35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 3 | 20230802 | 184200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 4 | 20230802 | 184100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 5 | 20230802 | 184000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 6 | 20230802 | 183900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 7 | 20230802 | 183800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 8 | 20230802 | 183700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 9 | 20230802 | 183600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 10 | 20230802 | 183500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 11 | 20230802 | 183400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 12 | 20230802 | 183300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 13 | 20230802 | 183200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 14 | 20230802 | 183100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 15 | 20230802 | 183000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 16 | 20230802 | 182900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 17 | 20230802 | 182800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 18 | 20230802 | 182700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 19 | 20230802 | 182600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 20 | 20230802 | 182500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 21 | 20230802 | 182400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 22 | 20230802 | 182300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 23 | 20230802 | 182200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 24 | 20230802 | 182100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 25 | 20230802 | 182000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 26 | 20230802 | 181900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 27 | 20230802 | 181800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 28 | 20230802 | 181700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 29 | 20230802 | 181600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 30 | 20230802 | 181500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 31 | 20230802 | 181400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 32 | 20230802 | 181300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 33 | 20230802 | 181200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 34 | 20230802 | 181100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 35 | 20230802 | 181000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 36 | 20230802 | 180900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 37 | 20230802 | 180800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 38 | 20230802 | 180700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 39 | 20230802 | 180600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 40 | 20230802 | 180500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 41 | 20230802 | 180400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 42 | 20230802 | 180300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 43 | 20230802 | 180200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 44 | 20230802 | 180100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 45 | 20230802 | 180000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 46 | 20230802 | 175900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 47 | 20230802 | 175800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 48 | 20230802 | 175700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 49 | 20230802 | 175600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 50 | 20230802 | 175500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 51 | 20230802 | 175400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 52 | 20230802 | 175300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 53 | 20230802 | 175200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 54 | 20230802 | 175100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 55 | 20230802 | 175000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 56 | 20230802 | 174900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 57 | 20230802 | 174800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 58 | 20230802 | 174700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 59 | 20230802 | 174600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 60 | 20230802 | 174500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 61 | 20230802 | 174400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 62 | 20230802 | 174300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 63 | 20230802 | 174200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 64 | 20230802 | 174100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 65 | 20230802 | 174000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 66 | 20230802 | 173900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 67 | 20230802 | 173800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 68 | 20230802 | 173700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 69 | 20230802 | 173600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 70 | 20230802 | 173500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 71 | 20230802 | 173400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 72 | 20230802 | 173300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 73 | 20230802 | 173200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 74 | 20230802 | 173100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 75 | 20230802 | 173000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 76 | 20230802 | 172900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 77 | 20230802 | 172800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 78 | 20230802 | 172700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 79 | 20230802 | 172600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 80 | 20230802 | 172500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 81 | 20230802 | 172400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 82 | 20230802 | 