35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 184500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 3 | 20230830 | 184400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 4 | 20230830 | 184300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 5 | 20230830 | 184200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 6 | 20230830 | 184100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 7 | 20230830 | 184000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 8 | 20230830 | 183900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 9 | 20230830 | 183800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 10 | 20230830 | 183700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 11 | 20230830 | 183600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 12 | 20230830 | 183500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 13 | 20230830 | 183400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 14 | 20230830 | 183300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 15 | 20230830 | 183200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 16 | 20230830 | 183100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 17 | 20230830 | 183000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 18 | 20230830 | 182900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 19 | 20230830 | 182800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 20 | 20230830 | 182700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 21 | 20230830 | 182600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 22 | 20230830 | 182500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 23 | 20230830 | 182400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 24 | 20230830 | 182300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 25 | 20230830 | 182200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 26 | 20230830 | 182100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 27 | 20230830 | 182000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 28 | 20230830 | 181900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 29 | 20230830 | 181800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 30 | 20230830 | 181700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 31 | 20230830 | 181600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 32 | 20230830 | 181500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 33 | 20230830 | 181400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 34 | 20230830 | 181300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 35 | 20230830 | 181200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 36 | 20230830 | 181100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 37 | 20230830 | 181000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 38 | 20230830 | 180900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 39 | 20230830 | 180800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 40 | 20230830 | 180700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 41 | 20230830 | 180600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 42 | 20230830 | 180500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 43 | 20230830 | 180400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 44 | 20230830 | 180300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 45 | 20230830 | 180200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 46 | 20230830 | 180100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 47 | 20230830 | 180000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 48 | 20230830 | 175900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 49 | 20230830 | 175800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 50 | 20230830 | 175700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 51 | 20230830 | 175600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 52 | 20230830 | 175500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 53 | 20230830 | 175400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 54 | 20230830 | 175300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 55 | 20230830 | 175200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 56 | 20230830 | 175100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 57 | 20230830 | 175000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 58 | 20230830 | 174900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 59 | 20230830 | 174800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 60 | 20230830 | 174700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 61 | 20230830 | 174600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 62 | 20230830 | 174500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 63 | 20230830 | 174400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 64 | 20230830 | 174300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 65 | 20230830 | 174200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 66 | 20230830 | 174100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 67 | 20230830 | 174000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 68 | 20230830 | 173900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 69 | 20230830 | 173800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 70 | 20230830 | 173700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 71 | 20230830 | 173600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 72 | 20230830 | 173500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 73 | 20230830 | 173400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 74 | 20230830 | 173300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 75 | 20230830 | 173200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 76 | 20230830 | 173100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 77 | 20230830 | 173000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 78 | 20230830 | 172900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 79 | 20230830 | 172800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 80 | 20230830 | 172700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 81 | 