170000 | 586000 | 586000 | 587000 | 586000 | 584 |
| 281 | 20230829 | 140500 | 376109645000 | 587000 | 586000 | 587000 | 586000 | 903 |
| 282 | 20230829 | 140400 | 375579981000 | 586000 | 587000 | 587000 | 586000 | 566 |
| 283 | 20230829 | 140300 | 375248052000 | 587000 | 586000 | 587000 | 586000 | 257 |
| 284 | 20230829 | 140200 | 375097253000 | 586000 | 586000 | 587000 | 586000 | 226 |
| 285 | 20230829 | 140100 | 374964725000 | 586000 | 586000 | 587000 | 585000 | 2846 |
| 286 | 20230829 | 140000 | 373296907000 | 585000 | 585000 | 586000 | 585000 | 603 |
| 287 | 20230829 | 135900 | 372943754000 | 586000 | 586000 | 586000 | 585000 | 592 |
| 288 | 20230829 | 135800 | 372597035000 | 586000 | 585000 | 586000 | 585000 | 619 |
| 289 | 20230829 | 135700 | 372234479000 | 586000 | 587000 | 587000 | 585000 | 2644 |
| 290 | 20230829 | 135600 | 370685129000 | 587000 | 586000 | 587000 | 586000 | 327 |
| 291 | 20230829 | 135500 | 370493407000 | 587000 | 587000 | 587000 | 586000 | 523 |
| 292 | 20230829 | 135400 | 370186882000 | 587000 | 586000 | 587000 | 586000 | 337 |
| 293 | 20230829 | 135300 | 369989263000 | 586000 | 587000 | 587000 | 586000 | 834 |
| 294 | 20230829 | 135200 | 369500118000 | 586000 | 587000 | 587000 | 586000 | 624 |
| 295 | 20230829 | 135100 | 369133971000 | 586000 | 586000 | 587000 | 586000 | 304 |
| 296 | 20230829 | 135000 | 368955657000 | 587000 | 586000 | 587000 | 585000 | 1291 |
| 297 | 20230829 | 134900 | 368198957000 | 586000 | 585000 | 586000 | 585000 | 962 |
| 298 | 20230829 | 134800 | 367635343000 | 585000 | 586000 | 586000 | 585000 | 822 |
| 299 | 20230829 | 134700 | 367153762000 | 585000 | 585000 | 586000 | 585000 | 427 |
| 300 | 20230829 | 134600 | 366903677000 | 586000 | 585000 | 586000 | 585000 | 477 |
| 301 | 20230829 | 134500 | 366624444000 | 586000 | 586000 | 586000 | 585000 | 470 |
| 302 | 20230829 | 134400 | 366349289000 | 585000 | 586000 | 586000 | 585000 | 403 |
| 303 | 20230829 | 134300 | 366113374000 | 586000 | 585000 | 586000 | 585000 | 817 |
| 304 | 20230829 | 134200 | 365634974000 | 585000 | 586000 | 586000 | 585000 | 272 |
| 305 | 20230829 | 134100 | 365475762000 | 585000 | 585000 | 586000 | 585000 | 1537 |
| 306 | 20230829 | 134000 | 364576524000 | 586000 | 585000 | 586000 | 585000 | 943 |
| 307 | 20230829 | 133900 | 364024756000 | 586000 | 585000 | 586000 | 584000 | 1875 |
| 308 | 20230829 | 133800 | 362927907000 | 584000 | 584000 | 585000 | 584000 | 3086 |
| 309 | 20230829 | 133700 | 361122882000 | 585000 | 584000 | 585000 | 584000 | 260 |
| 310 | 20230829 | 133600 | 360970978000 | 584000 | 584000 | 585000 | 584000 | 955 |
| 311 | 20230829 | 133500 | 360412972000 | 584000 | 584000 | 585000 | 584000 | 557 |
| 312 | 20230829 | 133400 | 360087491000 | 584000 | 585000 | 585000 | 584000 | 662 |
| 313 | 20230829 | 133300 | 359700564000 | 584000 | 585000 | 585000 | 584000 | 933 |
| 314 | 20230829 | 133200 | 359155515000 | 585000 | 584000 | 585000 | 584000 | 780 |
| 315 | 20230829 | 133100 | 358699552000 | 584000 | 585000 | 585000 | 584000 | 809 |
| 316 | 20230829 | 133000 | 358226596000 | 584000 | 586000 | 586000 | 584000 | 4301 |
| 317 | 20230829 | 132900 | 355710288000 | 585000 | 585000 | 586000 | 585000 | 1079 |
| 318 | 20230829 | 132800 | 355078727000 | 585000 | 585000 | 586000 | 585000 | 346 |