172300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 83 | 20230802 | 172200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 84 | 20230802 | 172100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 85 | 20230802 | 172000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 86 | 20230802 | 171900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 87 | 20230802 | 171800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 88 | 20230802 | 171700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 89 | 20230802 | 171600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 90 | 20230802 | 171500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 91 | 20230802 | 171400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 92 | 20230802 | 171300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 93 | 20230802 | 171200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 94 | 20230802 | 171100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 95 | 20230802 | 171000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 96 | 20230802 | 170900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 97 | 20230802 | 170800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 98 | 20230802 | 170700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 99 | 20230802 | 170600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 100 | 20230802 | 170500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 101 | 20230802 | 170400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 102 | 20230802 | 170300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 103 | 20230802 | 170200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 104 | 20230802 | 170100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 105 | 20230802 | 170000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 106 | 20230802 | 165900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 107 | 20230802 | 165800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 108 | 20230802 | 165700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 109 | 20230802 | 165600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 110 | 20230802 | 165500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 111 | 20230802 | 165400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 112 | 20230802 | 165300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 113 | 20230802 | 165200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 114 | 20230802 | 165100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 115 | 20230802 | 165000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 116 | 20230802 | 164900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 117 | 20230802 | 164800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 118 | 20230802 | 164700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 119 | 20230802 | 164600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 120 | 20230802 | 164500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 121 | 20230802 | 164400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 122 | 20230802 | 164300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 123 | 20230802 | 164200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 124 | 20230802 | 164100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 125 | 20230802 | 164000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 126 | 20230802 | 163900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 127 | 20230802 | 163800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 128 | 20230802 | 163700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 129 | 20230802 | 163600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 130 | 20230802 | 163500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 131 | 20230802 | 163400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 132 | 20230802 | 163300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 133 | 20230802 | 163200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 134 | 20230802 | 163100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 135 | 20230802 | 163000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 136 | 20230802 | 162900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 137 | 20230802 | 162800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 138 | 20230802 | 162700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 139 | 20230802 | 162600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 140 | 20230802 | 162500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 141 | 20230802 | 162400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 142 | 20230802 | 162300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 143 | 20230802 | 162200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 144 | 20230802 | 162100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 145 | 20230802 | 162000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 146 | 20230802 | 161900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 147 | 20230802 | 161800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 148 | 20230802 | 161700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 149 | 20230802 | 161600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 150 | 20230802 | 161500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 151 | 20230802 | 161400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 152 | 20230802 | 161300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 153 | 20230802 | 161200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 154 | 20230802 | 161100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 155 | 20230802 | 161000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 156 | 20230802 | 160900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 157 | 20230802 | 160800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 158 | 20230802 | 160700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 159 | 20230802 | 160600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 160 | 20230802 | 160500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 161 | 20230802 | 