20230830 | 172600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 82 | 20230830 | 172500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 83 | 20230830 | 172400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 84 | 20230830 | 172300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 85 | 20230830 | 172200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 86 | 20230830 | 172100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 87 | 20230830 | 172000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 88 | 20230830 | 171900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 89 | 20230830 | 171800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 90 | 20230830 | 171700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 91 | 20230830 | 171600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 92 | 20230830 | 171500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 93 | 20230830 | 171400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 94 | 20230830 | 171300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 95 | 20230830 | 171200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 96 | 20230830 | 171100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 97 | 20230830 | 171000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 98 | 20230830 | 170900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 99 | 20230830 | 170800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 100 | 20230830 | 170700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 101 | 20230830 | 170600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 102 | 20230830 | 170500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 103 | 20230830 | 170400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 104 | 20230830 | 170300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 105 | 20230830 | 170200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 106 | 20230830 | 170100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 107 | 20230830 | 170000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 108 | 20230830 | 165900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 109 | 20230830 | 165800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 110 | 20230830 | 165700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 111 | 20230830 | 165600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 112 | 20230830 | 165500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 113 | 20230830 | 165400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 114 | 20230830 | 165300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 115 | 20230830 | 165200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 116 | 20230830 | 165100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 117 | 20230830 | 165000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 118 | 20230830 | 164900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 119 | 20230830 | 164800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 120 | 20230830 | 164700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 121 | 20230830 | 164600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 122 | 20230830 | 164500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 123 | 20230830 | 164400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 124 | 20230830 | 164300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 125 | 20230830 | 164200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 126 | 20230830 | 164100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 127 | 20230830 | 164000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 128 | 20230830 | 163900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 129 | 20230830 | 163800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 130 | 20230830 | 163700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 131 | 20230830 | 163600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 132 | 20230830 | 163500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 133 | 20230830 | 163400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 134 | 20230830 | 163300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 135 | 20230830 | 163200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 136 | 20230830 | 163100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 137 | 20230830 | 163000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 138 | 20230830 | 162900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 139 | 20230830 | 162800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 140 | 20230830 | 162700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 141 | 20230830 | 162600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 142 | 20230830 | 162500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 143 | 20230830 | 162400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 144 | 20230830 | 162300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 145 | 20230830 | 162200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 146 | 20230830 | 162100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 147 | 20230830 | 162000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 148 | 20230830 | 161900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 149 | 20230830 | 161800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 150 | 20230830 | 161700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 151 | 20230830 | 161600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 152 | 20230830 | 161500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 153 | 20230830 | 161400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 154 | 20230830 | 161300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 155 | 20230830 | 161200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 156 | 20230830 | 161100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 157 | 20230830 | 161000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 158 | 20230830 | 160900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 159 | 20230830 | 160800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 