| 319 | 20230829 | 132700 | 354876121000 | 586000 | 586000 | 586000 | 585000 | 394 |
| 320 | 20230829 | 132600 | 354645406000 | 586000 | 586000 | 586000 | 585000 | 706 |
| 321 | 20230829 | 132500 | 354231788000 | 585000 | 585000 | 586000 | 585000 | 564 |
| 322 | 20230829 | 132400 | 353901397000 | 586000 | 585000 | 586000 | 585000 | 972 |
| 323 | 20230829 | 132300 | 353332011000 | 586000 | 585000 | 586000 | 585000 | 535 |
| 324 | 20230829 | 132200 | 353018742000 | 586000 | 586000 | 587000 | 585000 | 1274 |
| 325 | 20230829 | 132100 | 352272263000 | 586000 | 585000 | 587000 | 585000 | 3912 |
| 326 | 20230829 | 132000 | 349979735000 | 585000 | 586000 | 586000 | 585000 | 367 |
| 327 | 20230829 | 131900 | 349764945000 | 585000 | 586000 | 586000 | 585000 | 453 |
| 328 | 20230829 | 131800 | 349499748000 | 586000 | 586000 | 586000 | 585000 | 333 |
| 329 | 20230829 | 131700 | 349304726000 | 585000 | 585000 | 586000 | 585000 | 1147 |
| 330 | 20230829 | 131600 | 348632692000 | 585000 | 587000 | 587000 | 585000 | 5117 |
| 331 | 20230829 | 131500 | 345635883000 | 586000 | 587000 | 587000 | 586000 | 816 |
| 332 | 20230829 | 131400 | 345157620000 | 586000 | 587000 | 587000 | 586000 | 777 |
| 333 | 20230829 | 131300 | 344701993000 | 586000 | 587000 | 587000 | 586000 | 322 |
| 334 | 20230829 | 131200 | 344513160000 | 586000 | 587000 | 587000 | 586000 | 133 |
| 335 | 20230829 | 131100 | 344435145000 | 587000 | 586000 | 587000 | 586000 | 227 |
| 336 | 20230829 | 131000 | 344302024000 | 586000 | 587000 | 587000 | 586000 | 141 |
| 337 | 20230829 | 130900 | 344219319000 | 587000 | 587000 | 587000 | 586000 | 215 |
| 338 | 20230829 | 130800 | 344093231000 | 586000 | 587000 | 587000 | 586000 | 346 |
| 339 | 20230829 | 130700 | 343890260000 | 586000 | 587000 | 587000 | 586000 | 602 |
| 340 | 20230829 | 130600 | 343537000000 | 586000 | 588000 | 588000 | 586000 | 1529 |
| 341 | 20230829 | 130500 | 342639508000 | 588000 | 588000 | 588000 | 587000 | 175 |
| 342 | 20230829 | 130400 | 342536695000 | 588000 | 587000 | 588000 | 587000 | 632 |
| 343 | 20230829 | 130300 | 342165591000 | 588000 | 587000 | 588000 | 587000 | 337 |
| 344 | 20230829 | 130200 | 341967587000 | 588000 | 586000 | 588000 | 586000 | 751 |
| 345 | 20230829 | 130100 | 341526761000 | 587000 | 588000 | 588000 | 586000 | 1421 |
| 346 | 20230829 | 130000 | 340692679000 | 587000 | 588000 | 588000 | 587000 | 665 |
| 347 | 20230829 | 125900 | 340302236000 | 588000 | 586000 | 588000 | 586000 | 930 |
| 348 | 20230829 | 125800 | 339756254000 | 587000 | 587000 | 587000 | 586000 | 428 |
| 349 | 20230829 | 125700 | 339505081000 | 587000 | 587000 | 587000 | 586000 | 223 |
| 350 | 20230829 | 125600 | 339374230000 | 587000 | 586000 | 587000 | 586000 | 344 |
| 351 | 20230829 | 125500 | 339172358000 | 587000 | 587000 | 587000 | 586000 | 461 |
| 352 | 20230829 | 125400 | 338901865000 | 587000 | 586000 | 587000 | 586000 | 566 |
| 353 | 20230829 | 125300 | 338569709000 | 587000 | 587000 | 587000 | 586000 | 645 |
| 354 | 20230829 | 125200 | 338191284000 | 587000 | 587000 | 587000 | 586000 | 260 |
| 355 | 20230829 | 125100 | 338038715000 | 586000 | 587000 | 587000 | 586000 | 278 |
| 356 | 20230829 | 125000 | 337875624000 | 586000 | 587000 | 587000 | 586000 | 1912 |
