35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 3 | 20230803 | 184100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 4 | 20230803 | 184000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 5 | 20230803 | 183900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 6 | 20230803 | 183800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 7 | 20230803 | 183700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 8 | 20230803 | 183600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 9 | 20230803 | 183500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 10 | 20230803 | 183400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 11 | 20230803 | 183300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 12 | 20230803 | 183200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 13 | 20230803 | 183100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 14 | 20230803 | 183000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 15 | 20230803 | 182900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 16 | 20230803 | 182800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 17 | 20230803 | 182700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 18 | 20230803 | 182600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 19 | 20230803 | 182500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 20 | 20230803 | 182400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 21 | 20230803 | 182300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 22 | 20230803 | 182200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 23 | 20230803 | 182100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 24 | 20230803 | 182000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 25 | 20230803 | 181900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 26 | 20230803 | 181800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 27 | 20230803 | 181700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 28 | 20230803 | 181600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 29 | 20230803 | 181500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 30 | 20230803 | 181400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 31 | 20230803 | 181300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 32 | 20230803 | 181200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 33 | 20230803 | 181100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 34 | 20230803 | 181000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 35 | 20230803 | 180900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 36 | 20230803 | 180800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 37 | 20230803 | 180700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 38 | 20230803 | 180600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 39 | 20230803 | 180500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 40 | 20230803 | 180400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 41 | 20230803 | 180300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 42 | 20230803 | 180200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 43 | 20230803 | 180100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 44 | 20230803 | 180000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 45 | 20230803 | 175900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 46 | 20230803 | 175800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 47 | 20230803 | 175700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 48 | 20230803 | 175600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 49 | 20230803 | 175500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 50 | 20230803 | 175400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 51 | 20230803 | 175300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 52 | 20230803 | 175200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 53 | 20230803 | 175100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 54 | 20230803 | 175000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 55 | 20230803 | 174900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 56 | 20230803 | 174800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 57 | 20230803 | 174700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 58 | 20230803 | 174600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 