35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 3 | 20230809 | 184100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 4 | 20230809 | 184000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 5 | 20230809 | 183900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 6 | 20230809 | 183800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 7 | 20230809 | 183700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 8 | 20230809 | 183600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 9 | 20230809 | 183500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 10 | 20230809 | 183400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 11 | 20230809 | 183300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 12 | 20230809 | 183200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 13 | 20230809 | 183100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 14 | 20230809 | 183000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 15 | 20230809 | 182900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 16 | 20230809 | 182800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 17 | 20230809 | 182700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 18 | 20230809 | 182600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 19 | 20230809 | 182500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 20 | 20230809 | 182400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 21 | 20230809 | 182300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 22 | 20230809 | 182200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 23 | 20230809 | 182100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 24 | 20230809 | 182000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 25 | 20230809 | 181900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 26 | 20230809 | 181800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 27 | 20230809 | 181700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 28 | 20230809 | 181600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 29 | 20230809 | 181500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 30 | 20230809 | 181400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 31 | 20230809 | 181300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 32 | 20230809 | 181200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 33 | 20230809 | 181100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 34 | 20230809 | 181000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 35 | 20230809 | 180900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 36 | 20230809 | 180800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 37 | 20230809 | 180700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 38 | 20230809 | 180600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 39 | 20230809 | 180500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 40 | 20230809 | 180400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 41 | 20230809 | 180300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 42 | 20230809 | 180200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 43 | 20230809 | 180100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 44 | 20230809 | 180000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 45 | 20230809 | 175900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 46 | 20230809 | 175800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 47 | 20230809 | 175700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 48 | 20230809 | 175600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 49 | 20230809 | 175500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 50 | 20230809 | 175400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 51 | 20230809 | 175300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 52 | 20230809 | 175200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 53 | 20230809 | 175100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 54 | 20230809 | 175000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 55 | 20230809 | 174900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 56 | 20230809 | 174800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 57 | 20230809 | 174700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 58 | 20230809 | 174600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 59 | 20230809 | 174500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 60 | 20230809 | 174400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 61 | 20230809 | 174300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 62 | 20230809 | 174200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 63 | 20230809 | 174100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 64 | 20230809 | 174000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 65 | 20230809 | 173900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 66 | 20230809 | 173800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 67 | 20230809 | 173700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 68 | 20230809 | 173600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 69 | 20230809 | 173500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 70 | 20230809 | 173400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 71 | 20230809 | 173300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 72 | 20230809 | 173200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 73 | 20230809 | 173100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 74 | 20230809 | 173000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 75 | 20230809 | 172900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 76 | 20230809 | 172800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 77 | 20230809 | 172700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 78 | 20230809 | 172600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 79 | 20230809 | 172500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 80 | 20230809 | 172400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 81 | 20230809 | 