160400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 162 | 20230802 | 160300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 163 | 20230802 | 160200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 164 | 20230802 | 160100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 165 | 20230802 | 160000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 166 | 20230802 | 155900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 167 | 20230802 | 155800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 168 | 20230802 | 155700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 169 | 20230802 | 155600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 170 | 20230802 | 155500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 171 | 20230802 | 155400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 172 | 20230802 | 155300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 173 | 20230802 | 155200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 174 | 20230802 | 155100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 175 | 20230802 | 155000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 176 | 20230802 | 154900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 177 | 20230802 | 154800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 178 | 20230802 | 154700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 179 | 20230802 | 154600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 180 | 20230802 | 154500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 181 | 20230802 | 154400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 182 | 20230802 | 154300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 183 | 20230802 | 154200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 184 | 20230802 | 154100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 185 | 20230802 | 154000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 186 | 20230802 | 153900 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 187 | 20230802 | 153800 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 188 | 20230802 | 153700 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 189 | 20230802 | 153600 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 190 | 20230802 | 153500 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 191 | 20230802 | 153400 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 192 | 20230802 | 153300 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 193 | 20230802 | 153200 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 194 | 20230802 | 153100 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 195 | 20230802 | 153000 | 1696554167000 | 585000 | 585000 | 585000 | 585000 | 71911 |
| 196 | 20230802 | 152900 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 197 | 20230802 | 152800 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 198 | 20230802 | 152700 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 199 | 20230802 | 152600 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 200 | 20230802 | 152500 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 201 | 20230802 | 152400 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 202 | 20230802 | 152300 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 203 | 20230802 | 152200 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 204 | 20230802 | 152100 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 205 | 20230802 | 152000 | 1654486232000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 206 | 20230802 | 151900 | 1654486232000 | 586000 | 587000 | 587000 | 585000 | 17087 |
| 207 | 20230802 | 151800 | 1644480403000 | 586000 | 586000 | 587000 | 586000 | 14084 |
| 208 | 20230802 | 151700 | 1636223760000 | 586000 | 586000 | 587000 | 586000 | 9112 |
| 209 | 20230802 | 151600 | 1630880310000 | 587000 | 587000 | 587000 | 586000 | 9014 |
| 210 | 20230802 | 151500 | 1625594943000 | 587000 | 585000 | 587000 | 585000 | 11690 |
| 211 | 20230802 | 151400 | 1618740334000 | 586000 | 587000 | 587000 | 585000 | 19326 |
| 212 | 20230802 | 151300 | 1607416596000 | 587000 | 588000 | 589000 | 586000 | 40335 |
| 213 | 20230802 | 151200 | 1583717883000 | 588000 | 588000 | 589000 | 588000 | 9697 |
| 214 | 20230802 | 151100 | 1578014126000 | 589000 | 588000 | 589000 | 588000 | 6059 |
| 215 | 20230802 | 151000 | 1574448573000 | 588000 | 589000 | 589000 | 588000 | 12034 |
| 216 | 20230802 | 150900 | 1567362839000 | 588000 | 590000 | 590000 | 588000 | 14520 |
| 217 | 20230802 | 150800 | 1558811947000 | 589000 | 589000 | 590000 | 589000 | 7188 |
| 218 | 20230802 | 150700 | 1554576659000 | 589000 | 590000 | 590000 | 589000 | 4819 |
| 219 | 20230802 | 150600 | 1551736364000 | 590000 | 590000 | 590000 | 589000 | 4665 |
| 220 | 20230802 | 150500 | 1548987020000 | 590000 | 589000 | 590000 | 589000 | 4010 |
| 221 | 20230802 | 150400 | 1546622434000 | 589000 | 589000 | 590000 | 589000 | 8117 |
| 222 | 20230802 | 150300 | 1541839312000 | 589000 | 590000 | 591000 | 589000 | 20257 |
| 223 | 20230802 | 150200 | 1529888648000 | 590000 | 590000 | 591000 | 590000 | 5303 |
| 224 | 20230802 | 150100 | 1526759006000 | 590000 | 591000 | 592000 | 590000 | 7145 |
| 225 | 20230802 | 150000 | 1522536479000 | 592000 | 591000 | 592000 | 591000 | 6692 |
| 226 | 20230802 | 145900 | 1518580793000 | 591000 | 592000 | 593000 | 591000 | 6821 |
| 227 | 20230802 | 145800 | 1514544715000 | 592000 | 592000 | 593000 | 592000 | 3236 |
| 228 | 20230802 | 145700 | 1512628787000 | 593000 | 593000 | 594000 | 592000 | 5498 |
| 229 | 20230802 | 145600 | 1509370658000 | 593000 | 593000 | 594000 | 592000 | 5094 |
| 230 | 20230802 | 145500 | 1506349836000 | 593000 | 593000 | 594000 | 593000 | 3664 |
| 231 | 20230802 | 145400 | 1504176977000 | 593000 | 593000 | 594000 | 593000 | 2581 |
| 232 | 20230802 | 145300 | 1502646309000 | 593000 | 593000 | 594000 | 592000 | 5534 |
| 233 | 20230802 | 145200 | 1499364407000 | 593000 | 593000 | 594000 | 593000 | 4788 |
| 234 | 20230802 | 145100 | 1496524915000 | 593000 | 593000 | 594000 | 593000 | 3709 |
| 235 | 20230802 | 145000 | 1494324880000 | 593000 | 593000 | 594000 | 593000 | 1641 |