59 | 20230803 | 174500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 60 | 20230803 | 174400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 61 | 20230803 | 174300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 62 | 20230803 | 174200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 63 | 20230803 | 174100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 64 | 20230803 | 174000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 65 | 20230803 | 173900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 66 | 20230803 | 173800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 67 | 20230803 | 173700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 68 | 20230803 | 173600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 69 | 20230803 | 173500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 70 | 20230803 | 173400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 71 | 20230803 | 173300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 72 | 20230803 | 173200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 73 | 20230803 | 173100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 74 | 20230803 | 173000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 75 | 20230803 | 172900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 76 | 20230803 | 172800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 77 | 20230803 | 172700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 78 | 20230803 | 172600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 79 | 20230803 | 172500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 80 | 20230803 | 172400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 81 | 20230803 | 172300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 82 | 20230803 | 172200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 83 | 20230803 | 172100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 84 | 20230803 | 172000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 85 | 20230803 | 171900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 86 | 20230803 | 171800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 87 | 20230803 | 171700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 88 | 20230803 | 171600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 89 | 20230803 | 171500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 90 | 20230803 | 171400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 91 | 20230803 | 171300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 92 | 20230803 | 171200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 93 | 20230803 | 171100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 94 | 20230803 | 171000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 95 | 20230803 | 170900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 96 | 20230803 | 170800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 97 | 20230803 | 170700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 98 | 20230803 | 170600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 99 | 20230803 | 170500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 100 | 20230803 | 170400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 101 | 20230803 | 170300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 102 | 20230803 | 170200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 103 | 20230803 | 170100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 104 | 20230803 | 170000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 105 | 20230803 | 165900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 106 | 20230803 | 165800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 107 | 20230803 | 165700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 108 | 20230803 | 165600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 109 | 20230803 | 165500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 110 | 20230803 | 165400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 111 | 20230803 | 165300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 112 | 20230803 | 165200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 113 | 20230803 | 165100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 114 | 20230803 | 165000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 