| 357 | 20230829 | 124900 | 336753824000 | 587000 | 586000 | 587000 | 586000 | 308 |
| 358 | 20230829 | 124800 | 336573195000 | 587000 | 586000 | 587000 | 586000 | 344 |
| 359 | 20230829 | 124700 | 336371548000 | 587000 | 587000 | 587000 | 586000 | 883 |
| 360 | 20230829 | 124600 | 335853976000 | 587000 | 588000 | 588000 | 586000 | 3037 |
| 361 | 20230829 | 124500 | 334071125000 | 588000 | 588000 | 588000 | 587000 | 429 |
| 362 | 20230829 | 124400 | 333819152000 | 587000 | 588000 | 588000 | 587000 | 562 |
| 363 | 20230829 | 124300 | 333488719000 | 588000 | 588000 | 588000 | 587000 | 597 |
| 364 | 20230829 | 124200 | 333137781000 | 588000 | 587000 | 588000 | 587000 | 283 |
| 365 | 20230829 | 124100 | 332971420000 | 587000 | 587000 | 588000 | 586000 | 1674 |
| 366 | 20230829 | 124000 | 331988838000 | 587000 | 587000 | 587000 | 586000 | 907 |
| 367 | 20230829 | 123900 | 331456729000 | 587000 | 587000 | 587000 | 586000 | 463 |
| 368 | 20230829 | 123800 | 331185048000 | 586000 | 587000 | 587000 | 585000 | 1179 |
| 369 | 20230829 | 123700 | 330494057000 | 587000 | 586000 | 587000 | 585000 | 911 |
| 370 | 20230829 | 123600 | 329960014000 | 586000 | 586000 | 586000 | 585000 | 1099 |
| 371 | 20230829 | 123500 | 329316041000 | 586000 | 586000 | 586000 | 585000 | 690 |
| 372 | 20230829 | 123400 | 328911768000 | 586000 | 586000 | 586000 | 585000 | 849 |
| 373 | 20230829 | 123300 | 328414293000 | 585000 | 586000 | 586000 | 585000 | 393 |
| 374 | 20230829 | 123200 | 328184055000 | 585000 | 585000 | 586000 | 584000 | 1831 |
| 375 | 20230829 | 123100 | 327112900000 | 584000 | 584000 | 585000 | 584000 | 371 |
| 376 | 20230829 | 123000 | 326895922000 | 585000 | 584000 | 585000 | 584000 | 270 |
| 377 | 20230829 | 122900 | 326738051000 | 584000 | 585000 | 585000 | 584000 | 415 |
| 378 | 20230829 | 122800 | 326495313000 | 584000 | 585000 | 585000 | 584000 | 520 |
| 379 | 20230829 | 122700 | 326191191000 | 585000 | 585000 | 585000 | 584000 | 260 |
| 380 | 20230829 | 122600 | 326039133000 | 585000 | 585000 | 585000 | 584000 | 1190 |
| 381 | 20230829 | 122500 | 325343012000 | 585000 | 584000 | 585000 | 584000 | 281 |
| 382 | 20230829 | 122400 | 325178833000 | 585000 | 584000 | 585000 | 583000 | 1379 |
| 383 | 20230829 | 122300 | 324373376000 | 583000 | 583000 | 584000 | 583000 | 1096 |
| 384 | 20230829 | 122200 | 323733428000 | 583000 | 583000 | 585000 | 583000 | 996 |
| 385 | 20230829 | 122100 | 323151825000 | 584000 | 584000 | 584000 | 583000 | 276 |
| 386 | 20230829 | 122000 | 322990722000 | 584000 | 583000 | 584000 | 583000 | 1230 |
| 387 | 20230829 | 121900 | 322272447000 | 583000 | 585000 | 585000 | 583000 | 1994 |
| 388 | 20230829 | 121800 | 321108490000 | 584000 | 584000 | 585000 | 584000 | 106 |
| 389 | 20230829 | 121700 | 321046574000 | 584000 | 584000 | 585000 | 583000 | 422 |
| 390 | 20230829 | 121600 | 320800112000 | 584000 | 583000 | 584000 | 583000 | 3099 |
| 391 | 20230829 | 121500 | 318990334000 | 584000 | 584000 | 584000 | 583000 | 461 |
| 392 | 20230829 | 121400 | 318721396000 | 584000 | 583000 | 584000 | 583000 | 1169 |
| 393 | 20230829 | 121300 | 318039175000 | 583000 | 584000 | 584000 | 583000 | 496 |
| 394 | 20230829 | 121200 | 317749637000 | 583000 | 584000 | 584000 | 583000 | 541 |
| 395 | 20230829 | 121100 | 317434158000 | 583000 | 584000 | 584000 | 583000 | 195 |