172300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 82 | 20230809 | 172200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 83 | 20230809 | 172100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 84 | 20230809 | 172000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 85 | 20230809 | 171900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 86 | 20230809 | 171800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 87 | 20230809 | 171700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 88 | 20230809 | 171600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 89 | 20230809 | 171500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 90 | 20230809 | 171400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 91 | 20230809 | 171300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 92 | 20230809 | 171200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 93 | 20230809 | 171100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 94 | 20230809 | 171000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 95 | 20230809 | 170900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 96 | 20230809 | 170800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 97 | 20230809 | 170700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 98 | 20230809 | 170600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 99 | 20230809 | 170500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 100 | 20230809 | 170400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 101 | 20230809 | 170300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 102 | 20230809 | 170200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 103 | 20230809 | 170100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 104 | 20230809 | 170000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 105 | 20230809 | 165900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 106 | 20230809 | 165800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 107 | 20230809 | 165700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 108 | 20230809 | 165600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 109 | 20230809 | 165500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 110 | 20230809 | 165400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 111 | 20230809 | 165300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 112 | 20230809 | 165200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 113 | 20230809 | 165100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 114 | 20230809 | 165000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 115 | 20230809 | 164900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 116 | 20230809 | 164800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 117 | 20230809 | 164700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 118 | 20230809 | 164600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 119 | 20230809 | 164500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 120 | 20230809 | 164400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 121 | 20230809 | 164300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 122 | 20230809 | 164200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 123 | 20230809 | 164100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 124 | 20230809 | 164000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 125 | 20230809 | 163900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 126 | 20230809 | 163800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 127 | 20230809 | 163700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 128 | 20230809 | 163600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 129 | 20230809 | 163500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 130 | 20230809 | 163400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 131 | 20230809 | 163300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 132 | 20230809 | 163200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 133 | 20230809 | 163100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 134 | 20230809 | 163000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 135 | 20230809 | 162900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 136 | 20230809 | 162800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 137 | 20230809 | 162700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 138 | 20230809 | 162600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 139 | 20230809 | 162500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 140 | 20230809 | 162400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 141 | 20230809 | 162300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 142 | 20230809 | 162200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 143 | 20230809 | 162100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 144 | 20230809 | 162000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 145 | 20230809 | 161900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 146 | 20230809 | 161800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 147 | 20230809 | 161700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 148 | 20230809 | 161600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 149 | 20230809 | 161500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 150 | 20230809 | 161400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 151 | 20230809 | 161300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 152 | 20230809 | 161200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 153 | 20230809 | 161100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 154 | 20230809 | 161000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 155 | 20230809 | 160900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 156 | 20230809 | 160800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 157 | 20230809 | 160700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 158 | 20230809 | 160600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 159 | 20230809 | 160500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 