115 | 20230803 | 164900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 116 | 20230803 | 164800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 117 | 20230803 | 164700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 118 | 20230803 | 164600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 119 | 20230803 | 164500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 120 | 20230803 | 164400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 121 | 20230803 | 164300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 122 | 20230803 | 164200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 123 | 20230803 | 164100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 124 | 20230803 | 164000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 125 | 20230803 | 163900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 126 | 20230803 | 163800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 127 | 20230803 | 163700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 128 | 20230803 | 163600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 129 | 20230803 | 163500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 130 | 20230803 | 163400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 131 | 20230803 | 163300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 132 | 20230803 | 163200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 133 | 20230803 | 163100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 134 | 20230803 | 163000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 135 | 20230803 | 162900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 136 | 20230803 | 162800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 137 | 20230803 | 162700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 138 | 20230803 | 162600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 139 | 20230803 | 162500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 140 | 20230803 | 162400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 141 | 20230803 | 162300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 142 | 20230803 | 162200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 143 | 20230803 | 162100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 144 | 20230803 | 162000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 145 | 20230803 | 161900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 146 | 20230803 | 161800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 147 | 20230803 | 161700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 148 | 20230803 | 161600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 149 | 20230803 | 161500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 150 | 20230803 | 161400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 151 | 20230803 | 161300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 152 | 20230803 | 161200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 153 | 20230803 | 161100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 154 | 20230803 | 161000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 155 | 20230803 | 160900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 156 | 20230803 | 160800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 157 | 20230803 | 160700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 158 | 20230803 | 160600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 159 | 20230803 | 160500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 160 | 20230803 | 160400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 161 | 20230803 | 160300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 162 | 20230803 | 160200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 163 | 20230803 | 160100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 164 | 20230803 | 160000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 165 | 20230803 | 155900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 166 | 20230803 | 155800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 167 | 20230803 | 155700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 168 | 20230803 | 155600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 169 | 20230803 | 155500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 170 | 20230803 | 