| 396 | 20230829 | 121000 | 317320449000 | 584000 | 584000 | 584000 | 583000 | 284 |
| 397 | 20230829 | 120900 | 317154773000 | 583000 | 584000 | 584000 | 583000 | 532 |
| 398 | 20230829 | 120800 | 316844599000 | 584000 | 584000 | 585000 | 584000 | 2410 |
| 399 | 20230829 | 120700 | 315437050000 | 584000 | 584000 | 585000 | 584000 | 200 |
| 400 | 20230829 | 120600 | 315320179000 | 584000 | 584000 | 585000 | 584000 | 199 |
| 401 | 20230829 | 120500 | 315203907000 | 584000 | 584000 | 585000 | 584000 | 320 |
| 402 | 20230829 | 120400 | 315016822000 | 585000 | 584000 | 585000 | 584000 | 295 |
| 403 | 20230829 | 120300 | 314844408000 | 585000 | 585000 | 585000 | 584000 | 632 |
| 404 | 20230829 | 120200 | 314475064000 | 584000 | 585000 | 585000 | 584000 | 281 |
| 405 | 20230829 | 120100 | 314310883000 | 584000 | 586000 | 586000 | 584000 | 2069 |
| 406 | 20230829 | 120000 | 313100566000 | 586000 | 585000 | 586000 | 585000 | 250 |
| 407 | 20230829 | 115900 | 312954176000 | 586000 | 586000 | 586000 | 585000 | 272 |
| 408 | 20230829 | 115800 | 312794840000 | 586000 | 586000 | 586000 | 585000 | 252 |
| 409 | 20230829 | 115700 | 312647392000 | 585000 | 585000 | 586000 | 585000 | 717 |
| 410 | 20230829 | 115600 | 312227816000 | 585000 | 584000 | 586000 | 584000 | 814 |
| 411 | 20230829 | 115500 | 311751591000 | 585000 | 585000 | 585000 | 584000 | 2167 |
| 412 | 20230829 | 115400 | 310483974000 | 584000 | 584000 | 585000 | 584000 | 1088 |
| 413 | 20230829 | 115300 | 309848210000 | 585000 | 585000 | 585000 | 584000 | 277 |
| 414 | 20230829 | 115200 | 309686281000 | 584000 | 585000 | 585000 | 584000 | 681 |
| 415 | 20230829 | 115100 | 309288434000 | 584000 | 584000 | 585000 | 584000 | 569 |
| 416 | 20230829 | 115000 | 308955773000 | 584000 | 584000 | 585000 | 584000 | 379 |
| 417 | 20230829 | 114900 | 308734357000 | 584000 | 585000 | 585000 | 584000 | 577 |
| 418 | 20230829 | 114800 | 308397268000 | 585000 | 585000 | 585000 | 584000 | 3143 |
| 419 | 20230829 | 114700 | 306558696000 | 586000 | 586000 | 586000 | 585000 | 578 |
| 420 | 20230829 | 114600 | 306220477000 | 586000 | 586000 | 586000 | 585000 | 305 |
| 421 | 20230829 | 114500 | 306041839000 | 585000 | 585000 | 586000 | 585000 | 1438 |
| 422 | 20230829 | 114400 | 305200541000 | 586000 | 585000 | 586000 | 585000 | 394 |
| 423 | 20230829 | 114300 | 304969741000 | 586000 | 585000 | 586000 | 585000 | 270 |
| 424 | 20230829 | 114200 | 304811579000 | 586000 | 585000 | 586000 | 585000 | 335 |
| 425 | 20230829 | 114100 | 304615339000 | 586000 | 586000 | 586000 | 585000 | 390 |
| 426 | 20230829 | 114000 | 304386998000 | 586000 | 585000 | 586000 | 585000 | 933 |
| 427 | 20230829 | 113900 | 303840323000 | 585000 | 586000 | 586000 | 585000 | 375 |
| 428 | 20230829 | 113800 | 303620685000 | 586000 | 585000 | 586000 | 585000 | 423 |
| 429 | 20230829 | 113700 | 303372958000 | 586000 | 585000 | 586000 | 585000 | 216 |
| 430 | 20230829 | 113600 | 303246426000 | 585000 | 586000 | 586000 | 585000 | 498 |
| 431 | 20230829 | 113500 | 302954840000 | 585000 | 586000 | 586000 | 585000 | 848 |
| 432 | 20230829 | 113400 | 302458359000 | 585000 | 585000 | 586000 | 585000 | 533 |
| 433 | 20230829 | 113300 | 302146137000 | 586000 | 586000 | 587000 | 584000 | 5596 |