160 | 20230809 | 160400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 161 | 20230809 | 160300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 162 | 20230809 | 160200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 163 | 20230809 | 160100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 164 | 20230809 | 160000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 165 | 20230809 | 155900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 166 | 20230809 | 155800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 167 | 20230809 | 155700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 168 | 20230809 | 155600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 169 | 20230809 | 155500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 170 | 20230809 | 155400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 171 | 20230809 | 155300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 172 | 20230809 | 155200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 173 | 20230809 | 155100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 174 | 20230809 | 155000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 175 | 20230809 | 154900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 176 | 20230809 | 154800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 177 | 20230809 | 154700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 178 | 20230809 | 154600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 179 | 20230809 | 154500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 180 | 20230809 | 154400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 181 | 20230809 | 154300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 182 | 20230809 | 154200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 183 | 20230809 | 154100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 184 | 20230809 | 154000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 185 | 20230809 | 153900 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 186 | 20230809 | 153800 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 187 | 20230809 | 153700 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 188 | 20230809 | 153600 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 189 | 20230809 | 153500 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 190 | 20230809 | 153400 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 191 | 20230809 | 153300 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 192 | 20230809 | 153200 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 193 | 20230809 | 153100 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 194 | 20230809 | 153000 | 705025185000 | 597000 | 597000 | 597000 | 597000 | 33187 |
| 195 | 20230809 | 152900 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 196 | 20230809 | 152800 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 197 | 20230809 | 152700 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 198 | 20230809 | 152600 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 199 | 20230809 | 152500 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 200 | 20230809 | 152400 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 201 | 20230809 | 152300 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 202 | 20230809 | 152200 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 203 | 20230809 | 152100 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 204 | 20230809 | 152000 | 685212546000 | 596000 | 596000 | 596000 | 596000 | 0 |
| 205 | 20230809 | 151900 | 685212546000 | 596000 | 595000 | 596000 | 595000 | 3971 |
| 206 | 20230809 | 151800 | 682849139000 | 596000 | 595000 | 596000 | 595000 | 6783 |
| 207 | 20230809 | 151700 | 678812594000 | 595000 | 596000 | 596000 | 595000 | 1098 |
| 208 | 20230809 | 151600 | 678158861000 | 595000 | 595000 | 596000 | 595000 | 1187 |
| 209 | 20230809 | 151500 | 677452032000 | 596000 | 595000 | 596000 | 594000 | 5280 |
| 210 | 20230809 | 151400 | 674310610000 | 595000 | 594000 | 595000 | 594000 | 2437 |
| 211 | 20230809 | 151300 | 672861705000 | 595000 | 595000 | 595000 | 594000 | 3303 |
| 212 | 20230809 | 151200 | 670896851000 | 595000 | 595000 | 595000 | 594000 | 1628 |
| 213 | 20230809 | 151100 | 669929075000 | 594000 | 595000 | 595000 | 594000 | 827 |
| 214 | 20230809 | 151000 | 669437404000 | 595000 | 595000 | 595000 | 594000 | 1137 |
| 215 | 20230809 | 150900 | 668761596000 | 595000 | 595000 | 595000 | 594000 | 1015 |
| 216 | 20230809 | 150800 | 668158279000 | 595000 | 595000 | 595000 | 594000 | 634 |
| 217 | 20230809 | 150700 | 667781314000 | 595000 | 595000 | 595000 | 594000 | 657 |
| 218 | 20230809 | 150600 | 667390534000 | 595000 | 595000 | 596000 | 594000 | 804 |
| 219 | 20230809 | 150500 | 666912213000 | 594000 | 595000 | 596000 | 594000 | 1616 |
| 220 | 20230809 | 150400 | 665950888000 | 594000 | 595000 | 595000 | 594000 | 1422 |
| 221 | 20230809 | 150300 | 665105024000 | 594000 | 594000 | 595000 | 594000 | 1088 |
| 222 | 20230809 | 150200 | 664457973000 | 595000 | 595000 | 596000 | 594000 | 2903 |
| 223 | 20230809 | 150100 | 662730557000 | 595000 | 593000 | 595000 | 593000 | 4377 |
| 224 | 20230809 | 150000 | 660130336000 | 594000 | 593000 | 594000 | 593000 | 1427 |
| 225 | 20230809 | 145900 | 659283563000 | 593000 | 593000 | 594000 | 593000 | 578 |
| 226 | 20230809 | 145800 | 658940474000 | 593000 | 595000 | 595000 | 593000 | 1964 |
| 227 | 20230809 | 145700 | 657773783000 | 595000 | 595000 | 595000 | 593000 | 3020 |
| 228 | 20230809 | 145600 | 655980046000 | 594000 | 595000 | 595000 | 594000 | 2678 |
| 229 | 20230809 | 145500 | 654388859000 | 595000 | 593000 | 595000 | 593000 | 4958 |
| 230 | 20230809 | 145400 | 651443609000 | 594000 | 593000 | 594000 | 593000 | 1218 |
| 231 | 20230809 | 145300 | 650720771000 | 594000 | 593000 | 594000 | 593000 | 1444 |
| 232 | 20230809 | 145200 | 649864085000 | 593000 | 593000 | 594000 | 593000 | 965 |
| 233 | 20230809 | 145100 | 649291542000 | 593000 | 593000 | 594000 | 593000 | 1435 |