155400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 171 | 20230803 | 155300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 172 | 20230803 | 155200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 173 | 20230803 | 155100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 174 | 20230803 | 155000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 175 | 20230803 | 154900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 176 | 20230803 | 154800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 177 | 20230803 | 154700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 178 | 20230803 | 154600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 179 | 20230803 | 154500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 180 | 20230803 | 154400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 181 | 20230803 | 154300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 182 | 20230803 | 154200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 183 | 20230803 | 154100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 184 | 20230803 | 154000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 185 | 20230803 | 153900 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 186 | 20230803 | 153800 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 187 | 20230803 | 153700 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 188 | 20230803 | 153600 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 189 | 20230803 | 153500 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 190 | 20230803 | 153400 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 191 | 20230803 | 153300 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 192 | 20230803 | 153200 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 193 | 20230803 | 153100 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 0 |
| 194 | 20230803 | 153000 | 1125795979000 | 592000 | 592000 | 592000 | 592000 | 52560 |
| 195 | 20230803 | 152900 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 196 | 20230803 | 152800 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 197 | 20230803 | 152700 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 198 | 20230803 | 152600 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 199 | 20230803 | 152500 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 200 | 20230803 | 152400 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 201 | 20230803 | 152300 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 202 | 20230803 | 152200 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 203 | 20230803 | 152100 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 204 | 20230803 | 152000 | 1094680459000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 205 | 20230803 | 151900 | 1094680459000 | 589000 | 589000 | 590000 | 589000 | 7713 |
| 206 | 20230803 | 151800 | 1090135733000 | 590000 | 590000 | 590000 | 589000 | 3837 |
| 207 | 20230803 | 151700 | 1087873960000 | 590000 | 589000 | 591000 | 589000 | 3566 |
| 208 | 20230803 | 151600 | 1085770791000 | 590000 | 591000 | 592000 | 589000 | 12667 |
| 209 | 20230803 | 151500 | 1078290372000 | 592000 | 591000 | 592000 | 590000 | 8592 |
| 210 | 20230803 | 151400 | 1073212186000 | 590000 | 590000 | 591000 | 589000 | 10883 |
| 211 | 20230803 | 151300 | 1066791130000 | 590000 | 588000 | 590000 | 588000 | 2962 |
| 212 | 20230803 | 151200 | 1065046437000 | 589000 | 589000 | 589000 | 588000 | 3918 |
| 213 | 20230803 | 151100 | 1062739608000 | 589000 | 589000 | 590000 | 588000 | 7921 |
| 214 | 20230803 | 151000 | 1058071357000 | 590000 | 590000 | 590000 | 589000 | 3699 |
| 215 | 20230803 | 150900 | 1055889236000 | 590000 | 588000 | 590000 | 588000 | 6342 |
| 216 | 20230803 | 150800 | 1052152838000 | 589000 | 588000 | 589000 | 588000 | 9873 |
| 217 | 20230803 | 150700 | 1046338140000 | 589000 | 587000 | 589000 | 587000 | 2746 |
| 218 | 20230803 | 150600 | 1044722297000 | 588000 | 588000 | 588000 | 587000 | 9830 |
| 219 | 20230803 | 150500 | 1038942759000 | 588000 | 586000 | 588000 | 586000 | 5388 |
| 220 | 20230803 | 150400 | 1035779905000 | 586000 | 586000 | 587000 | 586000 | 1232 |
| 221 | 20230803 | 150300 | 1035057030000 | 586000 | 585000 | 586000 | 585000 | 4499 |
| 222 | 20230803 | 150200 | 1032420935000 | 586000 | 586000 | 586000 | 585000 | 1249 |