| 434 | 20230829 | 113200 | 298870228000 | 587000 | 586000 | 587000 | 586000 | 1119 |
| 435 | 20230829 | 113100 | 298214166000 | 586000 | 585000 | 586000 | 585000 | 2149 |
| 436 | 20230829 | 113000 | 296954929000 | 586000 | 585000 | 586000 | 585000 | 368 |
| 437 | 20230829 | 112900 | 296739388000 | 585000 | 584000 | 586000 | 584000 | 3228 |
| 438 | 20230829 | 112800 | 294850932000 | 585000 | 584000 | 585000 | 584000 | 384 |
| 439 | 20230829 | 112700 | 294626436000 | 584000 | 584000 | 585000 | 583000 | 638 |
| 440 | 20230829 | 112600 | 294253693000 | 584000 | 584000 | 584000 | 583000 | 2904 |
| 441 | 20230829 | 112500 | 292557958000 | 584000 | 584000 | 584000 | 583000 | 200 |
| 442 | 20230829 | 112400 | 292441265000 | 584000 | 584000 | 584000 | 583000 | 501 |
| 443 | 20230829 | 112300 | 292148927000 | 583000 | 584000 | 584000 | 583000 | 920 |
| 444 | 20230829 | 112200 | 291612222000 | 584000 | 584000 | 584000 | 583000 | 738 |
| 445 | 20230829 | 112100 | 291181354000 | 584000 | 583000 | 584000 | 583000 | 781 |
| 446 | 20230829 | 112000 | 290725847000 | 583000 | 583000 | 584000 | 583000 | 295 |
| 447 | 20230829 | 111900 | 290553694000 | 583000 | 584000 | 584000 | 583000 | 425 |
| 448 | 20230829 | 111800 | 290305604000 | 583000 | 584000 | 584000 | 583000 | 645 |
| 449 | 20230829 | 111700 | 289929147000 | 584000 | 584000 | 584000 | 583000 | 274 |
| 450 | 20230829 | 111600 | 289769212000 | 584000 | 584000 | 584000 | 583000 | 534 |
| 451 | 20230829 | 111500 | 289457652000 | 584000 | 584000 | 584000 | 583000 | 457 |
| 452 | 20230829 | 111400 | 289190841000 | 584000 | 584000 | 584000 | 583000 | 3097 |
| 453 | 20230829 | 111300 | 287382248000 | 584000 | 585000 | 585000 | 584000 | 381 |
| 454 | 20230829 | 111200 | 287159495000 | 585000 | 584000 | 585000 | 584000 | 251 |
| 455 | 20230829 | 111100 | 287012736000 | 585000 | 584000 | 585000 | 584000 | 1257 |
| 456 | 20230829 | 111000 | 286277475000 | 584000 | 585000 | 585000 | 584000 | 439 |
| 457 | 20230829 | 110900 | 286020988000 | 585000 | 584000 | 585000 | 583000 | 2006 |
| 458 | 20230829 | 110800 | 284849423000 | 584000 | 584000 | 584000 | 583000 | 592 |
| 459 | 20230829 | 110700 | 284503826000 | 584000 | 584000 | 584000 | 583000 | 411 |
| 460 | 20230829 | 110600 | 284263878000 | 583000 | 584000 | 584000 | 583000 | 751 |
| 461 | 20230829 | 110500 | 283825369000 | 584000 | 582000 | 584000 | 582000 | 2165 |
| 462 | 20230829 | 110400 | 282563024000 | 582000 | 583000 | 583000 | 582000 | 325 |
| 463 | 20230829 | 110300 | 282373639000 | 583000 | 582000 | 583000 | 582000 | 909 |
| 464 | 20230829 | 110200 | 281843770000 | 583000 | 582000 | 583000 | 582000 | 852 |
| 465 | 20230829 | 110100 | 281347737000 | 583000 | 583000 | 583000 | 582000 | 641 |
| 466 | 20230829 | 110000 | 280974171000 | 582000 | 582000 | 583000 | 581000 | 1386 |
| 467 | 20230829 | 105900 | 280167488000 | 582000 | 582000 | 582000 | 581000 | 828 |
| 468 | 20230829 | 105800 | 279685897000 | 582000 | 581000 | 583000 | 581000 | 2069 |
| 469 | 20230829 | 105700 | 278481741000 | 581000 | 582000 | 583000 | 581000 | 2232 |
| 470 | 20230829 | 105600 | 277182911000 | 582000 | 582000 | 583000 | 582000 | 2245 |
| 471 | 20230829 | 105500 | 275876146000 | 582000 | 582000 | 583000 | 582000 | 1149 |