| 234 | 20230809 | 145000 | 648440243000 | 594000 | 594000 | 595000 | 593000 | 5444 |
| 235 | 20230809 | 144900 | 645206468000 | 595000 | 594000 | 595000 | 593000 | 3519 |
| 236 | 20230809 | 144800 | 643116017000 | 593000 | 593000 | 594000 | 593000 | 5113 |
| 237 | 20230809 | 144700 | 640081099000 | 594000 | 594000 | 594000 | 593000 | 1487 |
| 238 | 20230809 | 144600 | 639199071000 | 594000 | 595000 | 595000 | 593000 | 7167 |
| 239 | 20230809 | 144500 | 634941746000 | 594000 | 594000 | 595000 | 594000 | 839 |
| 240 | 20230809 | 144400 | 634443186000 | 594000 | 595000 | 595000 | 594000 | 1286 |
| 241 | 20230809 | 144300 | 633678971000 | 595000 | 594000 | 595000 | 594000 | 1843 |
| 242 | 20230809 | 144200 | 632583687000 | 594000 | 595000 | 595000 | 594000 | 1213 |
| 243 | 20230809 | 144100 | 631862425000 | 595000 | 594000 | 595000 | 594000 | 713 |
| 244 | 20230809 | 144000 | 631438729000 | 595000 | 594000 | 595000 | 594000 | 4790 |
| 245 | 20230809 | 143900 | 628593213000 | 594000 | 594000 | 595000 | 594000 | 1879 |
| 246 | 20230809 | 143800 | 627476670000 | 594000 | 595000 | 596000 | 594000 | 6581 |
| 247 | 20230809 | 143700 | 623561197000 | 595000 | 595000 | 595000 | 594000 | 1288 |
| 248 | 20230809 | 143600 | 622795570000 | 594000 | 596000 | 596000 | 594000 | 8555 |
| 249 | 20230809 | 143500 | 617705302000 | 596000 | 595000 | 596000 | 595000 | 1541 |
| 250 | 20230809 | 143400 | 616788288000 | 595000 | 597000 | 597000 | 595000 | 6734 |
| 251 | 20230809 | 143300 | 612775359000 | 596000 | 596000 | 597000 | 596000 | 911 |
| 252 | 20230809 | 143200 | 612232181000 | 596000 | 597000 | 598000 | 596000 | 3950 |
| 253 | 20230809 | 143100 | 609874058000 | 597000 | 596000 | 598000 | 596000 | 3311 |
| 254 | 20230809 | 143000 | 607897447000 | 597000 | 597000 | 598000 | 596000 | 8142 |
| 255 | 20230809 | 142900 | 603037360000 | 598000 | 598000 | 598000 | 597000 | 1666 |
| 256 | 20230809 | 142800 | 602042570000 | 597000 | 597000 | 598000 | 597000 | 819 |
| 257 | 20230809 | 142700 | 601553234000 | 598000 | 597000 | 598000 | 597000 | 1063 |
| 258 | 20230809 | 142600 | 600918398000 | 598000 | 598000 | 599000 | 597000 | 4161 |
| 259 | 20230809 | 142500 | 598430105000 | 598000 | 598000 | 599000 | 598000 | 371 |
| 260 | 20230809 | 142400 | 598208108000 | 598000 | 598000 | 599000 | 598000 | 413 |
| 261 | 20230809 | 142300 | 597960961000 | 598000 | 599000 | 600000 | 598000 | 4015 |
| 262 | 20230809 | 142200 | 595556084000 | 599000 | 599000 | 600000 | 599000 | 838 |
| 263 | 20230809 | 142100 | 595053854000 | 599000 | 600000 | 600000 | 599000 | 604 |
| 264 | 20230809 | 142000 | 594691674000 | 599000 | 599000 | 600000 | 599000 | 1668 |
| 265 | 20230809 | 141900 | 593692139000 | 599000 | 597000 | 600000 | 597000 | 8607 |
| 266 | 20230809 | 141800 | 588539243000 | 598000 | 598000 | 599000 | 597000 | 3140 |
| 267 | 20230809 | 141700 | 586661381000 | 599000 | 597000 | 599000 | 597000 | 7660 |
| 268 | 20230809 | 141600 | 582080809000 | 597000 | 597000 | 598000 | 597000 | 5025 |
| 269 | 20230809 | 141500 | 579079986000 | 597000 | 597000 | 598000 | 597000 | 863 |
| 270 | 20230809 | 141400 | 578564609000 | 598000 | 598000 | 598000 | 597000 | 718 |
| 271 | 20230809 | 141300 | 578135797000 | 597000 | 597000 | 598000 | 597000 | 453 |
| 272 | 20230809 | 141200 | 577865123000 | 597000 | 597000 | 598000 | 597000 | 368 |
| 273 | 20230809 | 141100 | 577645333000 | 597000 | 597000 | 598000 | 597000 | 555 |
| 274 | 20230809 | 141000 | 577313740000 | 598000 | 598000 | 598000 | 597000 | 395 |
| 275 | 20230809 | 140900 | 577077809000 | 598000 | 597000 | 598000 | 597000 | 573 |
| 276 | 20230809 | 140800 | 576735450000 | 597000 | 597000 | 598000 | 597000 | 357 |
| 277 | 20230809 | 140700 | 576522281000 | 597000 | 598000 | 598000 | 597000 | 601 |
| 278 | 20230809 | 140600 | 576163417000 | 597000 | 597000 | 598000 | 597000 | 445 |
| 279 | 20230809 | 140500 | 575897559000 | 597000 | 597000 | 598000 | 596000 | 1549 |
| 280 | 20230809 | 140400 | 574972774000 | 597000 | 598000 | 598000 | 597000 | 696 |
| 281 | 20230809 | 140300 | 574557094000 | 597000 | 596000 | 598000 | 596000 | 711 |
| 282 | 20230809 | 140200 | 574132567000 | 596000 | 596000 | 597000 | 596000 | 753 |
| 283 | 20230809 | 140100 | 573683160000 | 597000 | 597000 | 598000 | 596000 | 1397 |
| 284 | 20230809 | 140000 | 572849180000 | 597000 | 597000 | 597000 | 596000 | 2059 |
| 285 | 20230809 | 135900 | 571620085000 | 597000 | 596000 | 597000 | 596000 | 927 |
| 286 | 20230809 | 135800 | 571066821000 | 596000 | 597000 | 597000 | 596000 | 367 |
| 287 | 20230809 | 135700 | 570847959000 | 597000 | 597000 | 598000 | 596000 | 3702 |
| 288 | 20230809 | 135600 | 568638069000 | 598000 | 597000 | 598000 | 597000 | 1042 |
| 289 | 20230809 | 135500 | 568015629000 | 598000 | 598000 | 598000 | 597000 | 745 |
| 290 | 20230809 | 135400 | 567570272000 | 598000 | 597000 | 598000 | 597000 | 394 |
| 291 | 20230809 | 135300 | 567334894000 | 598000 | 598000 | 598000 | 597000 | 610 |
| 292 | 20230809 | 135200 | 566970457000 | 598000 | 597000 | 598000 | 597000 | 420 |
| 293 | 20230809 | 135100 | 566719524000 | 597000 | 595000 | 597000 | 595000 | 8292 |
| 294 | 20230809 | 135000 | 561775626000 | 595000 | 596000 | 596000 | 595000 | 663 |
| 295 | 20230809 | 134900 | 561381020000 | 596000 | 595000 | 596000 | 595000 | 776 |
| 296 | 20230809 | 134800 | 560919127000 | 596000 | 596000 | 596000 | 595000 | 920 |
| 297 | 20230809 | 134700 | 560371229000 | 596000 | 595000 | 596000 | 595000 | 530 |
| 298 | 20230809 | 134600 | 560055756000 | 595000 | 595000 | 596000 | 595000 | 890 |
| 299 | 20230809 | 134500 | 559526085000 | 596000 | 595000 | 596000 | 595000 | 1003 |
| 300 | 20230809 | 134400 | 558929171000 | 596000 | 596000 | 597000 | 595000 | 1851 |
| 301 | 20230809 | 134300 | 557826169000 | 596000 | 597000 | 597000 | 596000 | 1247 |
| 302 | 20230809 | 134200 | 557082887000 | 596000 | 596000 | 597000 | 596000 | 1503 |
| 303 | 20230809 | 134100 | 556186922000 | 596000 | 596000 | 597000 | 596000 | 499 |