| 223 | 20230803 | 150100 | 1031689539000 | 586000 | 585000 | 586000 | 585000 | 2341 |
| 224 | 20230803 | 150000 | 1030318679000 | 585000 | 586000 | 587000 | 584000 | 8109 |
| 225 | 20230803 | 145900 | 1025571359000 | 586000 | 585000 | 587000 | 585000 | 4268 |
| 226 | 20230803 | 145800 | 1023068300000 | 586000 | 586000 | 586000 | 585000 | 5067 |
| 227 | 20230803 | 145700 | 1020099325000 | 586000 | 585000 | 586000 | 585000 | 2100 |
| 228 | 20230803 | 145600 | 1018869234000 | 586000 | 586000 | 586000 | 585000 | 1077 |
| 229 | 20230803 | 145500 | 1018238821000 | 585000 | 584000 | 586000 | 584000 | 3752 |
| 230 | 20230803 | 145400 | 1016043342000 | 584000 | 585000 | 585000 | 584000 | 1323 |
| 231 | 20230803 | 145300 | 1015269874000 | 584000 | 584000 | 585000 | 584000 | 1068 |
| 232 | 20230803 | 145200 | 1014645711000 | 585000 | 584000 | 585000 | 584000 | 624 |
| 233 | 20230803 | 145100 | 1014280994000 | 584000 | 583000 | 585000 | 583000 | 3013 |
| 234 | 20230803 | 145000 | 1012521233000 | 584000 | 583000 | 584000 | 583000 | 4206 |
| 235 | 20230803 | 144900 | 1010069035000 | 583000 | 584000 | 584000 | 583000 | 3803 |
| 236 | 20230803 | 144800 | 1007849322000 | 584000 | 584000 | 585000 | 584000 | 974 |
| 237 | 20230803 | 144700 | 1007280290000 | 585000 | 584000 | 585000 | 584000 | 1461 |
| 238 | 20230803 | 144600 | 1006426613000 | 584000 | 584000 | 585000 | 584000 | 1251 |
| 239 | 20230803 | 144500 | 1005695580000 | 584000 | 586000 | 586000 | 584000 | 4473 |
| 240 | 20230803 | 144400 | 1003078836000 | 585000 | 586000 | 586000 | 585000 | 1712 |
| 241 | 20230803 | 144300 | 1002076205000 | 585000 | 584000 | 586000 | 584000 | 2781 |
| 242 | 20230803 | 144200 | 1000448843000 | 584000 | 584000 | 585000 | 584000 | 1248 |
| 243 | 20230803 | 144100 | 999719231000 | 585000 | 584000 | 585000 | 584000 | 1507 |
| 244 | 20230803 | 144000 | 998838326000 | 585000 | 586000 | 587000 | 584000 | 6281 |
| 245 | 20230803 | 143900 | 995158833000 | 586000 | 586000 | 587000 | 586000 | 1921 |
| 246 | 20230803 | 143800 | 994032263000 | 586000 | 586000 | 587000 | 585000 | 2360 |
| 247 | 20230803 | 143700 | 992649141000 | 586000 | 586000 | 587000 | 585000 | 2939 |
| 248 | 20230803 | 143600 | 990926924000 | 586000 | 586000 | 587000 | 585000 | 3499 |
| 249 | 20230803 | 143500 | 988876327000 | 586000 | 586000 | 587000 | 585000 | 1404 |
| 250 | 20230803 | 143400 | 988053421000 | 586000 | 587000 | 587000 | 585000 | 5369 |
| 251 | 20230803 | 143300 | 984910183000 | 586000 | 586000 | 587000 | 585000 | 4552 |
| 252 | 20230803 | 143200 | 982243145000 | 587000 | 586000 | 587000 | 585000 | 3348 |
| 253 | 20230803 | 143100 | 980281917000 | 585000 | 585000 | 586000 | 584000 | 1149 |
| 254 | 20230803 | 143000 | 979609880000 | 585000 | 585000 | 586000 | 584000 | 7541 |
| 255 | 20230803 | 142900 | 975196858000 | 585000 | 585000 | 586000 | 585000 | 3208 |
| 256 | 20230803 | 142800 | 973317483000 | 585000 | 585000 | 586000 | 584000 | 3378 |
| 257 | 20230803 | 142700 | 971341540000 | 584000 | 584000 | 585000 | 584000 | 932 |
| 258 | 20230803 | 142600 | 970796609000 | 584000 | 585000 | 585000 | 584000 | 749 |
| 259 | 20230803 | 142500 | 970358711000 | 585000 | 585000 | 586000 | 584000 | 2352 |
| 260 | 20230803 | 142400 | 968982932000 | 585000 | 584000 | 585000 | 583000 | 9044 |
| 261 | 20230803 | 142300 | 963696060000 | 583000 | 582000 | 584000 | 582000 | 6189 |
| 262 | 20230803 | 142200 | 960084861000 | 583000 | 582000 | 583000 | 582000 | 797 |
| 263 | 20230803 | 142100 | 959620684000 | 582000 | 581000 | 583000 | 581000 | 1719 |
| 264 | 20230803 | 142000 | 958620242000 | 581000 | 581000 | 582000 | 580000 | 1997 |
| 265 | 20230803 | 141900 | 957460044000 | 580000 | 582000 | 582000 | 580000 | 1901 |
| 266 | 20230803 | 141800 | 956355790000 | 581000 | 580000 | 582000 | 580000 | 2326 |
| 267 | 20230803 | 141700 | 955004516000 | 580000 | 580000 | 581000 | 579000 | 8024 |
| 268 | 20230803 | 141600 | 950351377000 | 581000 | 581000 | 582000 | 580000 | 871 |
| 269 | 20230803 | 141500 | 949845364000 | 581000 | 581000 | 582000 | 580000 | 4431 |
| 270 | 20230803 | 141400 | 947270591000 | 581000 | 582000 | 582000 | 580000 | 2383 |
| 271 | 20230803 | 141300 | 945886036000 | 581000 | 581000 | 582000 | 581000 | 888 |
| 272 | 20230803 | 141200 | 945369867000 | 581000 | 582000 | 582000 | 581000 | 1558 |