| 236 | 20230802 | 144900 | 1493351383000 | 594000 | 593000 | 594000 | 593000 | 1224 |
| 237 | 20230802 | 144800 | 1492625234000 | 594000 | 593000 | 594000 | 592000 | 4663 |
| 238 | 20230802 | 144700 | 1489859076000 | 593000 | 592000 | 594000 | 592000 | 6371 |
| 239 | 20230802 | 144600 | 1486083529000 | 592000 | 594000 | 595000 | 592000 | 12498 |
| 240 | 20230802 | 144500 | 1478667208000 | 594000 | 595000 | 595000 | 594000 | 1855 |
| 241 | 20230802 | 144400 | 1477565012000 | 594000 | 595000 | 595000 | 594000 | 1674 |
| 242 | 20230802 | 144300 | 1476570074000 | 594000 | 595000 | 596000 | 594000 | 3449 |
| 243 | 20230802 | 144200 | 1474518167000 | 595000 | 596000 | 596000 | 595000 | 1923 |
| 244 | 20230802 | 144100 | 1473372875000 | 596000 | 596000 | 596000 | 595000 | 3107 |
| 245 | 20230802 | 144000 | 1471521921000 | 595000 | 595000 | 596000 | 594000 | 2532 |
| 246 | 20230802 | 143900 | 1470015284000 | 595000 | 595000 | 596000 | 594000 | 2705 |
| 247 | 20230802 | 143800 | 1468405895000 | 594000 | 594000 | 595000 | 594000 | 2844 |
| 248 | 20230802 | 143700 | 1466714348000 | 594000 | 594000 | 595000 | 594000 | 1300 |
| 249 | 20230802 | 143600 | 1465941784000 | 595000 | 594000 | 595000 | 594000 | 1618 |
| 250 | 20230802 | 143500 | 1464979492000 | 594000 | 594000 | 595000 | 594000 | 861 |
| 251 | 20230802 | 143400 | 1464467741000 | 594000 | 596000 | 597000 | 594000 | 5425 |
| 252 | 20230802 | 143300 | 1461236823000 | 597000 | 596000 | 598000 | 596000 | 3596 |
| 253 | 20230802 | 143200 | 1459090671000 | 596000 | 596000 | 598000 | 596000 | 2499 |
| 254 | 20230802 | 143100 | 1457599263000 | 597000 | 594000 | 597000 | 594000 | 12552 |
| 255 | 20230802 | 143000 | 1450118042000 | 595000 | 593000 | 595000 | 593000 | 3884 |
| 256 | 20230802 | 142900 | 1447811067000 | 593000 | 592000 | 594000 | 592000 | 4066 |
| 257 | 20230802 | 142800 | 1445399824000 | 593000 | 593000 | 593000 | 592000 | 2768 |
| 258 | 20230802 | 142700 | 1443760772000 | 592000 | 592000 | 593000 | 592000 | 1675 |
| 259 | 20230802 | 142600 | 1442768898000 | 593000 | 592000 | 593000 | 592000 | 2674 |
| 260 | 20230802 | 142500 | 1441185120000 | 592000 | 593000 | 594000 | 592000 | 4437 |
| 261 | 20230802 | 142400 | 1438553976000 | 593000 | 594000 | 594000 | 593000 | 1759 |
| 262 | 20230802 | 142300 | 1437510728000 | 593000 | 594000 | 594000 | 593000 | 1927 |
| 263 | 20230802 | 142200 | 1436367772000 | 593000 | 594000 | 595000 | 593000 | 3745 |
| 264 | 20230802 | 142100 | 1434143989000 | 594000 | 595000 | 595000 | 594000 | 1132 |
| 265 | 20230802 | 142000 | 1433471181000 | 595000 | 594000 | 595000 | 594000 | 796 |
| 266 | 20230802 | 141900 | 1432998100000 | 594000 | 594000 | 595000 | 594000 | 1472 |
| 267 | 20230802 | 141800 | 1432123390000 | 594000 | 593000 | 595000 | 592000 | 7551 |
| 268 | 20230802 | 141700 | 1427643056000 | 593000 | 594000 | 594000 | 593000 | 1296 |
| 269 | 20230802 | 141600 | 1426874424000 | 593000 | 593000 | 594000 | 593000 | 1708 |
| 270 | 20230802 | 141500 | 1425861493000 | 593000 | 593000 | 594000 | 593000 | 1681 |
| 271 | 20230802 | 141400 | 1424864396000 | 593000 | 594000 | 594000 | 593000 | 2186 |
| 272 | 20230802 | 141300 | 1423567945000 | 593000 | 593000 | 594000 | 593000 | 913 |
| 273 | 20230802 | 141200 | 1423026299000 | 593000 | 593000 | 594000 | 593000 | 1824 |
| 274 | 20230802 | 141100 | 1421944517000 | 593000 | 594000 | 595000 | 592000 | 10066 |
| 275 | 20230802 | 141000 | 1415973796000 | 594000 | 593000 | 595000 | 593000 | 3034 |
| 276 | 20230802 | 140900 | 1414172276000 | 594000 | 595000 | 596000 | 593000 | 6252 |
| 277 | 20230802 | 140800 | 1410455370000 | 596000 | 594000 | 596000 | 594000 | 4299 |
| 278 | 20230802 | 140700 | 1407896721000 | 594000 | 595000 | 595000 | 594000 | 1451 |
| 279 | 20230802 | 140600 | 1407034039000 | 595000 | 595000 | 596000 | 595000 | 3894 |
| 280 | 20230802 | 140500 | 1404716195000 | 595000 | 595000 | 596000 | 595000 | 1953 |
| 281 | 20230802 | 140400 | 1403552638000 | 596000 | 595000 | 596000 | 595000 | 2336 |
| 282 | 20230802 | 140300 | 1402161202000 | 596000 | 598000 | 598000 | 595000 | 5840 |
| 283 | 20230802 | 140200 | 1398676296000 | 598000 | 594000 | 598000 | 594000 | 10687 |
| 284 | 20230802 | 140100 | 1392301125000 | 595000 | 594000 | 595000 | 594000 | 2026 |
| 285 | 20230802 | 140000 | 1391096092000 | 595000 | 594000 | 595000 | 593000 | 7164 |
| 286 | 20230802 | 135900 | 1386838432000 | 594000 | 591000 | 594000 | 591000 | 7795 |
| 287 | 20230802 | 135800 | 1382215702000 | 592000 | 591000 | 592000 | 591000 | 1547 |
| 288 | 20230802 | 135700 | 1381301345000 | 591000 | 594000 | 594000 | 591000 | 4969 |
| 289 | 20230802 | 135600 | 1378361349000 | 594000 | 593000 | 594000 | 593000 | 3607 |
| 290 | 20230802 | 135500 | 1376222086000 | 593000 | 593000 | 594000 | 593000 | 2364 |
| 291 | 20230802 | 135400 | 1374819115000 | 594000 | 593000 | 595000 | 593000 | 5148 |
| 292 | 20230802 | 135300 | 1371762395000 | 593000 | 592000 | 594000 | 592000 | 2776 |
| 293 | 20230802 | 135200 | 1370116636000 | 592000 | 593000 | 593000 | 591000 | 11208 |
| 294 | 20230802 | 135100 | 1363477700000 | 593000 | 592000 | 593000 | 592000 | 1519 |
| 295 | 20230802 | 135000 | 1362578188000 | 592000 | 591000 | 593000 | 591000 | 3030 |
| 296 | 20230802 | 134900 | 1360784393000 | 591000 | 590000 | 592000 | 590000 | 5728 |
| 297 | 20230802 | 134800 | 1357399432000 | 590000 | 590000 | 591000 | 590000 | 3478 |
| 298 | 20230802 | 134700 | 1355347071000 | 590000 | 590000 | 591000 | 590000 | 5981 |
| 299 | 20230802 | 134600 | 1351818154000 | 590000 | 590000 | 591000 | 590000 | 2988 |
| 300 | 20230802 | 134500 | 1350054766000 | 590000 | 591000 | 592000 | 590000 | 4549 |
| 301 | 20230802 | 134400 | 1347366175000 | 591000 | 592000 | 592000 | 591000 | 4661 |
| 302 | 20230802 | 134300 | 1344608727000 | 592000 | 591000 | 593000 | 591000 | 2154 |
| 303 | 20230802 | 134200 | 1343333512000 | 592000 | 591000 | 592000 | 590000 | 4276 |
| 304 | 20230802 | 134100 | 1340804006000 | 591000 | 590000 | 592000 | 589000 | 30734 |