160 | 20230830 | 160700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 161 | 20230830 | 160600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 162 | 20230830 | 160500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 163 | 20230830 | 160400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 164 | 20230830 | 160300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 165 | 20230830 | 160200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 166 | 20230830 | 160100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 167 | 20230830 | 160000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 168 | 20230830 | 155900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 169 | 20230830 | 155800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 170 | 20230830 | 155700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 171 | 20230830 | 155600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 172 | 20230830 | 155500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 173 | 20230830 | 155400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 174 | 20230830 | 155300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 175 | 20230830 | 155200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 176 | 20230830 | 155100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 177 | 20230830 | 155000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 178 | 20230830 | 154900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 179 | 20230830 | 154800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 180 | 20230830 | 154700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 181 | 20230830 | 154600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 182 | 20230830 | 154500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 183 | 20230830 | 154400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 184 | 20230830 | 154300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 185 | 20230830 | 154200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 186 | 20230830 | 154100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 187 | 20230830 | 154000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 188 | 20230830 | 153900 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 189 | 20230830 | 153800 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 190 | 20230830 | 153700 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 191 | 20230830 | 153600 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 192 | 20230830 | 153500 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 193 | 20230830 | 153400 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 194 | 20230830 | 153300 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 195 | 20230830 | 153200 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 196 | 20230830 | 153100 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 197 | 20230830 | 153000 | 543455291000 | 580000 | 580000 | 580000 | 580000 | 23148 |
| 198 | 20230830 | 152900 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 199 | 20230830 | 152800 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 200 | 20230830 | 152700 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 201 | 20230830 | 152600 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 202 | 20230830 | 152500 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 203 | 20230830 | 152400 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 204 | 20230830 | 152300 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 205 | 20230830 | 152200 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 206 | 20230830 | 152100 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 207 | 20230830 | 152000 | 530029451000 | 581000 | 581000 | 581000 | 581000 | 0 |
| 208 | 20230830 | 151900 | 530029451000 | 581000 | 582000 | 582000 | 581000 | 4870 |
| 209 | 20230830 | 151800 | 527198946000 | 581000 | 582000 | 582000 | 581000 | 2534 |
| 210 | 20230830 | 151700 | 525726305000 | 581000 | 582000 | 582000 | 581000 | 1968 |
| 211 | 20230830 | 151600 | 524582444000 | 582000 | 581000 | 582000 | 581000 | 1771 |
| 212 | 20230830 | 151500 | 523552805000 | 582000 | 582000 | 582000 | 581000 | 1509 |
| 213 | 20230830 | 151400 | 522675185000 | 582000 | 582000 | 582000 | 581000 | 2086 |
| 214 | 20230830 | 151300 | 521462869000 | 581000 | 582000 | 582000 | 581000 | 1141 |
| 215 | 20230830 | 151200 | 520799553000 | 581000 | 582000 | 582000 | 581000 | 1694 |
| 216 | 20230830 | 151100 | 519814912000 | 581000 | 582000 | 582000 | 581000 | 1660 |
| 217 | 20230830 | 151000 | 518849947000 | 581000 | 582000 | 583000 | 581000 | 2969 |
| 218 | 20230830 | 150900 | 517121880000 | 583000 | 582000 | 583000 | 582000 | 902 |
| 219 | 20230830 | 150800 | 516596532000 | 582000 | 583000 | 583000 | 582000 | 3429 |
| 220 | 20230830 | 150700 | 514600423000 | 582000 | 582000 | 583000 | 582000 | 720 |
| 221 | 20230830 | 150600 | 514180979000 | 583000 | 583000 | 583000 | 582000 | 1293 |
| 222 | 20230830 | 150500 | 513427741000 | 583000 | 583000 | 583000 | 582000 | 939 |
| 223 | 20230830 | 150400 | 512880542000 | 583000 | 582000 | 583000 | 582000 | 766 |
| 224 | 20230830 | 150300 | 512434063000 | 583000 | 582000 | 583000 | 581000 | 2280 |
| 225 | 20230830 | 150200 | 511106548000 | 583000 | 582000 | 583000 | 582000 | 2533 |
| 226 | 20230830 | 150100 | 509631945000 | 582000 | 583000 | 583000 | 582000 | 3686 |
| 227 | 20230830 | 150000 | 507486225000 | 583000 | 582000 | 583000 | 582000 | 483 |
| 228 | 20230830 | 145900 | 507204963000 | 582000 | 583000 | 583000 | 582000 | 814 |
| 229 | 20230830 | 145800 | 506730854000 | 583000 | 582000 | 583000 | 582000 | 755 |
| 230 | 20230830 | 145700 | 506290989000 | 583000 | 583000 | 584000 | 582000 | 3229 |
| 231 | 20230830 | 145600 | 504408309000 | 583000 | 583000 | 584000 | 583000 | 355 |
| 232 | 20230830 | 145500 | 504201256000 | 584000 | 583000 | 584000 | 583000 | 371 |
| 233 | 20230830 | 145400 | 503984779000 | 584000 | 584000 | 584000 | 583000 | 1418 |
| 234 | 20230830 | 145300 | 503157639000 | 583000 | 583000 | 584000 | 583000 | 536 |