| 273 | 20230803 | 141100 | 944463567000 | 581000 | 580000 | 583000 | 580000 | 3902 |
| 274 | 20230803 | 141000 | 942193922000 | 581000 | 581000 | 581000 | 580000 | 969 |
| 275 | 20230803 | 140900 | 941631173000 | 580000 | 581000 | 581000 | 580000 | 1047 |
| 276 | 20230803 | 140800 | 941023156000 | 580000 | 581000 | 581000 | 580000 | 2305 |
| 277 | 20230803 | 140700 | 939685939000 | 580000 | 582000 | 582000 | 580000 | 2188 |
| 278 | 20230803 | 140600 | 938414702000 | 581000 | 581000 | 582000 | 580000 | 2328 |
| 279 | 20230803 | 140500 | 937061650000 | 581000 | 582000 | 582000 | 580000 | 5353 |
| 280 | 20230803 | 140400 | 933952558000 | 581000 | 582000 | 583000 | 581000 | 1871 |
| 281 | 20230803 | 140300 | 932863661000 | 583000 | 582000 | 583000 | 582000 | 618 |
| 282 | 20230803 | 140200 | 932503792000 | 583000 | 582000 | 583000 | 582000 | 1602 |
| 283 | 20230803 | 140100 | 931571290000 | 582000 | 582000 | 583000 | 582000 | 633 |
| 284 | 20230803 | 140000 | 931202716000 | 582000 | 581000 | 583000 | 581000 | 2194 |
| 285 | 20230803 | 135900 | 929925595000 | 582000 | 583000 | 583000 | 581000 | 3777 |
| 286 | 20230803 | 135800 | 927727473000 | 583000 | 582000 | 583000 | 582000 | 991 |
| 287 | 20230803 | 135700 | 927150019000 | 583000 | 582000 | 583000 | 582000 | 986 |
| 288 | 20230803 | 135600 | 926576003000 | 583000 | 583000 | 583000 | 582000 | 595 |
| 289 | 20230803 | 135500 | 926229452000 | 582000 | 583000 | 583000 | 582000 | 757 |
| 290 | 20230803 | 135400 | 925788556000 | 582000 | 582000 | 583000 | 582000 | 1158 |
| 291 | 20230803 | 135300 | 925114214000 | 582000 | 583000 | 583000 | 582000 | 913 |
| 292 | 20230803 | 135200 | 924582393000 | 583000 | 583000 | 584000 | 583000 | 1341 |
| 293 | 20230803 | 135100 | 923800541000 | 583000 | 584000 | 584000 | 582000 | 3133 |
| 294 | 20230803 | 135000 | 921973884000 | 583000 | 584000 | 584000 | 583000 | 855 |
| 295 | 20230803 | 134900 | 921475154000 | 584000 | 584000 | 585000 | 583000 | 3850 |
| 296 | 20230803 | 134800 | 919226597000 | 584000 | 585000 | 585000 | 584000 | 953 |
| 297 | 20230803 | 134700 | 918669455000 | 584000 | 585000 | 585000 | 584000 | 2799 |
| 298 | 20230803 | 134600 | 917034120000 | 585000 | 584000 | 585000 | 584000 | 886 |
| 299 | 20230803 | 134500 | 916515980000 | 585000 | 584000 | 585000 | 584000 | 1092 |
| 300 | 20230803 | 134400 | 915878091000 | 584000 | 584000 | 584000 | 583000 | 617 |
| 301 | 20230803 | 134300 | 915517972000 | 583000 | 584000 | 584000 | 583000 | 539 |
| 302 | 20230803 | 134200 | 915203414000 | 584000 | 584000 | 584000 | 583000 | 852 |
| 303 | 20230803 | 134100 | 914706010000 | 583000 | 584000 | 584000 | 583000 | 827 |
| 304 | 20230803 | 134000 | 914223512000 | 584000 | 584000 | 584000 | 583000 | 1366 |
| 305 | 20230803 | 133900 | 913425920000 | 584000 | 583000 | 584000 | 582000 | 893 |
| 306 | 20230803 | 133800 | 912905016000 | 582000 | 582000 | 583000 | 582000 | 926 |
| 307 | 20230803 | 133700 | 912365531000 | 582000 | 581000 | 583000 | 581000 | 2566 |
| 308 | 20230803 | 133600 | 910871129000 | 581000 | 581000 | 582000 | 581000 | 912 |
| 309 | 20230803 | 133500 | 910340962000 | 582000 | 581000 | 582000 | 581000 | 418 |
| 310 | 20230803 | 133400 | 910097856000 | 581000 | 583000 | 584000 | 581000 | 4972 |
| 311 | 20230803 | 133300 | 907201126000 | 583000 | 584000 | 584000 | 583000 | 590 |
| 312 | 20230803 | 133200 | 906856944000 | 583000 | 583000 | 584000 | 583000 | 790 |
| 313 | 20230803 | 133100 | 906396048000 | 583000 | 581000 | 584000 | 581000 | 3466 |
| 314 | 20230803 | 133000 | 904376056000 | 582000 | 582000 | 582000 | 581000 | 961 |
| 315 | 20230803 | 132900 | 903817262000 | 581000 | 581000 | 582000 | 581000 | 1310 |
| 316 | 20230803 | 132800 | 903055552000 | 581000 | 581000 | 582000 | 581000 | 788 |
| 317 | 20230803 | 132700 | 902597471000 | 581000 | 581000 | 582000 | 580000 | 5579 |
| 318 | 20230803 | 132600 | 899356916000 | 581000 | 581000 | 582000 | 581000 | 1144 |
| 319 | 20230803 | 132500 | 898692102000 | 582000 | 582000 | 583000 | 581000 | 1326 |
| 320 | 20230803 | 132400 | 897921134000 | 582000 | 582000 | 583000 | 581000 | 2054 |
| 321 | 20230803 | 132300 | 896725798000 | 582000 | 582000 | 583000 | 582000 | 1372 |
| 322 | 20230803 | 132200 | 895927071000 | 582000 | 582000 | 583000 | 582000 | 1637 |