| 305 | 20230802 | 134000 | 1322667379000 | 591000 | 590000 | 591000 | 590000 | 5702 |
| 306 | 20230802 | 133900 | 1319302789000 | 590000 | 590000 | 591000 | 590000 | 7238 |
| 307 | 20230802 | 133800 | 1315031908000 | 591000 | 591000 | 592000 | 590000 | 6160 |
| 308 | 20230802 | 133700 | 1311395332000 | 591000 | 591000 | 592000 | 590000 | 10885 |
| 309 | 20230802 | 133600 | 1304961924000 | 591000 | 591000 | 592000 | 591000 | 11471 |
| 310 | 20230802 | 133500 | 1298182268000 | 591000 | 593000 | 593000 | 591000 | 5334 |
| 311 | 20230802 | 133400 | 1295026025000 | 593000 | 592000 | 593000 | 592000 | 1563 |
| 312 | 20230802 | 133300 | 1294100299000 | 592000 | 593000 | 593000 | 592000 | 1719 |
| 313 | 20230802 | 133200 | 1293081901000 | 592000 | 592000 | 593000 | 592000 | 1969 |
| 314 | 20230802 | 133100 | 1291915799000 | 593000 | 594000 | 595000 | 592000 | 3770 |
| 315 | 20230802 | 133000 | 1289678806000 | 594000 | 593000 | 595000 | 593000 | 4187 |
| 316 | 20230802 | 132900 | 1287191093000 | 594000 | 593000 | 594000 | 593000 | 1415 |
| 317 | 20230802 | 132800 | 1286351824000 | 593000 | 593000 | 594000 | 593000 | 1174 |
| 318 | 20230802 | 132700 | 1285655463000 | 593000 | 594000 | 595000 | 593000 | 3572 |
| 319 | 20230802 | 132600 | 1283534829000 | 595000 | 595000 | 596000 | 594000 | 1790 |
| 320 | 20230802 | 132500 | 1282470222000 | 595000 | 596000 | 596000 | 595000 | 3798 |
| 321 | 20230802 | 132400 | 1280208480000 | 595000 | 594000 | 596000 | 594000 | 6286 |
| 322 | 20230802 | 132300 | 1276468164000 | 595000 | 592000 | 595000 | 592000 | 6664 |
| 323 | 20230802 | 132200 | 1272515125000 | 593000 | 592000 | 593000 | 592000 | 2188 |
| 324 | 20230802 | 132100 | 1271219548000 | 592000 | 593000 | 593000 | 592000 | 2039 |
| 325 | 20230802 | 132000 | 1270012035000 | 592000 | 592000 | 593000 | 592000 | 2138 |
| 326 | 20230802 | 131900 | 1268746238000 | 592000 | 592000 | 593000 | 591000 | 9606 |
| 327 | 20230802 | 131800 | 1263060083000 | 593000 | 593000 | 594000 | 592000 | 7497 |
| 328 | 20230802 | 131700 | 1258617486000 | 593000 | 594000 | 594000 | 593000 | 1685 |
| 329 | 20230802 | 131600 | 1257617886000 | 593000 | 593000 | 594000 | 593000 | 1230 |
| 330 | 20230802 | 131500 | 1256888355000 | 593000 | 594000 | 594000 | 593000 | 1466 |
| 331 | 20230802 | 131400 | 1256018779000 | 593000 | 594000 | 595000 | 593000 | 4026 |
| 332 | 20230802 | 131300 | 1253628631000 | 594000 | 596000 | 596000 | 594000 | 1670 |
| 333 | 20230802 | 131200 | 1252635885000 | 595000 | 595000 | 595000 | 594000 | 2009 |
| 334 | 20230802 | 131100 | 1251441087000 | 594000 | 596000 | 596000 | 594000 | 3546 |
| 335 | 20230802 | 131000 | 1249331199000 | 595000 | 595000 | 596000 | 595000 | 724 |
| 336 | 20230802 | 130900 | 1248900221000 | 595000 | 596000 | 597000 | 594000 | 6211 |
| 337 | 20230802 | 130800 | 1245201336000 | 596000 | 596000 | 597000 | 596000 | 2601 |
| 338 | 20230802 | 130700 | 1243649538000 | 597000 | 595000 | 597000 | 595000 | 3811 |
| 339 | 20230802 | 130600 | 1241377661000 | 596000 | 593000 | 596000 | 593000 | 6632 |
| 340 | 20230802 | 130500 | 1237435928000 | 594000 | 594000 | 595000 | 593000 | 3486 |
| 341 | 20230802 | 130400 | 1235365246000 | 595000 | 594000 | 595000 | 594000 | 876 |
| 342 | 20230802 | 130300 | 1234844666000 | 594000 | 594000 | 595000 | 593000 | 3606 |
| 343 | 20230802 | 130200 | 1232703110000 | 595000 | 593000 | 595000 | 593000 | 3855 |
| 344 | 20230802 | 130100 | 1230413795000 | 594000 | 593000 | 594000 | 593000 | 1556 |
| 345 | 20230802 | 130000 | 1229490238000 | 594000 | 593000 | 594000 | 593000 | 1360 |
| 346 | 20230802 | 125900 | 1228683518000 | 593000 | 593000 | 594000 | 593000 | 1787 |
| 347 | 20230802 | 125800 | 1227623711000 | 593000 | 593000 | 594000 | 593000 | 2971 |
| 348 | 20230802 | 125700 | 1225861677000 | 594000 | 594000 | 594000 | 593000 | 2209 |
| 349 | 20230802 | 125600 | 1224550932000 | 594000 | 592000 | 595000 | 592000 | 9193 |
| 350 | 20230802 | 125500 | 1219098362000 | 593000 | 592000 | 593000 | 592000 | 2196 |
| 351 | 20230802 | 125400 | 1217797803000 | 593000 | 594000 | 594000 | 592000 | 6705 |
| 352 | 20230802 | 125300 | 1213821261000 | 594000 | 594000 | 595000 | 593000 | 2652 |
| 353 | 20230802 | 125200 | 1212246282000 | 594000 | 594000 | 595000 | 594000 | 1895 |
| 354 | 20230802 | 125100 | 1211120355000 | 595000 | 594000 | 595000 | 593000 | 2316 |
| 355 | 20230802 | 125000 | 1209744390000 | 593000 | 594000 | 594000 | 593000 | 1540 |
| 356 | 20230802 | 124900 | 1208830397000 | 594000 | 595000 | 596000 | 593000 | 3185 |
| 357 | 20230802 | 124800 | 1206937519000 | 595000 | 595000 | 596000 | 594000 | 2337 |
| 358 | 20230802 | 124700 | 1205547206000 | 595000 | 594000 | 596000 | 593000 | 5883 |
| 359 | 20230802 | 124600 | 1202052234000 | 594000 | 595000 | 595000 | 594000 | 8539 |
| 360 | 20230802 | 124500 | 1196973207000 | 595000 | 598000 | 598000 | 595000 | 6439 |
| 361 | 20230802 | 124400 | 1193133290000 | 597000 | 597000 | 598000 | 597000 | 996 |
| 362 | 20230802 | 124300 | 1192538539000 | 597000 | 597000 | 598000 | 596000 | 4921 |
| 363 | 20230802 | 124200 | 1189601597000 | 596000 | 596000 | 597000 | 596000 | 947 |
| 364 | 20230802 | 124100 | 1189036838000 | 597000 | 599000 | 599000 | 596000 | 4345 |
| 365 | 20230802 | 124000 | 1186440547000 | 598000 | 599000 | 599000 | 598000 | 986 |
| 366 | 20230802 | 123900 | 1185850359000 | 599000 | 599000 | 600000 | 598000 | 4543 |
| 367 | 20230802 | 123800 | 1183128863000 | 599000 | 598000 | 600000 | 598000 | 3917 |
| 368 | 20230802 | 123700 | 1180783431000 | 599000 | 597000 | 599000 | 596000 | 6560 |
| 369 | 20230802 | 123600 | 1176867076000 | 597000 | 597000 | 597000 | 596000 | 1300 |
| 370 | 20230802 | 123500 | 1176091880000 | 596000 | 597000 | 597000 | 596000 | 1458 |
| 371 | 20230802 | 123400 | 1175222685000 | 597000 | 596000 | 597000 | 596000 | 1960 |
| 372 | 20230802 | 123300 | 1174054024000 | 597000 | 598000 | 598000 | 596000 | 4212 |
| 373 | 20230802 | 123200 | 1171540414000 | 598000 | 599000 | 599000 | 597000 | 2901 |
| 374 | 20230802 | 123100 | 1169805942000 | 598000 | 598000 | 599000 | 597000 | 2092 |