| 235 | 20230830 | 145200 | 502845007000 | 584000 | 582000 | 584000 | 582000 | 2136 |
| 236 | 20230830 | 145100 | 501599641000 | 583000 | 582000 | 583000 | 582000 | 494 |
| 237 | 20230830 | 145000 | 501311958000 | 582000 | 581000 | 583000 | 581000 | 2035 |
| 238 | 20230830 | 144900 | 500127202000 | 582000 | 582000 | 583000 | 581000 | 2822 |
| 239 | 20230830 | 144800 | 498484840000 | 583000 | 582000 | 583000 | 581000 | 3044 |
| 240 | 20230830 | 144700 | 496711658000 | 582000 | 581000 | 582000 | 581000 | 4950 |
| 241 | 20230830 | 144600 | 493831959000 | 582000 | 582000 | 582000 | 581000 | 1666 |
| 242 | 20230830 | 144500 | 492863392000 | 582000 | 582000 | 582000 | 581000 | 827 |
| 243 | 20230830 | 144400 | 492382516000 | 582000 | 581000 | 582000 | 581000 | 843 |
| 244 | 20230830 | 144300 | 491892601000 | 582000 | 582000 | 582000 | 581000 | 1295 |
| 245 | 20230830 | 144200 | 491139969000 | 581000 | 583000 | 583000 | 581000 | 4184 |
| 246 | 20230830 | 144100 | 488705605000 | 582000 | 583000 | 583000 | 582000 | 666 |
| 247 | 20230830 | 144000 | 488317544000 | 583000 | 582000 | 583000 | 581000 | 3829 |
| 248 | 20230830 | 143900 | 486087530000 | 582000 | 583000 | 583000 | 581000 | 4806 |
| 249 | 20230830 | 143800 | 483290824000 | 583000 | 582000 | 583000 | 582000 | 792 |
| 250 | 20230830 | 143700 | 482829724000 | 582000 | 584000 | 584000 | 582000 | 4776 |
| 251 | 20230830 | 143600 | 480045806000 | 584000 | 583000 | 584000 | 583000 | 884 |
| 252 | 20230830 | 143500 | 479530210000 | 583000 | 584000 | 584000 | 583000 | 674 |
| 253 | 20230830 | 143400 | 479137040000 | 583000 | 584000 | 584000 | 583000 | 1087 |
| 254 | 20230830 | 143300 | 478502826000 | 583000 | 584000 | 584000 | 583000 | 184 |
| 255 | 20230830 | 143200 | 478395467000 | 584000 | 583000 | 584000 | 583000 | 342 |
| 256 | 20230830 | 143100 | 478196009000 | 584000 | 583000 | 584000 | 583000 | 491 |
| 257 | 20230830 | 143000 | 477909568000 | 583000 | 583000 | 584000 | 583000 | 1013 |
| 258 | 20230830 | 142900 | 477318145000 | 584000 | 584000 | 584000 | 583000 | 1205 |
| 259 | 20230830 | 142800 | 476615432000 | 583000 | 583000 | 584000 | 583000 | 383 |
| 260 | 20230830 | 142700 | 476391917000 | 584000 | 583000 | 584000 | 583000 | 353 |
| 261 | 20230830 | 142600 | 476185998000 | 584000 | 584000 | 584000 | 583000 | 259 |
| 262 | 20230830 | 142500 | 476034938000 | 583000 | 584000 | 585000 | 583000 | 4170 |
| 263 | 20230830 | 142400 | 473599721000 | 584000 | 584000 | 585000 | 584000 | 402 |
| 264 | 20230830 | 142300 | 473364767000 | 585000 | 584000 | 585000 | 584000 | 705 |
| 265 | 20230830 | 142200 | 472952858000 | 585000 | 585000 | 585000 | 584000 | 194 |
| 266 | 20230830 | 142100 | 472839502000 | 584000 | 585000 | 585000 | 584000 | 278 |
| 267 | 20230830 | 142000 | 472677010000 | 585000 | 585000 | 585000 | 584000 | 606 |
| 268 | 20230830 | 141900 | 472322577000 | 584000 | 585000 | 585000 | 584000 | 183 |
| 269 | 20230830 | 141800 | 472215567000 | 585000 | 584000 | 585000 | 584000 | 191 |
| 270 | 20230830 | 141700 | 472103889000 | 585000 | 585000 | 585000 | 584000 | 1918 |
| 271 | 20230830 | 141600 | 470981986000 | 585000 | 585000 | 585000 | 584000 | 635 |
| 272 | 20230830 | 141500 | 470610558000 | 585000 | 583000 | 585000 | 583000 | 4291 |
| 273 | 20230830 | 141400 | 468104606000 | 584000 | 583000 | 584000 | 583000 | 423 |
| 274 | 20230830 | 141300 | 467857756000 | 584000 | 584000 | 584000 | 583000 | 1027 |
| 275 | 20230830 | 141200 | 467258964000 | 583000 | 583000 | 584000 | 583000 | 154 |
| 276 | 20230830 | 141100 | 467169147000 | 583000 | 583000 | 584000 | 583000 | 311 |
| 277 | 20230830 | 141000 | 466987715000 | 584000 | 584000 | 584000 | 583000 | 388 |
| 278 | 20230830 | 140900 | 466761326000 | 583000 | 584000 | 584000 | 583000 | 291 |
| 279 | 20230830 | 140800 | 466591614000 | 583000 | 584000 | 584000 | 583000 | 647 |
| 280 | 20230830 | 140700 | 466214049000 | 583000 | 583000 | 584000 | 583000 | 941 |
| 281 | 20230830 | 140600 | 465665362000 | 583000 | 583000 | 584000 | 583000 | 541 |
| 282 | 20230830 | 140500 | 465349711000 | 583000 | 584000 | 584000 | 583000 | 504 |
| 283 | 20230830 | 140400 | 465055675000 | 584000 | 584000 | 584000 | 583000 | 217 |
| 284 | 20230830 | 140300 | 464929083000 | 583000 | 583000 | 584000 | 583000 | 506 |
| 285 | 20230830 | 140200 | 464633992000 | 584000 | 584000 | 584000 | 583000 | 567 |
| 286 | 20230830 | 140100 | 464303402000 | 583000 | 583000 | 584000 | 583000 | 304 |
| 287 | 20230830 | 140000 | 464126143000 | 583000 | 584000 | 584000 | 583000 | 641 |
| 288 | 20230830 | 135900 | 463752350000 | 583000 | 584000 | 584000 | 582000 | 2120 |
| 289 | 20230830 | 135800 | 462516358000 | 584000 | 583000 | 584000 | 583000 | 606 |
| 290 | 20230830 | 135700 | 462163006000 | 583000 | 584000 | 584000 | 583000 | 402 |
| 291 | 20230830 | 135600 | 461928480000 | 584000 | 584000 | 584000 | 583000 | 596 |
| 292 | 20230830 | 135500 | 461580907000 | 584000 | 582000 | 584000 | 582000 | 5656 |
| 293 | 20230830 | 135400 | 458283417000 | 582000 | 582000 | 583000 | 581000 | 2616 |
| 294 | 20230830 | 135300 | 456760933000 | 582000 | 582000 | 583000 | 581000 | 6331 |
| 295 | 20230830 | 135200 | 453076378000 | 582000 | 583000 | 584000 | 582000 | 9367 |
| 296 | 20230830 | 135100 | 447615711000 | 583000 | 584000 | 584000 | 583000 | 2399 |
| 297 | 20230830 | 135000 | 446217000000 | 583000 | 583000 | 584000 | 583000 | 538 |
| 298 | 20230830 | 134900 | 445903106000 | 583000 | 583000 | 584000 | 583000 | 962 |
| 299 | 20230830 | 134800 | 445342139000 | 583000 | 584000 | 584000 | 583000 | 2538 |
| 300 | 20230830 | 134700 | 443862414000 | 583000 | 584000 | 585000 | 583000 | 1076 |
| 301 | 20230830 | 134600 | 443234036000 | 584000 | 584000 | 585000 | 584000 | 1108 |
| 302 | 20230830 | 134500 | 442586884000 | 584000 | 584000 | 585000 | 584000 | 302 |
| 303 | 20230830 | 134400 | 442410494000 | 584000 | 584000 | 585000 | 584000 | 441 |
| 304 | 20230830 | 134300 | 442152911000 | 584000 | 584000 | 585000 | 584000 | 1178 |
| 305 | 20230830 | 134200 | 441464944000 | 584000 | 584000 | 585000 | 584000 | 1249 |