| 323 | 20230803 | 132100 | 894974208000 | 582000 | 582000 | 583000 | 581000 | 3620 |
| 324 | 20230803 | 132000 | 892867460000 | 582000 | 582000 | 583000 | 582000 | 854 |
| 325 | 20230803 | 131900 | 892370163000 | 582000 | 582000 | 583000 | 582000 | 1597 |
| 326 | 20230803 | 131800 | 891440411000 | 583000 | 583000 | 584000 | 581000 | 7548 |
| 327 | 20230803 | 131700 | 887047342000 | 583000 | 585000 | 585000 | 583000 | 2408 |
| 328 | 20230803 | 131600 | 885641019000 | 584000 | 586000 | 586000 | 584000 | 2722 |
| 329 | 20230803 | 131500 | 884049001000 | 586000 | 586000 | 587000 | 585000 | 3593 |
| 330 | 20230803 | 131400 | 881943691000 | 587000 | 587000 | 587000 | 586000 | 1056 |
| 331 | 20230803 | 131300 | 881324023000 | 587000 | 586000 | 587000 | 586000 | 1760 |
| 332 | 20230803 | 131200 | 880291868000 | 586000 | 586000 | 587000 | 586000 | 864 |
| 333 | 20230803 | 131100 | 879785069000 | 587000 | 587000 | 587000 | 586000 | 1283 |
| 334 | 20230803 | 131000 | 879032172000 | 587000 | 586000 | 587000 | 585000 | 3013 |
| 335 | 20230803 | 130900 | 877266157000 | 585000 | 585000 | 586000 | 584000 | 3882 |
| 336 | 20230803 | 130800 | 874994811000 | 585000 | 584000 | 585000 | 584000 | 879 |
| 337 | 20230803 | 130700 | 874480891000 | 584000 | 585000 | 585000 | 584000 | 1257 |
| 338 | 20230803 | 130600 | 873745805000 | 584000 | 584000 | 585000 | 584000 | 1399 |
| 339 | 20230803 | 130500 | 872927609000 | 584000 | 585000 | 585000 | 584000 | 1106 |
| 340 | 20230803 | 130400 | 872281006000 | 584000 | 584000 | 585000 | 583000 | 2277 |
| 341 | 20230803 | 130300 | 870951252000 | 583000 | 583000 | 584000 | 583000 | 966 |
| 342 | 20230803 | 130200 | 870387537000 | 584000 | 584000 | 585000 | 583000 | 6528 |
| 343 | 20230803 | 130100 | 866577390000 | 585000 | 586000 | 586000 | 584000 | 5120 |
| 344 | 20230803 | 130000 | 863581380000 | 586000 | 586000 | 587000 | 585000 | 5430 |
| 345 | 20230803 | 125900 | 860400148000 | 586000 | 586000 | 586000 | 585000 | 2184 |
| 346 | 20230803 | 125800 | 859120536000 | 586000 | 585000 | 586000 | 584000 | 3395 |
| 347 | 20230803 | 125700 | 857134695000 | 585000 | 585000 | 585000 | 584000 | 2251 |
| 348 | 20230803 | 125600 | 855818041000 | 585000 | 584000 | 585000 | 584000 | 3496 |
| 349 | 20230803 | 125500 | 853775346000 | 584000 | 583000 | 584000 | 583000 | 1619 |
| 350 | 20230803 | 125400 | 852830202000 | 583000 | 583000 | 584000 | 583000 | 3130 |
| 351 | 20230803 | 125300 | 851002609000 | 583000 | 582000 | 584000 | 582000 | 2582 |
| 352 | 20230803 | 125200 | 849497391000 | 583000 | 582000 | 583000 | 581000 | 1410 |
| 353 | 20230803 | 125100 | 848676754000 | 581000 | 582000 | 582000 | 581000 | 1183 |
| 354 | 20230803 | 125000 | 847988421000 | 582000 | 581000 | 583000 | 581000 | 4955 |
| 355 | 20230803 | 124900 | 845104702000 | 582000 | 582000 | 582000 | 581000 | 2020 |
| 356 | 20230803 | 124800 | 843929968000 | 582000 | 581000 | 582000 | 581000 | 5253 |
| 357 | 20230803 | 124700 | 840873018000 | 581000 | 581000 | 582000 | 581000 | 1374 |
| 358 | 20230803 | 124600 | 840073888000 | 581000 | 580000 | 581000 | 580000 | 1619 |
| 359 | 20230803 | 124500 | 839133392000 | 581000 | 579000 | 581000 | 579000 | 4246 |
| 360 | 20230803 | 124400 | 836669262000 | 579000 | 580000 | 580000 | 579000 | 761 |
| 361 | 20230803 | 124300 | 836228185000 | 581000 | 580000 | 581000 | 579000 | 2573 |
| 362 | 20230803 | 124200 | 834736002000 | 580000 | 580000 | 580000 | 579000 | 1290 |
| 363 | 20230803 | 124100 | 833988112000 | 580000 | 579000 | 580000 | 578000 | 2622 |
| 364 | 20230803 | 124000 | 832468577000 | 578000 | 579000 | 579000 | 578000 | 579 |
| 365 | 20230803 | 123900 | 832133712000 | 578000 | 577000 | 579000 | 576000 | 2972 |
| 366 | 20230803 | 123800 | 830417723000 | 576000 | 576000 | 577000 | 576000 | 1343 |
| 367 | 20230803 | 123700 | 829643439000 | 576000 | 578000 | 578000 | 576000 | 1692 |
| 368 | 20230803 | 123600 | 828667476000 | 577000 | 577000 | 578000 | 577000 | 879 |
| 369 | 20230803 | 123500 | 828159976000 | 578000 | 577000 | 578000 | 577000 | 1393 |
| 370 | 20230803 | 123400 | 827354994000 | 577000 | 579000 | 579000 | 577000 | 1671 |
| 371 | 20230803 | 123300 | 826389032000 | 578000 | 578000 | 579000 | 577000 | 8529 |
| 372 | 20230803 | 123200 | 821461448000 | 578000 | 579000 | 579000 | 578000 | 1183 |