| 304 | 20230809 | 134000 | 555889409000 | 596000 | 596000 | 597000 | 596000 | 650 |
| 305 | 20230809 | 133900 | 555501908000 | 596000 | 596000 | 597000 | 596000 | 1054 |
| 306 | 20230809 | 133800 | 554873530000 | 596000 | 596000 | 597000 | 596000 | 609 |
| 307 | 20230809 | 133700 | 554510449000 | 597000 | 597000 | 597000 | 596000 | 1611 |
| 308 | 20230809 | 133600 | 553550178000 | 597000 | 597000 | 597000 | 596000 | 506 |
| 309 | 20230809 | 133500 | 553248517000 | 596000 | 596000 | 597000 | 596000 | 526 |
| 310 | 20230809 | 133400 | 552934985000 | 596000 | 596000 | 597000 | 596000 | 606 |
| 311 | 20230809 | 133300 | 552573631000 | 597000 | 596000 | 597000 | 596000 | 832 |
| 312 | 20230809 | 133200 | 552077718000 | 596000 | 596000 | 597000 | 596000 | 342 |
| 313 | 20230809 | 133100 | 551873769000 | 596000 | 596000 | 597000 | 596000 | 633 |
| 314 | 20230809 | 133000 | 551496415000 | 596000 | 596000 | 597000 | 596000 | 799 |
| 315 | 20230809 | 132900 | 551020082000 | 596000 | 596000 | 597000 | 596000 | 1848 |
| 316 | 20230809 | 132800 | 549918442000 | 596000 | 596000 | 597000 | 596000 | 1321 |
| 317 | 20230809 | 132700 | 549130218000 | 596000 | 596000 | 597000 | 595000 | 2837 |
| 318 | 20230809 | 132600 | 547439299000 | 596000 | 596000 | 597000 | 596000 | 956 |
| 319 | 20230809 | 132500 | 546869421000 | 596000 | 596000 | 597000 | 595000 | 6510 |
| 320 | 20230809 | 132400 | 542992398000 | 596000 | 596000 | 597000 | 595000 | 5617 |
| 321 | 20230809 | 132300 | 539644831000 | 596000 | 596000 | 597000 | 596000 | 646 |
| 322 | 20230809 | 132200 | 539259676000 | 597000 | 597000 | 597000 | 596000 | 2812 |
| 323 | 20230809 | 132100 | 537583513000 | 596000 | 598000 | 598000 | 596000 | 6715 |
| 324 | 20230809 | 132000 | 533575032000 | 598000 | 599000 | 599000 | 597000 | 5150 |
| 325 | 20230809 | 131900 | 530495483000 | 598000 | 598000 | 599000 | 598000 | 1072 |
| 326 | 20230809 | 131800 | 529854378000 | 598000 | 599000 | 599000 | 598000 | 568 |
| 327 | 20230809 | 131700 | 529514532000 | 599000 | 598000 | 599000 | 598000 | 958 |
| 328 | 20230809 | 131600 | 528940966000 | 598000 | 598000 | 599000 | 598000 | 658 |
| 329 | 20230809 | 131500 | 528547156000 | 599000 | 599000 | 599000 | 598000 | 377 |
| 330 | 20230809 | 131400 | 528321510000 | 599000 | 599000 | 599000 | 598000 | 500 |
| 331 | 20230809 | 131300 | 528022345000 | 598000 | 598000 | 599000 | 598000 | 745 |
| 332 | 20230809 | 131200 | 527576484000 | 598000 | 598000 | 599000 | 598000 | 454 |
| 333 | 20230809 | 131100 | 527304777000 | 598000 | 598000 | 599000 | 598000 | 468 |
| 334 | 20230809 | 131000 | 527024765000 | 599000 | 598000 | 599000 | 598000 | 578 |
| 335 | 20230809 | 130900 | 526678797000 | 598000 | 598000 | 599000 | 598000 | 553 |
| 336 | 20230809 | 130800 | 526348006000 | 598000 | 598000 | 599000 | 598000 | 567 |
| 337 | 20230809 | 130700 | 526008816000 | 599000 | 598000 | 599000 | 598000 | 971 |
| 338 | 20230809 | 130600 | 525428083000 | 599000 | 599000 | 599000 | 598000 | 853 |
| 339 | 20230809 | 130500 | 524917466000 | 599000 | 598000 | 599000 | 598000 | 329 |
| 340 | 20230809 | 130400 | 524720492000 | 598000 | 598000 | 599000 | 598000 | 336 |
| 341 | 20230809 | 130300 | 524519417000 | 599000 | 599000 | 599000 | 598000 | 355 |
| 342 | 20230809 | 130200 | 524306967000 | 599000 | 598000 | 599000 | 598000 | 295 |
| 343 | 20230809 | 130100 | 524130475000 | 598000 | 598000 | 599000 | 598000 | 345 |
| 344 | 20230809 | 130000 | 523924108000 | 598000 | 598000 | 599000 | 598000 | 412 |
| 345 | 20230809 | 125900 | 523677675000 | 598000 | 598000 | 599000 | 598000 | 252 |
| 346 | 20230809 | 125800 | 523526882000 | 598000 | 599000 | 599000 | 598000 | 574 |
| 347 | 20230809 | 125700 | 523183554000 | 598000 | 598000 | 599000 | 598000 | 518 |
| 348 | 20230809 | 125600 | 522873598000 | 599000 | 598000 | 599000 | 598000 | 515 |
| 349 | 20230809 | 125500 | 522565410000 | 598000 | 599000 | 599000 | 598000 | 267 |
| 350 | 20230809 | 125400 | 522405660000 | 598000 | 598000 | 599000 | 597000 | 1290 |
| 351 | 20230809 | 125300 | 521634233000 | 598000 | 597000 | 598000 | 597000 | 539 |
| 352 | 20230809 | 125200 | 521312080000 | 598000 | 598000 | 599000 | 597000 | 2284 |
| 353 | 20230809 | 125100 | 519946261000 | 598000 | 598000 | 599000 | 598000 | 278 |
| 354 | 20230809 | 125000 | 519779869000 | 598000 | 598000 | 599000 | 598000 | 252 |
| 355 | 20230809 | 124900 | 519629085000 | 598000 | 598000 | 599000 | 597000 | 1446 |
| 356 | 20230809 | 124800 | 518764235000 | 598000 | 596000 | 599000 | 596000 | 6459 |
| 357 | 20230809 | 124700 | 514905392000 | 597000 | 596000 | 597000 | 596000 | 577 |
| 358 | 20230809 | 124600 | 514561177000 | 596000 | 596000 | 597000 | 596000 | 482 |
| 359 | 20230809 | 124500 | 514273812000 | 596000 | 596000 | 597000 | 596000 | 288 |
| 360 | 20230809 | 124400 | 514102075000 | 596000 | 597000 | 597000 | 596000 | 539 |
| 361 | 20230809 | 124300 | 513780701000 | 597000 | 596000 | 597000 | 596000 | 690 |
| 362 | 20230809 | 124200 | 513369313000 | 596000 | 597000 | 597000 | 596000 | 1615 |
| 363 | 20230809 | 124100 | 512405535000 | 597000 | 596000 | 597000 | 596000 | 1105 |
| 364 | 20230809 | 124000 | 511746569000 | 597000 | 596000 | 597000 | 596000 | 1622 |
| 365 | 20230809 | 123900 | 510779574000 | 596000 | 597000 | 597000 | 596000 | 2056 |
| 366 | 20230809 | 123800 | 509553939000 | 596000 | 596000 | 597000 | 596000 | 432 |
| 367 | 20230809 | 123700 | 509296311000 | 596000 | 596000 | 597000 | 596000 | 484 |
| 368 | 20230809 | 123600 | 509007728000 | 597000 | 596000 | 597000 | 596000 | 658 |
| 369 | 20230809 | 123500 | 508615507000 | 597000 | 595000 | 597000 | 595000 | 1817 |
| 370 | 20230809 | 123400 | 507532570000 | 596000 | 597000 | 597000 | 595000 | 7161 |
| 371 | 20230809 | 123300 | 503264649000 | 597000 | 597000 | 597000 | 596000 | 633 |
| 372 | 20230809 | 123200 | 502887254000 | 597000 | 597000 | 597000 | 596000 | 534 |
| 373 | 20230809 | 123100 | 502568776000 | 597000 | 596000 | 597000 | 596000 | 718 |
| 374 | 20230809 | 123000 | 502140298000 | 596000 | 596000 | 597000 | 596000 | 493 |