| 306 | 20230830 | 134100 | 440735524000 | 584000 | 584000 | 585000 | 584000 | 1700 |
| 307 | 20230830 | 134000 | 439742675000 | 584000 | 584000 | 585000 | 584000 | 842 |
| 308 | 20230830 | 133900 | 439250882000 | 584000 | 584000 | 585000 | 584000 | 272 |
| 309 | 20230830 | 133800 | 439091935000 | 584000 | 584000 | 585000 | 584000 | 1759 |
| 310 | 20230830 | 133700 | 438063854000 | 584000 | 584000 | 585000 | 584000 | 3123 |
| 311 | 20230830 | 133600 | 436239997000 | 584000 | 584000 | 585000 | 584000 | 3973 |
| 312 | 20230830 | 133500 | 433919735000 | 584000 | 585000 | 585000 | 584000 | 11108 |
| 313 | 20230830 | 133400 | 427425642000 | 585000 | 585000 | 586000 | 585000 | 3266 |
| 314 | 20230830 | 133300 | 425514971000 | 585000 | 585000 | 586000 | 585000 | 193 |
| 315 | 20230830 | 133200 | 425402029000 | 585000 | 586000 | 586000 | 585000 | 129 |
| 316 | 20230830 | 133100 | 425326525000 | 586000 | 586000 | 586000 | 585000 | 391 |
| 317 | 20230830 | 133000 | 425097538000 | 586000 | 586000 | 586000 | 585000 | 168 |
| 318 | 20230830 | 132900 | 424999160000 | 586000 | 586000 | 586000 | 585000 | 137 |
| 319 | 20230830 | 132800 | 424918942000 | 586000 | 586000 | 587000 | 586000 | 1399 |
| 320 | 20230830 | 132700 | 424099115000 | 587000 | 586000 | 587000 | 586000 | 1455 |
| 321 | 20230830 | 132600 | 423246405000 | 586000 | 586000 | 587000 | 586000 | 150 |
| 322 | 20230830 | 132500 | 423158443000 | 587000 | 587000 | 587000 | 586000 | 126 |
| 323 | 20230830 | 132400 | 423084568000 | 587000 | 586000 | 588000 | 585000 | 3414 |
| 324 | 20230830 | 132300 | 421081319000 | 586000 | 585000 | 586000 | 585000 | 988 |
| 325 | 20230830 | 132200 | 420502484000 | 585000 | 586000 | 587000 | 585000 | 2921 |
| 326 | 20230830 | 132100 | 418790863000 | 586000 | 586000 | 587000 | 586000 | 507 |
| 327 | 20230830 | 132000 | 418493489000 | 586000 | 587000 | 587000 | 586000 | 829 |
| 328 | 20230830 | 131900 | 418007444000 | 586000 | 587000 | 587000 | 586000 | 197 |
| 329 | 20230830 | 131800 | 417891915000 | 587000 | 587000 | 587000 | 586000 | 253 |
| 330 | 20230830 | 131700 | 417743597000 | 586000 | 587000 | 587000 | 586000 | 315 |
| 331 | 20230830 | 131600 | 417558911000 | 587000 | 587000 | 588000 | 587000 | 3954 |
| 332 | 20230830 | 131500 | 415237881000 | 588000 | 588000 | 588000 | 587000 | 291 |
| 333 | 20230830 | 131400 | 415066833000 | 587000 | 588000 | 588000 | 587000 | 1081 |
| 334 | 20230830 | 131300 | 414431301000 | 588000 | 588000 | 588000 | 587000 | 1441 |
| 335 | 20230830 | 131200 | 413584095000 | 588000 | 588000 | 588000 | 587000 | 2075 |
| 336 | 20230830 | 131100 | 412364070000 | 588000 | 588000 | 588000 | 587000 | 776 |
| 337 | 20230830 | 131000 | 411907832000 | 587000 | 588000 | 588000 | 587000 | 112 |
| 338 | 20230830 | 130900 | 411842030000 | 588000 | 588000 | 588000 | 587000 | 134 |
| 339 | 20230830 | 130800 | 411763299000 | 588000 | 588000 | 588000 | 587000 | 157 |
| 340 | 20230830 | 130700 | 411671011000 | 587000 | 587000 | 588000 | 587000 | 350 |
| 341 | 20230830 | 130600 | 411465283000 | 587000 | 587000 | 588000 | 587000 | 295 |
| 342 | 20230830 | 130500 | 411292056000 | 588000 | 587000 | 588000 | 586000 | 547 |
| 343 | 20230830 | 130400 | 410970973000 | 587000 | 587000 | 587000 | 586000 | 1662 |
| 344 | 20230830 | 130300 | 409995463000 | 587000 | 587000 | 587000 | 586000 | 579 |
| 345 | 20230830 | 130200 | 409655701000 | 586000 | 587000 | 587000 | 586000 | 745 |
| 346 | 20230830 | 130100 | 409218476000 | 587000 | 587000 | 588000 | 586000 | 1575 |
| 347 | 20230830 | 130000 | 408293977000 | 587000 | 587000 | 587000 | 586000 | 469 |
| 348 | 20230830 | 125900 | 408018691000 | 587000 | 587000 | 588000 | 587000 | 1868 |
| 349 | 20230830 | 125800 | 406921971000 | 588000 | 588000 | 588000 | 587000 | 657 |
| 350 | 20230830 | 125700 | 406536236000 | 588000 | 588000 | 588000 | 587000 | 323 |
| 351 | 20230830 | 125600 | 406346433000 | 588000 | 588000 | 588000 | 587000 | 3437 |
| 352 | 20230830 | 125500 | 404326668000 | 588000 | 587000 | 588000 | 587000 | 3473 |
| 353 | 20230830 | 125400 | 402287235000 | 586000 | 587000 | 587000 | 586000 | 399 |
| 354 | 20230830 | 125300 | 402053207000 | 587000 | 587000 | 587000 | 586000 | 610 |
| 355 | 20230830 | 125200 | 401695304000 | 587000 | 586000 | 587000 | 586000 | 194 |
| 356 | 20230830 | 125100 | 401581529000 | 586000 | 586000 | 587000 | 586000 | 357 |
| 357 | 20230830 | 125000 | 401372193000 | 587000 | 587000 | 587000 | 586000 | 228 |
| 358 | 20230830 | 124900 | 401238393000 | 587000 | 587000 | 587000 | 586000 | 413 |
| 359 | 20230830 | 124800 | 400996019000 | 587000 | 586000 | 587000 | 585000 | 1966 |
| 360 | 20230830 | 124700 | 399843889000 | 586000 | 586000 | 586000 | 585000 | 413 |
| 361 | 20230830 | 124600 | 399601902000 | 586000 | 586000 | 586000 | 585000 | 202 |
| 362 | 20230830 | 124500 | 399483647000 | 585000 | 586000 | 586000 | 585000 | 462 |
| 363 | 20230830 | 124400 | 399213054000 | 586000 | 586000 | 586000 | 585000 | 290 |
| 364 | 20230830 | 124300 | 399043308000 | 585000 | 586000 | 586000 | 585000 | 141 |
| 365 | 20230830 | 124200 | 398960726000 | 586000 | 585000 | 586000 | 585000 | 116 |
| 366 | 20230830 | 124100 | 398892782000 | 586000 | 586000 | 586000 | 585000 | 3663 |
| 367 | 20230830 | 124000 | 396749362000 | 585000 | 586000 | 586000 | 585000 | 684 |
| 368 | 20230830 | 123900 | 396348566000 | 586000 | 586000 | 586000 | 585000 | 3834 |
| 369 | 20230830 | 123800 | 394101908000 | 585000 | 585000 | 586000 | 585000 | 140 |
| 370 | 20230830 | 123700 | 394019924000 | 586000 | 586000 | 586000 | 585000 | 138 |
| 371 | 20230830 | 123600 | 393939089000 | 585000 | 586000 | 586000 | 585000 | 521 |
| 372 | 20230830 | 123500 | 393633812000 | 586000 | 585000 | 586000 | 584000 | 2424 |
| 373 | 20230830 | 123400 | 392215992000 | 585000 | 585000 | 585000 | 584000 | 513 |
| 374 | 20230830 | 123300 | 391915994000 | 585000 | 585000 | 585000 | 584000 | 201 |
| 375 | 20230830 | 123200 | 391798527000 | 584000 | 584000 | 585000 | 584000 | 313 |