| 375 | 20230802 | 123000 | 1168554367000 | 598000 | 598000 | 599000 | 597000 | 4903 |
| 376 | 20230802 | 122900 | 1165621476000 | 598000 | 599000 | 599000 | 597000 | 5949 |
| 377 | 20230802 | 122800 | 1162062914000 | 599000 | 599000 | 599000 | 598000 | 1452 |
| 378 | 20230802 | 122700 | 1161193505000 | 599000 | 596000 | 599000 | 596000 | 2608 |
| 379 | 20230802 | 122600 | 1159634465000 | 597000 | 596000 | 597000 | 595000 | 2679 |
| 380 | 20230802 | 122500 | 1158037951000 | 596000 | 596000 | 596000 | 595000 | 808 |
| 381 | 20230802 | 122400 | 1157556911000 | 596000 | 598000 | 598000 | 595000 | 4595 |
| 382 | 20230802 | 122300 | 1154816130000 | 597000 | 597000 | 598000 | 597000 | 1604 |
| 383 | 20230802 | 122200 | 1153857625000 | 597000 | 597000 | 599000 | 597000 | 3076 |
| 384 | 20230802 | 122100 | 1152017929000 | 598000 | 597000 | 598000 | 597000 | 2138 |
| 385 | 20230802 | 122000 | 1150739871000 | 598000 | 598000 | 599000 | 597000 | 4006 |
| 386 | 20230802 | 121900 | 1148344445000 | 598000 | 597000 | 598000 | 596000 | 4462 |
| 387 | 20230802 | 121800 | 1145680346000 | 597000 | 597000 | 598000 | 596000 | 1685 |
| 388 | 20230802 | 121700 | 1144674970000 | 597000 | 596000 | 598000 | 595000 | 3939 |
| 389 | 20230802 | 121600 | 1142325181000 | 596000 | 596000 | 597000 | 595000 | 2735 |
| 390 | 20230802 | 121500 | 1140694988000 | 596000 | 595000 | 596000 | 595000 | 1720 |
| 391 | 20230802 | 121400 | 1139670317000 | 596000 | 594000 | 597000 | 593000 | 3554 |
| 392 | 20230802 | 121300 | 1137556114000 | 594000 | 595000 | 595000 | 593000 | 2940 |
| 393 | 20230802 | 121200 | 1135811328000 | 594000 | 594000 | 595000 | 593000 | 9363 |
| 394 | 20230802 | 121100 | 1130253415000 | 595000 | 596000 | 597000 | 594000 | 6906 |
| 395 | 20230802 | 121000 | 1126146858000 | 596000 | 596000 | 597000 | 596000 | 2936 |
| 396 | 20230802 | 120900 | 1124396734000 | 596000 | 596000 | 597000 | 596000 | 1077 |
| 397 | 20230802 | 120800 | 1123754673000 | 596000 | 597000 | 598000 | 596000 | 2027 |
| 398 | 20230802 | 120700 | 1122544637000 | 597000 | 597000 | 598000 | 596000 | 4278 |
| 399 | 20230802 | 120600 | 1119990584000 | 597000 | 598000 | 598000 | 597000 | 1992 |
| 400 | 20230802 | 120500 | 1118800528000 | 598000 | 599000 | 599000 | 597000 | 2803 |
| 401 | 20230802 | 120400 | 1117123804000 | 598000 | 599000 | 599000 | 598000 | 2618 |
| 402 | 20230802 | 120300 | 1115557034000 | 599000 | 599000 | 600000 | 598000 | 5502 |
| 403 | 20230802 | 120200 | 1112261058000 | 599000 | 599000 | 600000 | 599000 | 9160 |
| 404 | 20230802 | 120100 | 1106773108000 | 599000 | 599000 | 601000 | 599000 | 16429 |
| 405 | 20230802 | 120000 | 1096915836000 | 600000 | 598000 | 600000 | 597000 | 7544 |
| 406 | 20230802 | 115900 | 1092399885000 | 598000 | 598000 | 598000 | 597000 | 1575 |
| 407 | 20230802 | 115800 | 1091458931000 | 598000 | 598000 | 599000 | 597000 | 12748 |
| 408 | 20230802 | 115700 | 1083829612000 | 599000 | 596000 | 599000 | 595000 | 12868 |
| 409 | 20230802 | 115600 | 1076140344000 | 596000 | 595000 | 596000 | 594000 | 4900 |
| 410 | 20230802 | 115500 | 1073224522000 | 595000 | 595000 | 595000 | 594000 | 4399 |
| 411 | 20230802 | 115400 | 1070608312000 | 595000 | 595000 | 595000 | 594000 | 12550 |
| 412 | 20230802 | 115300 | 1063142125000 | 595000 | 594000 | 595000 | 593000 | 5321 |
| 413 | 20230802 | 115200 | 1059981320000 | 593000 | 591000 | 594000 | 590000 | 11273 |
| 414 | 20230802 | 115100 | 1053308731000 | 591000 | 590000 | 592000 | 590000 | 9608 |
| 415 | 20230802 | 115000 | 1047632896000 | 591000 | 592000 | 592000 | 590000 | 11948 |
| 416 | 20230802 | 114900 | 1040577750000 | 592000 | 590000 | 592000 | 590000 | 10626 |
| 417 | 20230802 | 114800 | 1034294477000 | 591000 | 590000 | 591000 | 590000 | 4901 |
| 418 | 20230802 | 114700 | 1031402571000 | 590000 | 591000 | 591000 | 590000 | 3750 |
| 419 | 20230802 | 114600 | 1029189667000 | 591000 | 592000 | 593000 | 590000 | 6558 |
| 420 | 20230802 | 114500 | 1025312420000 | 593000 | 594000 | 594000 | 592000 | 5907 |
| 421 | 20230802 | 114400 | 1021810105000 | 593000 | 593000 | 594000 | 592000 | 9334 |
| 422 | 20230802 | 114300 | 1016275310000 | 593000 | 590000 | 594000 | 590000 | 13063 |
| 423 | 20230802 | 114200 | 1008535225000 | 591000 | 590000 | 591000 | 588000 | 22358 |
| 424 | 20230802 | 114100 | 995355410000 | 589000 | 590000 | 591000 | 589000 | 26773 |
| 425 | 20230802 | 114000 | 979562598000 | 590000 | 591000 | 592000 | 590000 | 24929 |
| 426 | 20230802 | 113900 | 964846957000 | 591000 | 593000 | 593000 | 591000 | 11517 |
| 427 | 20230802 | 113800 | 958036592000 | 592000 | 594000 | 594000 | 592000 | 6514 |
| 428 | 20230802 | 113700 | 954177962000 | 594000 | 592000 | 594000 | 591000 | 7585 |
| 429 | 20230802 | 113600 | 949685625000 | 592000 | 591000 | 593000 | 591000 | 19141 |
| 430 | 20230802 | 113500 | 938363101000 | 591000 | 593000 | 594000 | 591000 | 12843 |
| 431 | 20230802 | 113400 | 930763815000 | 592000 | 593000 | 594000 | 591000 | 28800 |
| 432 | 20230802 | 113300 | 913700742000 | 593000 | 594000 | 595000 | 593000 | 7852 |
| 433 | 20230802 | 113200 | 909037851000 | 594000 | 594000 | 595000 | 593000 | 9871 |
| 434 | 20230802 | 113100 | 903173230000 | 594000 | 596000 | 596000 | 594000 | 7170 |
| 435 | 20230802 | 113000 | 898909654000 | 595000 | 595000 | 596000 | 595000 | 8851 |
| 436 | 20230802 | 112900 | 893643083000 | 595000 | 597000 | 597000 | 595000 | 4159 |
| 437 | 20230802 | 112800 | 891164062000 | 597000 | 597000 | 598000 | 596000 | 4008 |
| 438 | 20230802 | 112700 | 888771363000 | 598000 | 598000 | 598000 | 596000 | 5616 |
| 439 | 20230802 | 112600 | 885417813000 | 598000 | 594000 | 599000 | 594000 | 13110 |
| 440 | 20230802 | 112500 | 877604942000 | 594000 | 596000 | 597000 | 594000 | 32829 |
| 441 | 20230802 | 112400 | 858061644000 | 596000 | 598000 | 598000 | 596000 | 5044 |
| 442 | 20230802 | 112300 | 855053816000 | 598000 | 598000 | 599000 | 596000 | 5704 |
| 443 | 20230802 | 112200 | 851646735000 | 598000 | 598000 | 599000 | 597000 | 6486 |
| 444 | 20230802 | 112100 | 847768763000 | 598000 | 598000 | 599000 | 596000 | 16379 |