| 375 | 20230809 | 122900 | 501846255000 | 597000 | 597000 | 598000 | 596000 | 2430 |
| 376 | 20230809 | 122800 | 500395457000 | 598000 | 597000 | 598000 | 596000 | 1048 |
| 377 | 20230809 | 122700 | 499769831000 | 596000 | 598000 | 598000 | 596000 | 2284 |
| 378 | 20230809 | 122600 | 498406402000 | 598000 | 598000 | 598000 | 597000 | 257 |
| 379 | 20230809 | 122500 | 498252769000 | 597000 | 597000 | 598000 | 596000 | 1232 |
| 380 | 20230809 | 122400 | 497517258000 | 597000 | 597000 | 597000 | 596000 | 770 |
| 381 | 20230809 | 122300 | 497057866000 | 597000 | 598000 | 598000 | 597000 | 2920 |
| 382 | 20230809 | 122200 | 495314411000 | 598000 | 598000 | 599000 | 597000 | 2143 |
| 383 | 20230809 | 122100 | 494032923000 | 599000 | 598000 | 599000 | 597000 | 2020 |
| 384 | 20230809 | 122000 | 492824994000 | 599000 | 598000 | 599000 | 598000 | 3128 |
| 385 | 20230809 | 121900 | 490954166000 | 598000 | 598000 | 599000 | 598000 | 369 |
| 386 | 20230809 | 121800 | 490733447000 | 599000 | 598000 | 599000 | 597000 | 2104 |
| 387 | 20230809 | 121700 | 489475489000 | 597000 | 597000 | 598000 | 597000 | 462 |
| 388 | 20230809 | 121600 | 489199330000 | 597000 | 597000 | 598000 | 597000 | 2416 |
| 389 | 20230809 | 121500 | 487756872000 | 597000 | 597000 | 598000 | 597000 | 790 |
| 390 | 20230809 | 121400 | 487285139000 | 597000 | 598000 | 598000 | 597000 | 507 |
| 391 | 20230809 | 121300 | 486982271000 | 598000 | 597000 | 598000 | 597000 | 415 |
| 392 | 20230809 | 121200 | 486734312000 | 598000 | 596000 | 598000 | 596000 | 2900 |
| 393 | 20230809 | 121100 | 485002925000 | 597000 | 596000 | 597000 | 596000 | 428 |
| 394 | 20230809 | 121000 | 484747731000 | 596000 | 597000 | 597000 | 596000 | 675 |
| 395 | 20230809 | 120900 | 484345290000 | 596000 | 596000 | 597000 | 596000 | 426 |
| 396 | 20230809 | 120800 | 484091143000 | 597000 | 598000 | 598000 | 596000 | 2645 |
| 397 | 20230809 | 120700 | 482512008000 | 598000 | 598000 | 598000 | 597000 | 733 |
| 398 | 20230809 | 120600 | 482074034000 | 597000 | 598000 | 598000 | 597000 | 6115 |
| 399 | 20230809 | 120500 | 478420514000 | 598000 | 597000 | 598000 | 597000 | 419 |
| 400 | 20230809 | 120400 | 478170258000 | 598000 | 598000 | 598000 | 597000 | 727 |
| 401 | 20230809 | 120300 | 477736111000 | 597000 | 598000 | 599000 | 597000 | 1753 |
| 402 | 20230809 | 120200 | 476688141000 | 598000 | 598000 | 598000 | 597000 | 513 |
| 403 | 20230809 | 120100 | 476381571000 | 597000 | 598000 | 599000 | 597000 | 1460 |
| 404 | 20230809 | 120000 | 475508459000 | 598000 | 598000 | 599000 | 598000 | 281 |
| 405 | 20230809 | 115900 | 475340384000 | 598000 | 598000 | 599000 | 598000 | 1408 |
| 406 | 20230809 | 115800 | 474498371000 | 598000 | 598000 | 599000 | 597000 | 1078 |
| 407 | 20230809 | 115700 | 473853842000 | 598000 | 597000 | 598000 | 597000 | 11408 |
| 408 | 20230809 | 115600 | 467038048000 | 597000 | 597000 | 598000 | 597000 | 410 |
| 409 | 20230809 | 115500 | 466793106000 | 597000 | 597000 | 598000 | 597000 | 900 |
| 410 | 20230809 | 115400 | 466255585000 | 598000 | 597000 | 598000 | 597000 | 814 |
| 411 | 20230809 | 115300 | 465769492000 | 598000 | 598000 | 598000 | 597000 | 843 |
| 412 | 20230809 | 115200 | 465265994000 | 598000 | 598000 | 598000 | 597000 | 412 |
| 413 | 20230809 | 115100 | 465019847000 | 598000 | 599000 | 599000 | 598000 | 4770 |
| 414 | 20230809 | 115000 | 462167174000 | 598000 | 599000 | 599000 | 598000 | 1777 |
| 415 | 20230809 | 114900 | 461103137000 | 598000 | 598000 | 599000 | 598000 | 358 |
| 416 | 20230809 | 114800 | 460888821000 | 599000 | 600000 | 600000 | 598000 | 1408 |
| 417 | 20230809 | 114700 | 460045355000 | 599000 | 600000 | 600000 | 599000 | 2269 |
| 418 | 20230809 | 114600 | 458686153000 | 599000 | 599000 | 600000 | 599000 | 255 |
| 419 | 20230809 | 114500 | 458533313000 | 599000 | 599000 | 600000 | 599000 | 311 |
| 420 | 20230809 | 114400 | 458346961000 | 600000 | 599000 | 600000 | 599000 | 296 |
| 421 | 20230809 | 114300 | 458169606000 | 600000 | 600000 | 600000 | 599000 | 675 |
| 422 | 20230809 | 114200 | 457765134000 | 599000 | 600000 | 600000 | 599000 | 1471 |
| 423 | 20230809 | 114100 | 456883734000 | 600000 | 599000 | 600000 | 599000 | 779 |
| 424 | 20230809 | 114000 | 456416685000 | 600000 | 599000 | 600000 | 599000 | 547 |
| 425 | 20230809 | 113900 | 456088697000 | 599000 | 599000 | 600000 | 599000 | 291 |
| 426 | 20230809 | 113800 | 455914273000 | 600000 | 598000 | 600000 | 598000 | 1278 |
| 427 | 20230809 | 113700 | 455148425000 | 599000 | 599000 | 599000 | 598000 | 1111 |
| 428 | 20230809 | 113600 | 454483097000 | 599000 | 598000 | 599000 | 598000 | 978 |
| 429 | 20230809 | 113500 | 453897962000 | 598000 | 598000 | 599000 | 598000 | 812 |
| 430 | 20230809 | 113400 | 453412095000 | 598000 | 599000 | 599000 | 598000 | 1814 |
| 431 | 20230809 | 113300 | 452325949000 | 599000 | 598000 | 599000 | 598000 | 652 |
| 432 | 20230809 | 113200 | 451936018000 | 599000 | 598000 | 599000 | 598000 | 823 |
| 433 | 20230809 | 113100 | 451443667000 | 598000 | 598000 | 599000 | 598000 | 375 |
| 434 | 20230809 | 113000 | 451219225000 | 598000 | 598000 | 599000 | 598000 | 776 |
| 435 | 20230809 | 112900 | 450755106000 | 598000 | 599000 | 599000 | 598000 | 3242 |
| 436 | 20230809 | 112800 | 448816226000 | 599000 | 599000 | 599000 | 598000 | 701 |
| 437 | 20230809 | 112700 | 448396645000 | 598000 | 598000 | 599000 | 597000 | 2657 |
| 438 | 20230809 | 112600 | 446807800000 | 598000 | 597000 | 598000 | 597000 | 1045 |
| 439 | 20230809 | 112500 | 446183684000 | 598000 | 598000 | 598000 | 597000 | 718 |
| 440 | 20230809 | 112400 | 445754829000 | 597000 | 599000 | 599000 | 597000 | 2054 |
| 441 | 20230809 | 112300 | 444526784000 | 598000 | 598000 | 599000 | 598000 | 649 |
| 442 | 20230809 | 112200 | 444138295000 | 599000 | 598000 | 599000 | 598000 | 731 |
| 443 | 20230809 | 112100 | 443700925000 | 599000 | 598000 | 599000 | 598000 | 1023 |
| 444 | 20230809 | 112000 | 443088783000 | 598000 | 598000 | 599000 | 598000 | 1113 |