| 376 | 20230830 | 123100 | 391615497000 | 584000 | 584000 | 585000 | 584000 | 233 |
| 377 | 20230830 | 123000 | 391479320000 | 584000 | 585000 | 585000 | 584000 | 401 |
| 378 | 20230830 | 122900 | 391245043000 | 585000 | 585000 | 585000 | 584000 | 614 |
| 379 | 20230830 | 122800 | 390885996000 | 585000 | 584000 | 585000 | 584000 | 924 |
| 380 | 20230830 | 122700 | 390345561000 | 585000 | 585000 | 585000 | 584000 | 283 |
| 381 | 20230830 | 122600 | 390180229000 | 584000 | 584000 | 585000 | 584000 | 213 |
| 382 | 20230830 | 122500 | 390055783000 | 584000 | 584000 | 585000 | 584000 | 1956 |
| 383 | 20230830 | 122400 | 388911658000 | 585000 | 584000 | 585000 | 584000 | 342 |
| 384 | 20230830 | 122300 | 388711879000 | 584000 | 584000 | 585000 | 584000 | 356 |
| 385 | 20230830 | 122200 | 388503899000 | 585000 | 585000 | 585000 | 584000 | 344 |
| 386 | 20230830 | 122100 | 388302949000 | 585000 | 584000 | 585000 | 584000 | 921 |
| 387 | 20230830 | 122000 | 387765012000 | 584000 | 585000 | 585000 | 584000 | 2361 |
| 388 | 20230830 | 121900 | 386386130000 | 585000 | 584000 | 585000 | 584000 | 1892 |
| 389 | 20230830 | 121800 | 385281115000 | 585000 | 584000 | 585000 | 584000 | 183 |
| 390 | 20230830 | 121700 | 385174118000 | 584000 | 585000 | 585000 | 584000 | 716 |
| 391 | 20230830 | 121600 | 384755450000 | 585000 | 585000 | 586000 | 584000 | 963 |
| 392 | 20230830 | 121500 | 384192108000 | 586000 | 585000 | 586000 | 585000 | 141 |
| 393 | 20230830 | 121400 | 384109606000 | 585000 | 585000 | 586000 | 584000 | 2042 |
| 394 | 20230830 | 121300 | 382915433000 | 585000 | 585000 | 585000 | 584000 | 1077 |
| 395 | 20230830 | 121200 | 382285726000 | 585000 | 585000 | 586000 | 585000 | 1471 |
| 396 | 20230830 | 121100 | 381425080000 | 586000 | 585000 | 586000 | 585000 | 286 |
| 397 | 20230830 | 121000 | 381257628000 | 585000 | 585000 | 586000 | 585000 | 559 |
| 398 | 20230830 | 120900 | 380930386000 | 586000 | 586000 | 587000 | 585000 | 2096 |
| 399 | 20230830 | 120800 | 379702454000 | 586000 | 586000 | 587000 | 586000 | 300 |
| 400 | 20230830 | 120700 | 379526516000 | 587000 | 586000 | 587000 | 586000 | 148 |
| 401 | 20230830 | 120600 | 379439700000 | 587000 | 586000 | 587000 | 586000 | 252 |
| 402 | 20230830 | 120500 | 379291855000 | 587000 | 587000 | 587000 | 586000 | 338 |
| 403 | 20230830 | 120400 | 379093652000 | 586000 | 585000 | 587000 | 585000 | 2062 |
| 404 | 20230830 | 120300 | 377885303000 | 585000 | 585000 | 586000 | 585000 | 409 |
| 405 | 20230830 | 120200 | 377646020000 | 585000 | 585000 | 586000 | 585000 | 4288 |
| 406 | 20230830 | 120100 | 375137524000 | 584000 | 584000 | 585000 | 584000 | 749 |
| 407 | 20230830 | 120000 | 374700046000 | 584000 | 584000 | 585000 | 584000 | 1222 |
| 408 | 20230830 | 115900 | 373986056000 | 585000 | 585000 | 585000 | 584000 | 675 |
| 409 | 20230830 | 115800 | 373591435000 | 585000 | 585000 | 586000 | 584000 | 5517 |
| 410 | 20230830 | 115700 | 370364685000 | 585000 | 585000 | 586000 | 585000 | 883 |
| 411 | 20230830 | 115600 | 369848004000 | 585000 | 585000 | 586000 | 585000 | 981 |
| 412 | 20230830 | 115500 | 369273675000 | 586000 | 585000 | 586000 | 585000 | 461 |
| 413 | 20230830 | 115400 | 369003960000 | 585000 | 585000 | 586000 | 585000 | 540 |
| 414 | 20230830 | 115300 | 368688004000 | 586000 | 585000 | 586000 | 585000 | 982 |
| 415 | 20230830 | 115200 | 368113472000 | 585000 | 585000 | 586000 | 585000 | 1887 |
| 416 | 20230830 | 115100 | 367009437000 | 586000 | 586000 | 587000 | 585000 | 2971 |
| 417 | 20230830 | 115000 | 365268532000 | 585000 | 588000 | 588000 | 585000 | 7259 |
| 418 | 20230830 | 114900 | 361012668000 | 588000 | 588000 | 588000 | 587000 | 476 |
| 419 | 20230830 | 114800 | 360733187000 | 587000 | 587000 | 588000 | 586000 | 358 |
| 420 | 20230830 | 114700 | 360523033000 | 588000 | 587000 | 588000 | 586000 | 973 |
| 421 | 20230830 | 114600 | 359951942000 | 587000 | 587000 | 587000 | 586000 | 994 |
| 422 | 20230830 | 114500 | 359368515000 | 587000 | 587000 | 588000 | 586000 | 1885 |
| 423 | 20230830 | 114400 | 358262033000 | 587000 | 587000 | 587000 | 586000 | 202 |
| 424 | 20230830 | 114300 | 358143512000 | 587000 | 587000 | 587000 | 586000 | 225 |
| 425 | 20230830 | 114200 | 358011565000 | 587000 | 587000 | 587000 | 586000 | 654 |
| 426 | 20230830 | 114100 | 357627863000 | 587000 | 587000 | 587000 | 586000 | 897 |
| 427 | 20230830 | 114000 | 357101352000 | 587000 | 587000 | 587000 | 586000 | 1340 |
| 428 | 20230830 | 113900 | 356314849000 | 587000 | 587000 | 587000 | 586000 | 594 |
| 429 | 20230830 | 113800 | 355966300000 | 587000 | 587000 | 587000 | 586000 | 1387 |
| 430 | 20230830 | 113700 | 355152901000 | 587000 | 587000 | 587000 | 586000 | 167 |
| 431 | 20230830 | 113600 | 355054945000 | 587000 | 586000 | 587000 | 586000 | 431 |
| 432 | 20230830 | 113500 | 354802034000 | 586000 | 586000 | 587000 | 586000 | 327 |
| 433 | 20230830 | 113400 | 354610193000 | 587000 | 586000 | 587000 | 586000 | 462 |
| 434 | 20230830 | 113300 | 354339147000 | 586000 | 587000 | 587000 | 586000 | 309 |
| 435 | 20230830 | 113200 | 354157837000 | 587000 | 587000 | 587000 | 586000 | 401 |
| 436 | 20230830 | 113100 | 353922516000 | 587000 | 587000 | 587000 | 586000 | 391 |
| 437 | 20230830 | 113000 | 353693150000 | 586000 | 586000 | 587000 | 586000 | 459 |
| 438 | 20230830 | 112900 | 353423934000 | 587000 | 586000 | 587000 | 586000 | 468 |
| 439 | 20230830 | 112800 | 353149248000 | 587000 | 587000 | 587000 | 586000 | 139 |
| 440 | 20230830 | 112700 | 353067734000 | 587000 | 586000 | 587000 | 586000 | 281 |
| 441 | 20230830 | 112600 | 352902940000 | 587000 | 586000 | 587000 | 586000 | 294 |
| 442 | 20230830 | 112500 | 352730430000 | 586000 | 586000 | 587000 | 586000 | 339 |
| 443 | 20230830 | 112400 | 352531684000 | 587000 | 587000 | 587000 | 586000 | 277 |
| 444 | 20230830 | 112300 | 352369135000 | 586000 | 587000 | 587000 | 586000 | 333 |
| 445 | 20230830 | 112200 | 352173773000 | 587000 | 587000 | 588000 | 586000 | 1045 |
| 446 | 20230830 | 112100 | 351560291000 | 587000 | 587000 | 588000 | 587000 | 321 |