| 472 | 20230829 | 105400 | 275207148000 | 582000 | 582000 | 583000 | 582000 | 557 |
| 473 | 20230829 | 105300 | 274882837000 | 582000 | 583000 | 583000 | 582000 | 1076 |
| 474 | 20230829 | 105200 | 274256087000 | 583000 | 583000 | 584000 | 582000 | 1659 |
| 475 | 20230829 | 105100 | 273289406000 | 582000 | 584000 | 584000 | 582000 | 2341 |
| 476 | 20230829 | 105000 | 271924387000 | 584000 | 584000 | 584000 | 583000 | 913 |
| 477 | 20230829 | 104900 | 271391672000 | 583000 | 586000 | 586000 | 583000 | 4032 |
| 478 | 20230829 | 104800 | 269035542000 | 586000 | 585000 | 586000 | 584000 | 1876 |
| 479 | 20230829 | 104700 | 267937936000 | 584000 | 584000 | 585000 | 584000 | 878 |
| 480 | 20230829 | 104600 | 267424963000 | 584000 | 583000 | 585000 | 583000 | 1765 |
| 481 | 20230829 | 104500 | 266394631000 | 583000 | 583000 | 584000 | 583000 | 695 |
| 482 | 20230829 | 104400 | 265989126000 | 583000 | 582000 | 584000 | 582000 | 2091 |
| 483 | 20230829 | 104300 | 264770241000 | 582000 | 583000 | 584000 | 582000 | 2481 |
| 484 | 20230829 | 104200 | 263324571000 | 583000 | 583000 | 584000 | 583000 | 1180 |
| 485 | 20230829 | 104100 | 262636343000 | 584000 | 582000 | 584000 | 582000 | 4678 |
| 486 | 20230829 | 104000 | 259909979000 | 582000 | 581000 | 583000 | 581000 | 5219 |
| 487 | 20230829 | 103900 | 256872584000 | 582000 | 582000 | 583000 | 581000 | 5663 |
| 488 | 20230829 | 103800 | 253576743000 | 582000 | 584000 | 584000 | 582000 | 3642 |
| 489 | 20230829 | 103700 | 251455842000 | 583000 | 584000 | 584000 | 583000 | 2929 |
| 490 | 20230829 | 103600 | 249747928000 | 583000 | 582000 | 584000 | 582000 | 6434 |
| 491 | 20230829 | 103500 | 245997365000 | 583000 | 583000 | 584000 | 582000 | 8251 |
| 492 | 20230829 | 103400 | 241188565000 | 583000 | 584000 | 585000 | 583000 | 4730 |
| 493 | 20230829 | 103300 | 238427230000 | 584000 | 585000 | 586000 | 584000 | 8924 |
| 494 | 20230829 | 103200 | 233209117000 | 585000 | 586000 | 587000 | 585000 | 9696 |
| 495 | 20230829 | 103100 | 227532477000 | 586000 | 586000 | 587000 | 586000 | 1141 |
| 496 | 20230829 | 103000 | 226863747000 | 586000 | 587000 | 587000 | 586000 | 428 |
| 497 | 20230829 | 102900 | 226612696000 | 586000 | 587000 | 588000 | 586000 | 2993 |
| 498 | 20230829 | 102800 | 224856123000 | 588000 | 588000 | 588000 | 587000 | 327 |
| 499 | 20230829 | 102700 | 224664089000 | 587000 | 587000 | 588000 | 587000 | 787 |
| 500 | 20230829 | 102600 | 224201704000 | 588000 | 588000 | 588000 | 587000 | 400 |
| 501 | 20230829 | 102500 | 223966616000 | 587000 | 588000 | 588000 | 587000 | 1385 |
| 502 | 20230829 | 102400 | 223152312000 | 588000 | 588000 | 589000 | 587000 | 2587 |
| 503 | 20230829 | 102300 | 221630887000 | 589000 | 589000 | 589000 | 588000 | 489 |
| 504 | 20230829 | 102200 | 221342953000 | 588000 | 588000 | 589000 | 587000 | 1789 |
| 505 | 20230829 | 102100 | 220290843000 | 588000 | 587000 | 588000 | 587000 | 1011 |
| 506 | 20230829 | 102000 | 219696565000 | 588000 | 587000 | 588000 | 586000 | 2072 |
| 507 | 20230829 | 101900 | 218479569000 | 587000 | 587000 | 587000 | 586000 | 752 |
| 508 | 20230829 | 101800 | 218038486000 | 587000 | 586000 | 587000 | 586000 | 523 |
| 509 | 20230829 | 101700 | 217731718000 | 586000 | 586000 | 587000 | 586000 | 3231 |
| 510 | 20230829 | 101600 | 215838131000 | 586000 | 586000 | 586000 | 585000 | 2705 |