| 445 | 20230809 | 111900 | 442422877000 | 599000 | 598000 | 599000 | 598000 | 3185 |
| 446 | 20230809 | 111800 | 440518009000 | 598000 | 598000 | 598000 | 597000 | 1217 |
| 447 | 20230809 | 111700 | 439790516000 | 598000 | 598000 | 598000 | 597000 | 1612 |
| 448 | 20230809 | 111600 | 438826931000 | 597000 | 600000 | 600000 | 597000 | 9757 |
| 449 | 20230809 | 111500 | 432987804000 | 599000 | 599000 | 600000 | 599000 | 1379 |
| 450 | 20230809 | 111400 | 432161201000 | 600000 | 599000 | 600000 | 599000 | 1231 |
| 451 | 20230809 | 111300 | 431422758000 | 600000 | 600000 | 600000 | 599000 | 727 |
| 452 | 20230809 | 111200 | 430986784000 | 600000 | 600000 | 600000 | 599000 | 1414 |
| 453 | 20230809 | 111100 | 430138523000 | 599000 | 600000 | 600000 | 599000 | 633 |
| 454 | 20230809 | 111000 | 429758993000 | 599000 | 599000 | 600000 | 599000 | 720 |
| 455 | 20230809 | 110900 | 429327371000 | 600000 | 600000 | 600000 | 599000 | 1402 |
| 456 | 20230809 | 110800 | 428486453000 | 599000 | 600000 | 600000 | 599000 | 818 |
| 457 | 20230809 | 110700 | 427996098000 | 599000 | 601000 | 601000 | 599000 | 5664 |
| 458 | 20230809 | 110600 | 424596342000 | 601000 | 600000 | 602000 | 600000 | 3245 |
| 459 | 20230809 | 110500 | 422646224000 | 600000 | 601000 | 602000 | 600000 | 5181 |
| 460 | 20230809 | 110400 | 419532836000 | 601000 | 603000 | 603000 | 601000 | 6584 |
| 461 | 20230809 | 110300 | 415569446000 | 603000 | 601000 | 603000 | 601000 | 6754 |
| 462 | 20230809 | 110200 | 411503182000 | 601000 | 601000 | 602000 | 600000 | 3292 |
| 463 | 20230809 | 110100 | 409524680000 | 601000 | 601000 | 602000 | 600000 | 3453 |
| 464 | 20230809 | 110000 | 407449742000 | 601000 | 600000 | 602000 | 600000 | 6004 |
| 465 | 20230809 | 105900 | 403843005000 | 601000 | 601000 | 601000 | 600000 | 703 |
| 466 | 20230809 | 105800 | 403420999000 | 600000 | 600000 | 601000 | 600000 | 1923 |
| 467 | 20230809 | 105700 | 402266796000 | 601000 | 600000 | 601000 | 600000 | 1038 |
| 468 | 20230809 | 105600 | 401643786000 | 600000 | 600000 | 601000 | 599000 | 1915 |
| 469 | 20230809 | 105500 | 400494864000 | 600000 | 600000 | 601000 | 599000 | 4690 |
| 470 | 20230809 | 105400 | 397680575000 | 600000 | 600000 | 601000 | 600000 | 4893 |
| 471 | 20230809 | 105300 | 394740183000 | 601000 | 600000 | 601000 | 600000 | 4346 |
| 472 | 20230809 | 105200 | 392129852000 | 601000 | 601000 | 601000 | 600000 | 1616 |
| 473 | 20230809 | 105100 | 391159059000 | 601000 | 601000 | 601000 | 600000 | 2861 |
| 474 | 20230809 | 105000 | 389439984000 | 601000 | 600000 | 601000 | 599000 | 10099 |
| 475 | 20230809 | 104900 | 383379029000 | 600000 | 599000 | 600000 | 598000 | 3128 |
| 476 | 20230809 | 104800 | 381505121000 | 599000 | 598000 | 599000 | 598000 | 1803 |
| 477 | 20230809 | 104700 | 380425630000 | 599000 | 598000 | 599000 | 597000 | 2650 |
| 478 | 20230809 | 104600 | 378840797000 | 598000 | 599000 | 599000 | 597000 | 4392 |
| 479 | 20230809 | 104500 | 376214276000 | 598000 | 598000 | 599000 | 597000 | 2838 |
| 480 | 20230809 | 104400 | 374517115000 | 597000 | 597000 | 598000 | 597000 | 1062 |
| 481 | 20230809 | 104300 | 373882201000 | 598000 | 597000 | 598000 | 597000 | 1504 |
| 482 | 20230809 | 104200 | 372983002000 | 597000 | 597000 | 598000 | 597000 | 1262 |
| 483 | 20230809 | 104100 | 372228742000 | 598000 | 598000 | 598000 | 597000 | 644 |
| 484 | 20230809 | 104000 | 371843955000 | 598000 | 597000 | 598000 | 597000 | 1322 |
| 485 | 20230809 | 103900 | 371053772000 | 597000 | 598000 | 598000 | 597000 | 2421 |
| 486 | 20230809 | 103800 | 369607874000 | 598000 | 597000 | 598000 | 597000 | 1884 |
| 487 | 20230809 | 103700 | 368482499000 | 597000 | 597000 | 598000 | 597000 | 941 |
| 488 | 20230809 | 103600 | 367920461000 | 598000 | 597000 | 598000 | 597000 | 789 |
| 489 | 20230809 | 103500 | 367448896000 | 597000 | 599000 | 599000 | 597000 | 5648 |
| 490 | 20230809 | 103400 | 364069512000 | 599000 | 599000 | 599000 | 598000 | 2229 |
| 491 | 20230809 | 103300 | 362734510000 | 599000 | 599000 | 599000 | 598000 | 1244 |
| 492 | 20230809 | 103200 | 361989560000 | 598000 | 598000 | 599000 | 597000 | 2179 |
| 493 | 20230809 | 103100 | 360685658000 | 597000 | 597000 | 598000 | 597000 | 1646 |
| 494 | 20230809 | 103000 | 359702058000 | 598000 | 598000 | 598000 | 597000 | 926 |
| 495 | 20230809 | 102900 | 359149120000 | 598000 | 597000 | 598000 | 596000 | 3517 |
| 496 | 20230809 | 102800 | 357049510000 | 597000 | 597000 | 597000 | 596000 | 848 |
| 497 | 20230809 | 102700 | 356543559000 | 597000 | 597000 | 597000 | 596000 | 1491 |
| 498 | 20230809 | 102600 | 355654476000 | 597000 | 597000 | 598000 | 596000 | 3371 |
| 499 | 20230809 | 102500 | 353642599000 | 597000 | 598000 | 599000 | 597000 | 2595 |
| 500 | 20230809 | 102400 | 352090831000 | 599000 | 598000 | 599000 | 597000 | 3345 |
| 501 | 20230809 | 102300 | 350090438000 | 599000 | 598000 | 599000 | 598000 | 999 |
| 502 | 20230809 | 102200 | 349492548000 | 599000 | 599000 | 599000 | 598000 | 1056 |
| 503 | 20230809 | 102100 | 348860528000 | 599000 | 598000 | 599000 | 598000 | 1458 |
| 504 | 20230809 | 102000 | 347987941000 | 598000 | 598000 | 599000 | 598000 | 432 |
| 505 | 20230809 | 101900 | 347729274000 | 599000 | 599000 | 599000 | 598000 | 954 |
| 506 | 20230809 | 101800 | 347157994000 | 599000 | 600000 | 600000 | 598000 | 4764 |
| 507 | 20230809 | 101700 | 344305277000 | 599000 | 600000 | 600000 | 599000 | 4056 |
| 508 | 20230809 | 101600 | 341871991000 | 600000 | 597000 | 600000 | 597000 | 9699 |
| 509 | 20230809 | 101500 | 336067000000 | 598000 | 596000 | 598000 | 596000 | 3784 |
| 510 | 20230809 | 101400 | 333809402000 | 596000 | 596000 | 596000 | 595000 | 1056 |
| 511 | 20230809 | 101300 | 333180338000 | 596000 | 595000 | 596000 | 595000 | 766 |
| 512 | 20230809 | 101200 | 332724071000 | 595000 | 596000 | 596000 | 595000 | 1312 |
| 513 | 20230809 | 101100 | 331942668000 | 596000 | 596000 | 597000 | 595000 | 3384 |
| 514 | 20230809 | 101000 | 329925685000 | 595000 | 595000 | 596000 | 594000 | 2471 |