| 447 | 20230830 | 112000 | 351371785000 | 587000 | 587000 | 588000 | 587000 | 407 |
| 448 | 20230830 | 111900 | 351132850000 | 587000 | 588000 | 588000 | 587000 | 946 |
| 449 | 20230830 | 111800 | 350577409000 | 588000 | 588000 | 589000 | 587000 | 1494 |
| 450 | 20230830 | 111700 | 349698919000 | 588000 | 588000 | 589000 | 588000 | 112 |
| 451 | 20230830 | 111600 | 349633002000 | 589000 | 589000 | 589000 | 588000 | 435 |
| 452 | 20230830 | 111500 | 349377043000 | 588000 | 588000 | 589000 | 587000 | 498 |
| 453 | 20230830 | 111400 | 349084312000 | 588000 | 588000 | 588000 | 587000 | 694 |
| 454 | 20230830 | 111300 | 348676284000 | 588000 | 587000 | 588000 | 586000 | 1913 |
| 455 | 20230830 | 111200 | 347552949000 | 587000 | 586000 | 587000 | 586000 | 237 |
| 456 | 20230830 | 111100 | 347413924000 | 586000 | 587000 | 587000 | 586000 | 260 |
| 457 | 20230830 | 111000 | 347261467000 | 587000 | 587000 | 587000 | 586000 | 367 |
| 458 | 20230830 | 110900 | 347046091000 | 587000 | 586000 | 587000 | 586000 | 206 |
| 459 | 20230830 | 110800 | 346925296000 | 586000 | 585000 | 587000 | 585000 | 1280 |
| 460 | 20230830 | 110700 | 346175294000 | 586000 | 586000 | 587000 | 585000 | 1091 |
| 461 | 20230830 | 110600 | 345536132000 | 586000 | 586000 | 587000 | 586000 | 4308 |
| 462 | 20230830 | 110500 | 343011382000 | 587000 | 587000 | 587000 | 586000 | 376 |
| 463 | 20230830 | 110400 | 342790799000 | 587000 | 588000 | 588000 | 586000 | 4816 |
| 464 | 20230830 | 110300 | 339964958000 | 587000 | 589000 | 589000 | 587000 | 5014 |
| 465 | 20230830 | 110200 | 337015271000 | 589000 | 588000 | 590000 | 588000 | 1344 |
| 466 | 20230830 | 110100 | 336223729000 | 588000 | 589000 | 589000 | 588000 | 1204 |
| 467 | 20230830 | 110000 | 335514639000 | 589000 | 589000 | 590000 | 588000 | 1311 |
| 468 | 20230830 | 105900 | 334742469000 | 590000 | 589000 | 590000 | 588000 | 731 |
| 469 | 20230830 | 105800 | 334311902000 | 589000 | 589000 | 589000 | 588000 | 1354 |
| 470 | 20230830 | 105700 | 333514469000 | 589000 | 589000 | 590000 | 588000 | 1690 |
| 471 | 20230830 | 105600 | 332519094000 | 588000 | 589000 | 589000 | 588000 | 1132 |
| 472 | 20230830 | 105500 | 331852497000 | 589000 | 588000 | 589000 | 588000 | 353 |
| 473 | 20230830 | 105400 | 331644680000 | 588000 | 589000 | 589000 | 588000 | 800 |
| 474 | 20230830 | 105300 | 331173651000 | 589000 | 588000 | 589000 | 588000 | 1071 |
| 475 | 20230830 | 105200 | 330542981000 | 589000 | 588000 | 589000 | 588000 | 387 |
| 476 | 20230830 | 105100 | 330315223000 | 589000 | 589000 | 589000 | 588000 | 658 |
| 477 | 20230830 | 105000 | 329927784000 | 589000 | 589000 | 589000 | 588000 | 471 |
| 478 | 20230830 | 104900 | 329650482000 | 589000 | 589000 | 589000 | 588000 | 716 |
| 479 | 20230830 | 104800 | 329228818000 | 589000 | 588000 | 589000 | 588000 | 429 |
| 480 | 20230830 | 104700 | 328976385000 | 588000 | 588000 | 589000 | 587000 | 3615 |
| 481 | 20230830 | 104600 | 326850816000 | 587000 | 587000 | 588000 | 587000 | 438 |
| 482 | 20230830 | 104500 | 326593364000 | 588000 | 587000 | 588000 | 587000 | 476 |
| 483 | 20230830 | 104400 | 326313677000 | 587000 | 589000 | 589000 | 587000 | 1615 |
| 484 | 20230830 | 104300 | 325364061000 | 589000 | 588000 | 589000 | 587000 | 1884 |
| 485 | 20230830 | 104200 | 324256330000 | 587000 | 587000 | 588000 | 586000 | 870 |
| 486 | 20230830 | 104100 | 323745594000 | 587000 | 587000 | 587000 | 586000 | 1291 |
| 487 | 20230830 | 104000 | 322987963000 | 587000 | 586000 | 587000 | 586000 | 935 |
| 488 | 20230830 | 103900 | 322439435000 | 587000 | 586000 | 587000 | 586000 | 650 |
| 489 | 20230830 | 103800 | 322058155000 | 586000 | 587000 | 587000 | 586000 | 540 |
| 490 | 20230830 | 103700 | 321741454000 | 587000 | 586000 | 587000 | 585000 | 1013 |
| 491 | 20230830 | 103600 | 321147670000 | 586000 | 586000 | 586000 | 585000 | 1671 |
| 492 | 20230830 | 103500 | 320168681000 | 586000 | 586000 | 586000 | 585000 | 1006 |
| 493 | 20230830 | 103400 | 319580021000 | 586000 | 585000 | 586000 | 584000 | 3481 |
| 494 | 20230830 | 103300 | 317543360000 | 585000 | 585000 | 586000 | 584000 | 5239 |
| 495 | 20230830 | 103200 | 314479802000 | 585000 | 585000 | 586000 | 585000 | 3840 |
| 496 | 20230830 | 103100 | 312230687000 | 586000 | 587000 | 588000 | 585000 | 6823 |
| 497 | 20230830 | 103000 | 308228850000 | 587000 | 588000 | 588000 | 587000 | 1047 |
| 498 | 20230830 | 102900 | 307613561000 | 588000 | 587000 | 588000 | 586000 | 1242 |
| 499 | 20230830 | 102800 | 306884228000 | 586000 | 586000 | 587000 | 586000 | 2693 |
| 500 | 20230830 | 102700 | 305304782000 | 587000 | 587000 | 587000 | 586000 | 1261 |
| 501 | 20230830 | 102600 | 304565700000 | 587000 | 586000 | 587000 | 585000 | 5066 |
| 502 | 20230830 | 102500 | 301598785000 | 585000 | 586000 | 586000 | 585000 | 1804 |
| 503 | 20230830 | 102400 | 300542860000 | 586000 | 587000 | 587000 | 585000 | 4293 |
| 504 | 20230830 | 102300 | 298026962000 | 586000 | 587000 | 588000 | 586000 | 3827 |
| 505 | 20230830 | 102200 | 295780993000 | 587000 | 587000 | 588000 | 586000 | 2824 |
| 506 | 20230830 | 102100 | 294123383000 | 587000 | 587000 | 588000 | 587000 | 2720 |
| 507 | 20230830 | 102000 | 292526557000 | 587000 | 586000 | 588000 | 586000 | 4284 |
| 508 | 20230830 | 101900 | 290013754000 | 587000 | 588000 | 588000 | 586000 | 2676 |
| 509 | 20230830 | 101800 | 288442896000 | 588000 | 587000 | 588000 | 586000 | 5230 |
| 510 | 20230830 | 101700 | 285372830000 | 587000 | 589000 | 589000 | 587000 | 2736 |
| 511 | 20230830 | 101600 | 283765822000 | 588000 | 589000 | 589000 | 588000 | 2866 |
| 512 | 20230830 | 101500 | 282080516000 | 588000 | 589000 | 590000 | 588000 | 2101 |
| 513 | 20230830 | 101400 | 280843010000 | 590000 | 589000 | 590000 | 589000 | 1261 |
| 514 | 20230830 | 101300 | 280100028000 | 589000 | 589000 | 590000 | 589000 | 1150 |
| 515 | 20230830 | 101200 | 279422136000 | 589000 | 589000 | 591000 | 589000 | 3285 |
| 516 | 20230830 | 101100 | 277484787000 | 590000 | 588000 | 590000 | 588000 | 6447 |
| 517 | 20230830 | 101000 | 273691373000 | 588000 | 589000 | 590000 | 588000 | 3673 |