| 511 | 20230829 | 101500 | 214254310000 | 586000 | 586000 | 586000 | 585000 | 1446 |
| 512 | 20230829 | 101400 | 213407736000 | 586000 | 586000 | 587000 | 585000 | 2653 |
| 513 | 20230829 | 101300 | 211853449000 | 586000 | 585000 | 587000 | 585000 | 5647 |
| 514 | 20230829 | 101200 | 208543613000 | 585000 | 586000 | 587000 | 585000 | 3389 |
| 515 | 20230829 | 101100 | 206557963000 | 586000 | 587000 | 588000 | 586000 | 2348 |
| 516 | 20230829 | 101000 | 205180817000 | 587000 | 586000 | 588000 | 586000 | 2275 |
| 517 | 20230829 | 100900 | 203845214000 | 587000 | 587000 | 587000 | 586000 | 1126 |
| 518 | 20230829 | 100800 | 203184902000 | 587000 | 587000 | 588000 | 586000 | 1345 |
| 519 | 20230829 | 100700 | 202395797000 | 587000 | 586000 | 588000 | 586000 | 8304 |
| 520 | 20230829 | 100600 | 197527961000 | 587000 | 587000 | 588000 | 586000 | 6536 |
| 521 | 20230829 | 100500 | 193696067000 | 587000 | 587000 | 588000 | 587000 | 2353 |
| 522 | 20230829 | 100400 | 192314677000 | 588000 | 587000 | 588000 | 587000 | 1495 |
| 523 | 20230829 | 100300 | 191436996000 | 587000 | 587000 | 588000 | 587000 | 2106 |
| 524 | 20230829 | 100200 | 190200454000 | 588000 | 589000 | 589000 | 587000 | 1741 |
| 525 | 20230829 | 100100 | 189177090000 | 588000 | 589000 | 590000 | 588000 | 1517 |
| 526 | 20230829 | 100000 | 188284092000 | 589000 | 587000 | 589000 | 587000 | 3195 |
| 527 | 20230829 | 095900 | 186405090000 | 587000 | 587000 | 588000 | 587000 | 2326 |
| 528 | 20230829 | 095800 | 185039330000 | 587000 | 588000 | 588000 | 587000 | 2489 |
| 529 | 20230829 | 095700 | 183577958000 | 588000 | 588000 | 588000 | 587000 | 1079 |
| 530 | 20230829 | 095600 | 182944086000 | 588000 | 588000 | 589000 | 587000 | 1817 |
| 531 | 20230829 | 095500 | 181875796000 | 588000 | 589000 | 590000 | 588000 | 7446 |
| 532 | 20230829 | 095400 | 177494799000 | 589000 | 589000 | 590000 | 589000 | 760 |
| 533 | 20230829 | 095300 | 177046952000 | 590000 | 589000 | 590000 | 588000 | 1553 |
| 534 | 20230829 | 095200 | 176132335000 | 588000 | 589000 | 590000 | 588000 | 2682 |
| 535 | 20230829 | 095100 | 174552690000 | 589000 | 590000 | 590000 | 589000 | 939 |
| 536 | 20230829 | 095000 | 173999484000 | 589000 | 589000 | 590000 | 589000 | 3064 |
| 537 | 20230829 | 094900 | 172194455000 | 589000 | 591000 | 591000 | 588000 | 5320 |
| 538 | 20230829 | 094800 | 169057984000 | 591000 | 591000 | 591000 | 590000 | 562 |
| 539 | 20230829 | 094700 | 168726189000 | 590000 | 590000 | 591000 | 590000 | 562 |
| 540 | 20230829 | 094600 | 168394533000 | 590000 | 592000 | 593000 | 590000 | 2992 |
| 541 | 20230829 | 094500 | 166624689000 | 593000 | 593000 | 593000 | 592000 | 1162 |
| 542 | 20230829 | 094400 | 165936298000 | 593000 | 593000 | 594000 | 592000 | 997 |
| 543 | 20230829 | 094300 | 165345204000 | 593000 | 592000 | 593000 | 592000 | 2372 |
| 544 | 20230829 | 094200 | 163938899000 | 592000 | 593000 | 593000 | 592000 | 4049 |
| 545 | 20230829 | 094100 | 161539749000 | 593000 | 593000 | 594000 | 592000 | 4521 |
| 546 | 20230829 | 094000 | 158859904000 | 593000 | 592000 | 594000 | 591000 | 5873 |
| 547 | 20230829 | 093900 | 155380329000 | 592000 | 592000 | 592000 | 591000 | 4060 |
| 548 | 20230829 | 093800 | 152977141000 | 591000 | 590000 | 592000 | 590000 | 3307 |