| 515 | 20230809 | 100900 | 328455027000 | 594000 | 594000 | 595000 | 593000 | 2984 |
| 516 | 20230809 | 100800 | 326682091000 | 593000 | 592000 | 594000 | 592000 | 5166 |
| 517 | 20230809 | 100700 | 323621031000 | 592000 | 593000 | 594000 | 592000 | 11408 |
| 518 | 20230809 | 100600 | 316864963000 | 593000 | 594000 | 594000 | 593000 | 3531 |
| 519 | 20230809 | 100500 | 314770586000 | 594000 | 595000 | 595000 | 593000 | 4242 |
| 520 | 20230809 | 100400 | 312250855000 | 594000 | 594000 | 595000 | 593000 | 1310 |
| 521 | 20230809 | 100300 | 311472483000 | 594000 | 594000 | 595000 | 594000 | 6044 |
| 522 | 20230809 | 100200 | 307882178000 | 594000 | 595000 | 596000 | 594000 | 4395 |
| 523 | 20230809 | 100100 | 305268816000 | 595000 | 596000 | 596000 | 595000 | 4157 |
| 524 | 20230809 | 100000 | 302795102000 | 596000 | 597000 | 597000 | 595000 | 4602 |
| 525 | 20230809 | 095900 | 300052420000 | 596000 | 597000 | 597000 | 596000 | 819 |
| 526 | 20230809 | 095800 | 299563975000 | 597000 | 598000 | 598000 | 596000 | 2885 |
| 527 | 20230809 | 095700 | 297841434000 | 597000 | 598000 | 598000 | 597000 | 2046 |
| 528 | 20230809 | 095600 | 296618396000 | 598000 | 598000 | 598000 | 597000 | 1885 |
| 529 | 20230809 | 095500 | 295492586000 | 598000 | 596000 | 598000 | 596000 | 2885 |
| 530 | 20230809 | 095400 | 293770031000 | 596000 | 596000 | 597000 | 595000 | 3550 |
| 531 | 20230809 | 095300 | 291653193000 | 595000 | 596000 | 596000 | 595000 | 1575 |
| 532 | 20230809 | 095200 | 290715295000 | 595000 | 597000 | 597000 | 595000 | 9693 |
| 533 | 20230809 | 095100 | 284939501000 | 597000 | 598000 | 598000 | 596000 | 6258 |
| 534 | 20230809 | 095000 | 281202565000 | 597000 | 597000 | 598000 | 597000 | 1500 |
| 535 | 20230809 | 094900 | 280306035000 | 597000 | 599000 | 599000 | 597000 | 4808 |
| 536 | 20230809 | 094800 | 277433460000 | 598000 | 599000 | 599000 | 598000 | 2801 |
| 537 | 20230809 | 094700 | 275757953000 | 599000 | 598000 | 599000 | 597000 | 4536 |
| 538 | 20230809 | 094600 | 273045428000 | 598000 | 599000 | 599000 | 597000 | 2386 |
| 539 | 20230809 | 094500 | 271618459000 | 598000 | 599000 | 600000 | 598000 | 4135 |
| 540 | 20230809 | 094400 | 269143595000 | 599000 | 599000 | 600000 | 599000 | 1933 |
| 541 | 20230809 | 094300 | 267985383000 | 599000 | 599000 | 600000 | 598000 | 2502 |
| 542 | 20230809 | 094200 | 266486545000 | 598000 | 600000 | 601000 | 598000 | 6565 |
| 543 | 20230809 | 094100 | 262550809000 | 601000 | 601000 | 601000 | 600000 | 2688 |
| 544 | 20230809 | 094000 | 260936209000 | 600000 | 599000 | 601000 | 598000 | 9068 |
| 545 | 20230809 | 093900 | 255499524000 | 598000 | 598000 | 599000 | 597000 | 2284 |
| 546 | 20230809 | 093800 | 254133112000 | 599000 | 596000 | 599000 | 595000 | 6282 |
| 547 | 20230809 | 093700 | 250383067000 | 596000 | 597000 | 598000 | 596000 | 15035 |
| 548 | 20230809 | 093600 | 241415618000 | 598000 | 599000 | 599000 | 597000 | 9222 |
| 549 | 20230809 | 093500 | 235901054000 | 599000 | 599000 | 600000 | 598000 | 4147 |
| 550 | 20230809 | 093400 | 233417672000 | 599000 | 599000 | 599000 | 598000 | 2179 |
| 551 | 20230809 | 093300 | 232112996000 | 599000 | 600000 | 601000 | 598000 | 10523 |
| 552 | 20230809 | 093200 | 225804661000 | 601000 | 601000 | 601000 | 600000 | 4123 |
| 553 | 20230809 | 093100 | 223327185000 | 601000 | 600000 | 601000 | 600000 | 3351 |
| 554 | 20230809 | 093000 | 221315187000 | 600000 | 601000 | 602000 | 600000 | 6745 |
| 555 | 20230809 | 092900 | 217263591000 | 601000 | 600000 | 602000 | 599000 | 14736 |
| 556 | 20230809 | 092800 | 208414331000 | 600000 | 599000 | 600000 | 598000 | 4028 |
| 557 | 20230809 | 092700 | 205998994000 | 599000 | 598000 | 599000 | 598000 | 4432 |
| 558 | 20230809 | 092600 | 203345085000 | 598000 | 598000 | 599000 | 597000 | 6846 |
| 559 | 20230809 | 092500 | 199252177000 | 597000 | 597000 | 598000 | 597000 | 2018 |
| 560 | 20230809 | 092400 | 198046567000 | 598000 | 599000 | 599000 | 597000 | 4511 |
| 561 | 20230809 | 092300 | 195349416000 | 599000 | 597000 | 599000 | 597000 | 8335 |
| 562 | 20230809 | 092200 | 190367279000 | 598000 | 598000 | 600000 | 597000 | 8279 |
| 563 | 20230809 | 092100 | 185411075000 | 599000 | 596000 | 599000 | 595000 | 19730 |
| 564 | 20230809 | 092000 | 173649047000 | 597000 | 597000 | 598000 | 596000 | 7923 |
| 565 | 20230809 | 091900 | 168918552000 | 598000 | 599000 | 600000 | 597000 | 5692 |
| 566 | 20230809 | 091800 | 165512187000 | 599000 | 598000 | 600000 | 596000 | 13046 |
| 567 | 20230809 | 091700 | 157713442000 | 598000 | 600000 | 600000 | 597000 | 10141 |
| 568 | 20230809 | 091600 | 151645937000 | 599000 | 600000 | 601000 | 598000 | 12163 |
| 569 | 20230809 | 091500 | 144358410000 | 599000 | 599000 | 600000 | 599000 | 5578 |
| 570 | 20230809 | 091400 | 141013793000 | 600000 | 600000 | 602000 | 599000 | 18142 |
| 571 | 20230809 | 091300 | 130115769000 | 601000 | 603000 | 603000 | 600000 | 12284 |
| 572 | 20230809 | 091200 | 122729027000 | 603000 | 600000 | 604000 | 599000 | 13620 |
| 573 | 20230809 | 091100 | 114536418000 | 600000 | 599000 | 600000 | 598000 | 5499 |
| 574 | 20230809 | 091000 | 111238751000 | 599000 | 599000 | 600000 | 598000 | 6352 |
| 575 | 20230809 | 090900 | 107434289000 | 598000 | 596000 | 598000 | 594000 | 14135 |
| 576 | 20230809 | 090800 | 99000872000 | 595000 | 601000 | 601000 | 595000 | 22995 |
| 577 | 20230809 | 090700 | 85247628000 | 600000 | 600000 | 602000 | 599000 | 17924 |
| 578 | 20230809 | 090600 | 74474828000 | 600000 | 600000 | 600000 | 598000 | 12075 |
| 579 | 20230809 | 090500 | 67239368000 | 600000 | 597000 | 601000 | 596000 | 16189 |
| 580 | 20230809 | 090400 | 57536905000 | 597000 | 597000 | 598000 | 595000 | 10834 |
| 581 | 20230809 | 090300 | 51072902000 | 597000 | 595000 | 598000 | 595000 | 12408 |
| 582 | 20230809 | 090200 | 43673246000 | 596000 | 593000 | 597000 | 591000 | 14849 |
| 583 | 20230809 | 090100 | 34861913000 | 593000 | 588000 | 595000 | 587000 | 15488 |
| 584 | 20230809 | 090000 | 25714797000 | 588000 | 597000 | 598000 | 587000 | 38495 |