| 518 | 20230830 | 100900 | 271527779000 | 589000 | 591000 | 591000 | 588000 | 15748 |
| 519 | 20230830 | 100800 | 262243950000 | 590000 | 592000 | 592000 | 590000 | 5869 |
| 520 | 20230830 | 100700 | 258777056000 | 591000 | 592000 | 592000 | 591000 | 746 |
| 521 | 20230830 | 100600 | 258336006000 | 591000 | 591000 | 592000 | 591000 | 591 |
| 522 | 20230830 | 100500 | 257986382000 | 591000 | 591000 | 592000 | 591000 | 646 |
| 523 | 20230830 | 100400 | 257604520000 | 592000 | 591000 | 592000 | 590000 | 1664 |
| 524 | 20230830 | 100300 | 256620361000 | 590000 | 591000 | 592000 | 590000 | 6596 |
| 525 | 20230830 | 100200 | 252723554000 | 591000 | 593000 | 593000 | 591000 | 4632 |
| 526 | 20230830 | 100100 | 249983191000 | 592000 | 593000 | 594000 | 592000 | 3647 |
| 527 | 20230830 | 100000 | 247821387000 | 593000 | 594000 | 594000 | 593000 | 927 |
| 528 | 20230830 | 095900 | 247271498000 | 593000 | 594000 | 594000 | 593000 | 591 |
| 529 | 20230830 | 095800 | 246920808000 | 594000 | 593000 | 594000 | 593000 | 1024 |
| 530 | 20230830 | 095700 | 246312980000 | 593000 | 594000 | 594000 | 593000 | 781 |
| 531 | 20230830 | 095600 | 245849184000 | 594000 | 593000 | 594000 | 593000 | 2535 |
| 532 | 20230830 | 095500 | 244343961000 | 594000 | 594000 | 594000 | 593000 | 1130 |
| 533 | 20230830 | 095400 | 243672939000 | 594000 | 593000 | 594000 | 593000 | 827 |
| 534 | 20230830 | 095300 | 243182097000 | 593000 | 592000 | 595000 | 592000 | 7368 |
| 535 | 20230830 | 095200 | 238808834000 | 593000 | 592000 | 593000 | 592000 | 3454 |
| 536 | 20230830 | 095100 | 236763738000 | 592000 | 594000 | 594000 | 592000 | 2279 |
| 537 | 20230830 | 095000 | 235412368000 | 593000 | 593000 | 594000 | 593000 | 1791 |
| 538 | 20230830 | 094900 | 234349855000 | 593000 | 593000 | 594000 | 593000 | 4031 |
| 539 | 20230830 | 094800 | 231959175000 | 593000 | 594000 | 595000 | 593000 | 6923 |
| 540 | 20230830 | 094700 | 227848197000 | 594000 | 595000 | 596000 | 594000 | 2108 |
| 541 | 20230830 | 094600 | 226594446000 | 595000 | 595000 | 596000 | 595000 | 2076 |
| 542 | 20230830 | 094500 | 225359106000 | 596000 | 595000 | 596000 | 595000 | 3228 |
| 543 | 20230830 | 094400 | 223438129000 | 595000 | 596000 | 596000 | 595000 | 1962 |
| 544 | 20230830 | 094300 | 222270240000 | 595000 | 596000 | 597000 | 595000 | 4316 |
| 545 | 20230830 | 094200 | 219697804000 | 597000 | 596000 | 597000 | 596000 | 2392 |
| 546 | 20230830 | 094100 | 218271620000 | 596000 | 597000 | 597000 | 596000 | 1300 |
| 547 | 20230830 | 094000 | 217496517000 | 597000 | 597000 | 598000 | 596000 | 2491 |
| 548 | 20230830 | 093900 | 216009531000 | 597000 | 598000 | 598000 | 597000 | 1626 |
| 549 | 20230830 | 093800 | 215038691000 | 597000 | 595000 | 598000 | 595000 | 4191 |
| 550 | 20230830 | 093700 | 212538535000 | 595000 | 595000 | 597000 | 595000 | 5323 |
| 551 | 20230830 | 093600 | 209366547000 | 595000 | 596000 | 596000 | 595000 | 7814 |
| 552 | 20230830 | 093500 | 204716817000 | 596000 | 596000 | 598000 | 595000 | 4970 |
| 553 | 20230830 | 093400 | 201753421000 | 596000 | 595000 | 597000 | 595000 | 3090 |
| 554 | 20230830 | 093300 | 199910493000 | 595000 | 599000 | 599000 | 595000 | 13735 |
| 555 | 20230830 | 093200 | 191711935000 | 599000 | 599000 | 599000 | 598000 | 1749 |
| 556 | 20230830 | 093100 | 190665753000 | 598000 | 598000 | 599000 | 598000 | 1237 |
| 557 | 20230830 | 093000 | 189925206000 | 598000 | 598000 | 599000 | 598000 | 1896 |
| 558 | 20230830 | 092900 | 188790831000 | 599000 | 600000 | 600000 | 598000 | 3290 |
| 559 | 20230830 | 092800 | 186820157000 | 599000 | 599000 | 600000 | 599000 | 1276 |
| 560 | 20230830 | 092700 | 186055143000 | 600000 | 599000 | 600000 | 598000 | 6918 |
| 561 | 20230830 | 092600 | 181910159000 | 599000 | 599000 | 600000 | 598000 | 1733 |
| 562 | 20230830 | 092500 | 180872399000 | 600000 | 598000 | 600000 | 598000 | 6501 |
| 563 | 20230830 | 092400 | 176978741000 | 598000 | 598000 | 599000 | 598000 | 5390 |
| 564 | 20230830 | 092300 | 173753819000 | 599000 | 599000 | 599000 | 597000 | 10510 |
| 565 | 20230830 | 092200 | 167468149000 | 599000 | 599000 | 600000 | 598000 | 2832 |
| 566 | 20230830 | 092100 | 165772076000 | 600000 | 599000 | 601000 | 598000 | 10154 |
| 567 | 20230830 | 092000 | 159685260000 | 600000 | 598000 | 600000 | 598000 | 7284 |
| 568 | 20230830 | 091900 | 155320053000 | 598000 | 598000 | 599000 | 598000 | 3812 |
| 569 | 20230830 | 091800 | 153039724000 | 599000 | 599000 | 599000 | 598000 | 5212 |
| 570 | 20230830 | 091700 | 149921883000 | 598000 | 599000 | 600000 | 598000 | 5167 |
| 571 | 20230830 | 091600 | 146827537000 | 599000 | 599000 | 600000 | 598000 | 11867 |
| 572 | 20230830 | 091500 | 139722113000 | 599000 | 601000 | 601000 | 599000 | 9503 |
| 573 | 20230830 | 091400 | 134018230000 | 601000 | 602000 | 602000 | 600000 | 6391 |
| 574 | 20230830 | 091300 | 130174617000 | 602000 | 601000 | 602000 | 600000 | 7245 |
| 575 | 20230830 | 091200 | 125819176000 | 601000 | 602000 | 602000 | 600000 | 11487 |
| 576 | 20230830 | 091100 | 118919728000 | 602000 | 603000 | 605000 | 601000 | 18296 |
| 577 | 20230830 | 091000 | 107876603000 | 604000 | 602000 | 605000 | 601000 | 25399 |
| 578 | 20230830 | 090900 | 92548175000 | 602000 | 598000 | 602000 | 597000 | 25871 |
| 579 | 20230830 | 090800 | 77035549000 | 599000 | 597000 | 600000 | 597000 | 19790 |
| 580 | 20230830 | 090700 | 65187787000 | 598000 | 595000 | 598000 | 595000 | 15143 |
| 581 | 20230830 | 090600 | 56156612000 | 595000 | 595000 | 596000 | 594000 | 8996 |
| 582 | 20230830 | 090500 | 50805351000 | 594000 | 594000 | 596000 | 594000 | 6850 |
| 583 | 20230830 | 090400 | 46729349000 | 595000 | 596000 | 597000 | 594000 | 9948 |
| 584 | 20230830 | 090300 | 40801949000 | 597000 | 597000 | 597000 | 594000 | 13145 |
| 585 | 20230830 | 090200 | 32968843000 | 597000 | 596000 | 597000 | 594000 | 11087 |
| 586 | 20230830 | 090100 | 26363391000 | 596000 | 596000 | 598000 | 596000 | 10823 |
| 587 | 20230830 | 090000 | 19902732000 | 596000 | 595000 | 598000 | 594000 | 33396 |