| 445 | 20230802 | 112000 | 837985019000 | 597000 | 598000 | 599000 | 597000 | 13070 |
| 446 | 20230802 | 111900 | 830175990000 | 599000 | 600000 | 600000 | 598000 | 6690 |
| 447 | 20230802 | 111800 | 826169598000 | 599000 | 600000 | 600000 | 599000 | 2171 |
| 448 | 20230802 | 111700 | 824868619000 | 600000 | 600000 | 600000 | 599000 | 2570 |
| 449 | 20230802 | 111600 | 823327763000 | 600000 | 600000 | 601000 | 599000 | 5783 |
| 450 | 20230802 | 111500 | 819858673000 | 600000 | 599000 | 600000 | 599000 | 1814 |
| 451 | 20230802 | 111400 | 818771660000 | 599000 | 600000 | 600000 | 599000 | 1744 |
| 452 | 20230802 | 111300 | 817726680000 | 600000 | 599000 | 601000 | 598000 | 4229 |
| 453 | 20230802 | 111200 | 815190291000 | 599000 | 600000 | 601000 | 599000 | 4959 |
| 454 | 20230802 | 111100 | 812218307000 | 600000 | 600000 | 601000 | 599000 | 6693 |
| 455 | 20230802 | 111000 | 808207350000 | 600000 | 601000 | 602000 | 599000 | 7877 |
| 456 | 20230802 | 110900 | 803480802000 | 601000 | 601000 | 602000 | 601000 | 3209 |
| 457 | 20230802 | 110800 | 801551885000 | 602000 | 600000 | 603000 | 600000 | 7403 |
| 458 | 20230802 | 110700 | 797096791000 | 601000 | 601000 | 602000 | 600000 | 3863 |
| 459 | 20230802 | 110600 | 794774457000 | 601000 | 603000 | 603000 | 600000 | 6217 |
| 460 | 20230802 | 110500 | 791034964000 | 603000 | 603000 | 604000 | 602000 | 4696 |
| 461 | 20230802 | 110400 | 788203050000 | 603000 | 601000 | 604000 | 601000 | 11200 |
| 462 | 20230802 | 110300 | 781462305000 | 601000 | 601000 | 602000 | 600000 | 4574 |
| 463 | 20230802 | 110200 | 778712850000 | 601000 | 601000 | 602000 | 600000 | 5533 |
| 464 | 20230802 | 110100 | 775389129000 | 601000 | 600000 | 602000 | 600000 | 7901 |
| 465 | 20230802 | 110000 | 770638406000 | 601000 | 596000 | 602000 | 596000 | 32699 |
| 466 | 20230802 | 105900 | 751044864000 | 597000 | 598000 | 598000 | 596000 | 20526 |
| 467 | 20230802 | 105800 | 738791858000 | 598000 | 599000 | 599000 | 597000 | 9189 |
| 468 | 20230802 | 105700 | 733296797000 | 599000 | 600000 | 600000 | 598000 | 7734 |
| 469 | 20230802 | 105600 | 728662884000 | 599000 | 599000 | 600000 | 599000 | 8940 |
| 470 | 20230802 | 105500 | 723306970000 | 599000 | 601000 | 602000 | 599000 | 12614 |
| 471 | 20230802 | 105400 | 715734231000 | 601000 | 600000 | 602000 | 600000 | 12953 |
| 472 | 20230802 | 105300 | 707951681000 | 600000 | 598000 | 601000 | 598000 | 27268 |
| 473 | 20230802 | 105200 | 691618232000 | 598000 | 600000 | 601000 | 598000 | 40874 |
| 474 | 20230802 | 105100 | 667110591000 | 601000 | 601000 | 602000 | 600000 | 23615 |
| 475 | 20230802 | 105000 | 652925608000 | 601000 | 603000 | 604000 | 601000 | 28223 |
| 476 | 20230802 | 104900 | 635937516000 | 603000 | 603000 | 604000 | 603000 | 12676 |
| 477 | 20230802 | 104800 | 628292075000 | 603000 | 605000 | 606000 | 603000 | 16828 |
| 478 | 20230802 | 104700 | 618125879000 | 605000 | 605000 | 606000 | 605000 | 2973 |
| 479 | 20230802 | 104600 | 616326946000 | 606000 | 605000 | 606000 | 605000 | 3267 |
| 480 | 20230802 | 104500 | 614349919000 | 605000 | 605000 | 606000 | 605000 | 2317 |
| 481 | 20230802 | 104400 | 612947677000 | 605000 | 606000 | 606000 | 605000 | 2963 |
| 482 | 20230802 | 104300 | 611154147000 | 605000 | 605000 | 607000 | 604000 | 4520 |
| 483 | 20230802 | 104200 | 608417663000 | 604000 | 606000 | 606000 | 604000 | 3937 |
| 484 | 20230802 | 104100 | 606036403000 | 605000 | 606000 | 607000 | 605000 | 5182 |
| 485 | 20230802 | 104000 | 602898136000 | 606000 | 606000 | 608000 | 605000 | 10753 |
| 486 | 20230802 | 103900 | 596381237000 | 605000 | 605000 | 606000 | 604000 | 15950 |
| 487 | 20230802 | 103800 | 586730477000 | 606000 | 607000 | 608000 | 605000 | 9341 |
| 488 | 20230802 | 103700 | 581068653000 | 607000 | 607000 | 608000 | 607000 | 2675 |
| 489 | 20230802 | 103600 | 579443049000 | 608000 | 606000 | 609000 | 606000 | 9677 |
| 490 | 20230802 | 103500 | 573566395000 | 607000 | 606000 | 607000 | 606000 | 4788 |
| 491 | 20230802 | 103400 | 570663339000 | 607000 | 606000 | 607000 | 605000 | 19510 |
| 492 | 20230802 | 103300 | 558842050000 | 606000 | 607000 | 608000 | 606000 | 9654 |
| 493 | 20230802 | 103200 | 552984821000 | 608000 | 608000 | 609000 | 607000 | 3908 |
| 494 | 20230802 | 103100 | 550609514000 | 608000 | 608000 | 609000 | 607000 | 6140 |
| 495 | 20230802 | 103000 | 546876387000 | 609000 | 608000 | 609000 | 608000 | 4053 |
| 496 | 20230802 | 102900 | 544411698000 | 608000 | 609000 | 610000 | 608000 | 5300 |
| 497 | 20230802 | 102800 | 541185069000 | 610000 | 610000 | 611000 | 609000 | 2793 |
| 498 | 20230802 | 102700 | 539481392000 | 610000 | 611000 | 611000 | 610000 | 1169 |
| 499 | 20230802 | 102600 | 538768020000 | 611000 | 608000 | 611000 | 608000 | 5649 |
| 500 | 20230802 | 102500 | 535324483000 | 609000 | 610000 | 610000 | 608000 | 4788 |
| 501 | 20230802 | 102400 | 532411555000 | 609000 | 611000 | 611000 | 609000 | 3811 |
| 502 | 20230802 | 102300 | 530088789000 | 611000 | 609000 | 612000 | 608000 | 6620 |
| 503 | 20230802 | 102200 | 526053529000 | 608000 | 609000 | 609000 | 607000 | 6687 |
| 504 | 20230802 | 102100 | 521988042000 | 609000 | 608000 | 610000 | 607000 | 18119 |
| 505 | 20230802 | 102000 | 510972965000 | 608000 | 609000 | 612000 | 608000 | 17714 |
| 506 | 20230802 | 101900 | 500179334000 | 609000 | 611000 | 612000 | 609000 | 20488 |
| 507 | 20230802 | 101800 | 487677827000 | 611000 | 611000 | 612000 | 610000 | 9455 |
| 508 | 20230802 | 101700 | 481900685000 | 611000 | 612000 | 612000 | 611000 | 5514 |
| 509 | 20230802 | 101600 | 478531060000 | 612000 | 612000 | 613000 | 612000 | 3106 |
| 510 | 20230802 | 101500 | 476629999000 | 613000 | 611000 | 613000 | 611000 | 6168 |
| 511 | 20230802 | 101400 | 472855573000 | 611000 | 612000 | 613000 | 611000 | 5054 |
| 512 | 20230802 | 101300 | 469765037000 | 612000 | 613000 | 614000 | 612000 | 10169 |
| 513 | 20230802 | 101200 | 463538904000 | 614000 | 614000 | 615000 | 613000 | 6153 |
| 514 | 20230802 | 101100 | 459763575000 | 614000 | 614000 | 615000 | 613000 | 5017 |
| 515 | 20230802 | 101000 | 456684364000 | 613000 | 615000 | 615000 | 613000 | 7256 |