| 549 | 20230829 | 093700 | 151022458000 | 590000 | 591000 | 591000 | 590000 | 2327 |
| 550 | 20230829 | 093600 | 149648410000 | 591000 | 590000 | 591000 | 590000 | 1490 |
| 551 | 20230829 | 093500 | 148768339000 | 591000 | 588000 | 592000 | 588000 | 10925 |
| 552 | 20230829 | 093400 | 142317524000 | 588000 | 586000 | 589000 | 586000 | 2766 |
| 553 | 20230829 | 093300 | 140691504000 | 587000 | 587000 | 588000 | 586000 | 7358 |
| 554 | 20230829 | 093200 | 136374687000 | 587000 | 589000 | 589000 | 586000 | 15811 |
| 555 | 20230829 | 093100 | 127084474000 | 588000 | 590000 | 591000 | 588000 | 5100 |
| 556 | 20230829 | 093000 | 124080291000 | 590000 | 590000 | 591000 | 589000 | 5455 |
| 557 | 20230829 | 092900 | 120860886000 | 590000 | 590000 | 590000 | 589000 | 1569 |
| 558 | 20230829 | 092800 | 119936279000 | 590000 | 590000 | 591000 | 589000 | 3076 |
| 559 | 20230829 | 092700 | 118122436000 | 590000 | 591000 | 592000 | 589000 | 6243 |
| 560 | 20230829 | 092600 | 114437517000 | 592000 | 594000 | 594000 | 591000 | 9104 |
| 561 | 20230829 | 092500 | 109043761000 | 594000 | 594000 | 594000 | 593000 | 2300 |
| 562 | 20230829 | 092400 | 107678032000 | 594000 | 593000 | 594000 | 593000 | 1124 |
| 563 | 20230829 | 092300 | 107010665000 | 594000 | 594000 | 594000 | 593000 | 2405 |
| 564 | 20230829 | 092200 | 105582140000 | 593000 | 594000 | 594000 | 593000 | 2882 |
| 565 | 20230829 | 092100 | 103870715000 | 594000 | 595000 | 595000 | 593000 | 6183 |
| 566 | 20230829 | 092000 | 100195943000 | 595000 | 592000 | 596000 | 592000 | 8891 |
| 567 | 20230829 | 091900 | 94913269000 | 593000 | 590000 | 593000 | 590000 | 11064 |
| 568 | 20230829 | 091800 | 88363753000 | 591000 | 589000 | 591000 | 589000 | 2287 |
| 569 | 20230829 | 091700 | 87014193000 | 590000 | 590000 | 590000 | 589000 | 1567 |
| 570 | 20230829 | 091600 | 86089838000 | 590000 | 590000 | 590000 | 589000 | 1995 |
| 571 | 20230829 | 091500 | 84913315000 | 589000 | 589000 | 591000 | 588000 | 5539 |
| 572 | 20230829 | 091400 | 81647485000 | 588000 | 588000 | 590000 | 587000 | 5715 |
| 573 | 20230829 | 091300 | 78284759000 | 588000 | 588000 | 589000 | 588000 | 3300 |
| 574 | 20230829 | 091200 | 76343074000 | 588000 | 588000 | 589000 | 587000 | 8289 |
| 575 | 20230829 | 091100 | 71468992000 | 588000 | 590000 | 590000 | 588000 | 4405 |
| 576 | 20230829 | 091000 | 68874845000 | 590000 | 590000 | 590000 | 588000 | 4245 |
| 577 | 20230829 | 090900 | 66372580000 | 589000 | 589000 | 590000 | 587000 | 12297 |
| 578 | 20230829 | 090800 | 59141968000 | 589000 | 589000 | 590000 | 588000 | 6957 |
| 579 | 20230829 | 090700 | 55041959000 | 589000 | 591000 | 592000 | 589000 | 12521 |
| 580 | 20230829 | 090600 | 47654613000 | 591000 | 592000 | 593000 | 590000 | 6802 |
| 581 | 20230829 | 090500 | 43629692000 | 592000 | 591000 | 593000 | 590000 | 10104 |
| 582 | 20230829 | 090400 | 37653538000 | 592000 | 590000 | 592000 | 588000 | 11077 |
| 583 | 20230829 | 090300 | 31120010000 | 590000 | 593000 | 594000 | 590000 | 10059 |
| 584 | 20230829 | 090200 | 25165562000 | 593000 | 594000 | 594000 | 591000 | 17138 |
| 585 | 20230829 | 090100 | 15006147000 | 593000 | 595000 | 595000 | 593000 | 7015 |
| 586 | 20230829 | 090000 | 10841204000 | 595000 | 595000 | 596000 | 594000 | 18042 |