| 516 | 20230802 | 100900 | 452230986000 | 615000 | 615000 | 619000 | 614000 | 9619 |
| 517 | 20230802 | 100800 | 446304606000 | 615000 | 616000 | 618000 | 615000 | 11485 |
| 518 | 20230802 | 100700 | 439234949000 | 616000 | 618000 | 619000 | 615000 | 9018 |
| 519 | 20230802 | 100600 | 433674893000 | 618000 | 618000 | 618000 | 617000 | 2022 |
| 520 | 20230802 | 100500 | 432425633000 | 618000 | 617000 | 619000 | 616000 | 5479 |
| 521 | 20230802 | 100400 | 429046151000 | 617000 | 619000 | 619000 | 616000 | 5572 |
| 522 | 20230802 | 100300 | 425604791000 | 619000 | 618000 | 619000 | 618000 | 1536 |
| 523 | 20230802 | 100200 | 424654557000 | 619000 | 617000 | 619000 | 617000 | 3753 |
| 524 | 20230802 | 100100 | 422335047000 | 617000 | 617000 | 618000 | 617000 | 1928 |
| 525 | 20230802 | 100000 | 421145193000 | 617000 | 617000 | 618000 | 617000 | 3087 |
| 526 | 20230802 | 095900 | 419240292000 | 617000 | 619000 | 620000 | 617000 | 5590 |
| 527 | 20230802 | 095800 | 415785100000 | 619000 | 620000 | 621000 | 619000 | 4782 |
| 528 | 20230802 | 095700 | 412821656000 | 620000 | 620000 | 621000 | 619000 | 2782 |
| 529 | 20230802 | 095600 | 411096116000 | 619000 | 620000 | 621000 | 619000 | 3172 |
| 530 | 20230802 | 095500 | 409129642000 | 621000 | 624000 | 624000 | 620000 | 9643 |
| 531 | 20230802 | 095400 | 403131492000 | 624000 | 623000 | 624000 | 623000 | 13290 |
| 532 | 20230802 | 095300 | 394841933000 | 623000 | 622000 | 623000 | 621000 | 5983 |
| 533 | 20230802 | 095200 | 391118735000 | 622000 | 621000 | 623000 | 621000 | 15096 |
| 534 | 20230802 | 095100 | 381731554000 | 622000 | 621000 | 622000 | 620000 | 4497 |
| 535 | 20230802 | 095000 | 378939213000 | 621000 | 618000 | 621000 | 618000 | 4969 |
| 536 | 20230802 | 094900 | 375860654000 | 618000 | 619000 | 619000 | 618000 | 2193 |
| 537 | 20230802 | 094800 | 374504872000 | 619000 | 619000 | 620000 | 618000 | 2144 |
| 538 | 20230802 | 094700 | 373178132000 | 619000 | 618000 | 620000 | 618000 | 3918 |
| 539 | 20230802 | 094600 | 370752763000 | 618000 | 618000 | 620000 | 618000 | 3459 |
| 540 | 20230802 | 094500 | 368611268000 | 619000 | 619000 | 620000 | 618000 | 2032 |
| 541 | 20230802 | 094400 | 367353922000 | 619000 | 622000 | 622000 | 618000 | 9515 |
| 542 | 20230802 | 094300 | 361448237000 | 621000 | 619000 | 622000 | 619000 | 12989 |
| 543 | 20230802 | 094200 | 353387954000 | 620000 | 619000 | 620000 | 618000 | 3439 |
| 544 | 20230802 | 094100 | 351259259000 | 619000 | 619000 | 620000 | 618000 | 6183 |
| 545 | 20230802 | 094000 | 347429952000 | 619000 | 616000 | 619000 | 616000 | 4596 |
| 546 | 20230802 | 093900 | 344594804000 | 617000 | 619000 | 620000 | 616000 | 6291 |
| 547 | 20230802 | 093800 | 340709525000 | 620000 | 618000 | 620000 | 618000 | 5458 |
| 548 | 20230802 | 093700 | 337330793000 | 619000 | 619000 | 620000 | 618000 | 8905 |
| 549 | 20230802 | 093600 | 331816542000 | 620000 | 617000 | 620000 | 617000 | 9808 |
| 550 | 20230802 | 093500 | 325749379000 | 617000 | 617000 | 618000 | 616000 | 4219 |
| 551 | 20230802 | 093400 | 323146346000 | 618000 | 617000 | 619000 | 617000 | 6310 |
| 552 | 20230802 | 093300 | 319246351000 | 618000 | 616000 | 618000 | 616000 | 3820 |
| 553 | 20230802 | 093200 | 316887287000 | 617000 | 618000 | 619000 | 615000 | 9846 |
| 554 | 20230802 | 093100 | 310808899000 | 618000 | 616000 | 618000 | 615000 | 4415 |
| 555 | 20230802 | 093000 | 308086367000 | 615000 | 614000 | 617000 | 613000 | 6822 |
| 556 | 20230802 | 092900 | 303892016000 | 615000 | 613000 | 617000 | 613000 | 10398 |
| 557 | 20230802 | 092800 | 297503755000 | 614000 | 614000 | 615000 | 613000 | 5228 |
| 558 | 20230802 | 092700 | 294296044000 | 613000 | 614000 | 615000 | 613000 | 3994 |
| 559 | 20230802 | 092600 | 291843245000 | 614000 | 615000 | 616000 | 614000 | 3003 |
| 560 | 20230802 | 092500 | 289996103000 | 616000 | 618000 | 619000 | 615000 | 5650 |
| 561 | 20230802 | 092400 | 286510064000 | 619000 | 616000 | 619000 | 616000 | 7842 |
| 562 | 20230802 | 092300 | 281667768000 | 616000 | 614000 | 617000 | 613000 | 9334 |
| 563 | 20230802 | 092200 | 275933838000 | 613000 | 616000 | 617000 | 613000 | 8275 |
| 564 | 20230802 | 092100 | 270851529000 | 617000 | 615000 | 617000 | 613000 | 13182 |
| 565 | 20230802 | 092000 | 262747273000 | 615000 | 616000 | 617000 | 615000 | 6007 |
| 566 | 20230802 | 091900 | 259047461000 | 616000 | 616000 | 619000 | 616000 | 6209 |
| 567 | 20230802 | 091800 | 255214215000 | 616000 | 618000 | 619000 | 616000 | 6181 |
| 568 | 20230802 | 091700 | 251396297000 | 617000 | 617000 | 619000 | 616000 | 9929 |
| 569 | 20230802 | 091600 | 245267936000 | 618000 | 617000 | 619000 | 614000 | 18584 |
| 570 | 20230802 | 091500 | 233820414000 | 616000 | 622000 | 622000 | 616000 | 17389 |
| 571 | 20230802 | 091400 | 223049520000 | 622000 | 621000 | 622000 | 619000 | 12145 |
| 572 | 20230802 | 091300 | 215510512000 | 620000 | 620000 | 621000 | 618000 | 21462 |
| 573 | 20230802 | 091200 | 202202837000 | 620000 | 618000 | 621000 | 617000 | 19223 |
| 574 | 20230802 | 091100 | 190299147000 | 617000 | 617000 | 618000 | 616000 | 14491 |
| 575 | 20230802 | 091000 | 181356722000 | 617000 | 614000 | 617000 | 613000 | 16771 |
| 576 | 20230802 | 090900 | 171036788000 | 614000 | 614000 | 615000 | 613000 | 7967 |
| 577 | 20230802 | 090800 | 166143985000 | 614000 | 615000 | 617000 | 613000 | 21797 |
| 578 | 20230802 | 090700 | 152737022000 | 614000 | 611000 | 615000 | 611000 | 18615 |
| 579 | 20230802 | 090600 | 141329364000 | 612000 | 613000 | 614000 | 611000 | 15767 |
| 580 | 20230802 | 090500 | 131668212000 | 613000 | 607000 | 614000 | 607000 | 25065 |
| 581 | 20230802 | 090400 | 116366610000 | 608000 | 611000 | 611000 | 607000 | 13495 |
| 582 | 20230802 | 090300 | 108149037000 | 610000 | 609000 | 612000 | 608000 | 19923 |
| 583 | 20230802 | 090200 | 95998728000 | 609000 | 612000 | 613000 | 607000 | 25762 |
| 584 | 20230802 | 090100 | 80278419000 | 612000 | 604000 | 612000 | 604000 | 30392 |
| 585 | 20230802 | 090000 | 61794801000 | 605000 | 603000 | 607000 | 603000 | 102137 |