| 373 | 20230803 | 123100 | 820777273000 | 579000 | 579000 | 579000 | 578000 | 1071 |
| 374 | 20230803 | 123000 | 820157445000 | 579000 | 579000 | 581000 | 578000 | 6632 |
| 375 | 20230803 | 122900 | 816312927000 | 580000 | 580000 | 580000 | 579000 | 2253 |
| 376 | 20230803 | 122800 | 815006479000 | 579000 | 579000 | 580000 | 578000 | 2596 |
| 377 | 20230803 | 122700 | 813503161000 | 579000 | 579000 | 579000 | 578000 | 922 |
| 378 | 20230803 | 122600 | 812969554000 | 579000 | 579000 | 579000 | 578000 | 913 |
| 379 | 20230803 | 122500 | 812441488000 | 579000 | 579000 | 579000 | 577000 | 4426 |
| 380 | 20230803 | 122400 | 809884434000 | 579000 | 577000 | 579000 | 576000 | 3395 |
| 381 | 20230803 | 122300 | 807924411000 | 577000 | 576000 | 577000 | 576000 | 929 |
| 382 | 20230803 | 122200 | 807388666000 | 577000 | 575000 | 577000 | 575000 | 1099 |
| 383 | 20230803 | 122100 | 806755660000 | 576000 | 576000 | 576000 | 575000 | 770 |
| 384 | 20230803 | 122000 | 806312361000 | 575000 | 576000 | 576000 | 575000 | 1860 |
| 385 | 20230803 | 121900 | 805241437000 | 575000 | 575000 | 576000 | 575000 | 1616 |
| 386 | 20230803 | 121800 | 804310985000 | 575000 | 575000 | 576000 | 575000 | 564 |
| 387 | 20230803 | 121700 | 803986537000 | 575000 | 575000 | 576000 | 575000 | 841 |
| 388 | 20230803 | 121600 | 803502771000 | 576000 | 576000 | 576000 | 575000 | 983 |
| 389 | 20230803 | 121500 | 802937203000 | 575000 | 575000 | 576000 | 575000 | 1357 |
| 390 | 20230803 | 121400 | 802156287000 | 576000 | 573000 | 576000 | 573000 | 3751 |
| 391 | 20230803 | 121300 | 800002667000 | 574000 | 573000 | 574000 | 573000 | 3186 |
| 392 | 20230803 | 121200 | 798176634000 | 574000 | 574000 | 575000 | 573000 | 2084 |
| 393 | 20230803 | 121100 | 796981301000 | 574000 | 573000 | 575000 | 573000 | 3397 |
| 394 | 20230803 | 121000 | 795032053000 | 573000 | 574000 | 575000 | 573000 | 1549 |
| 395 | 20230803 | 120900 | 794142998000 | 574000 | 574000 | 575000 | 574000 | 931 |
| 396 | 20230803 | 120800 | 793608549000 | 574000 | 574000 | 575000 | 574000 | 1143 |
| 397 | 20230803 | 120700 | 792952311000 | 574000 | 576000 | 576000 | 573000 | 4425 |
| 398 | 20230803 | 120600 | 790410912000 | 576000 | 576000 | 577000 | 575000 | 872 |
| 399 | 20230803 | 120500 | 789909003000 | 576000 | 578000 | 578000 | 576000 | 1510 |
| 400 | 20230803 | 120400 | 789038355000 | 578000 | 577000 | 578000 | 577000 | 807 |
| 401 | 20230803 | 120300 | 788572514000 | 577000 | 578000 | 578000 | 576000 | 2779 |
| 402 | 20230803 | 120200 | 786969846000 | 579000 | 575000 | 579000 | 575000 | 6021 |
| 403 | 20230803 | 120100 | 783496968000 | 575000 | 576000 | 576000 | 574000 | 3842 |
| 404 | 20230803 | 120000 | 781288850000 | 575000 | 575000 | 576000 | 575000 | 1723 |
| 405 | 20230803 | 115900 | 780298073000 | 576000 | 576000 | 576000 | 575000 | 660 |
| 406 | 20230803 | 115800 | 779918298000 | 575000 | 575000 | 576000 | 575000 | 954 |
| 407 | 20230803 | 115700 | 779369561000 | 575000 | 576000 | 577000 | 575000 | 1273 |
| 408 | 20230803 | 115600 | 778636338000 | 576000 | 577000 | 578000 | 576000 | 1743 |
| 409 | 20230803 | 115500 | 777630731000 | 577000 | 578000 | 578000 | 577000 | 913 |
| 410 | 20230803 | 115400 | 777103520000 | 578000 | 578000 | 578000 | 577000 | 2866 |
| 411 | 20230803 | 115300 | 775447308000 | 578000 | 578000 | 578000 | 577000 | 5361 |
| 412 | 20230803 | 115200 | 772349481000 | 577000 | 575000 | 578000 | 575000 | 2023 |
| 413 | 20230803 | 115100 | 771183099000 | 576000 | 574000 | 576000 | 574000 | 1458 |
| 414 | 20230803 | 115000 | 770344464000 | 575000 | 574000 | 575000 | 573000 | 5208 |
| 415 | 20230803 | 114900 | 767353979000 | 574000 | 573000 | 574000 | 573000 | 1734 |
| 416 | 20230803 | 114800 | 766359580000 | 574000 | 575000 | 575000 | 573000 | 3815 |
| 417 | 20230803 | 114700 | 764170175000 | 575000 | 575000 | 575000 | 574000 | 909 |
| 418 | 20230803 | 114600 | 763648019000 | 574000 | 576000 | 577000 | 574000 | 3695 |
| 419 | 20230803 | 114500 | 761522472000 | 577000 | 575000 | 577000 | 575000 | 2309 |
| 420 | 20230803 | 114400 | 760192856000 | 576000 | 575000 | 576000 | 574000 | 885 |
| 421 | 20230803 | 114300 | 759683853000 | 575000 | 573000 | 576000 | 573000 | 5462 |
| 422 | 20230803 | 114200 | 756546059000 | 574000 | 574000 | 574000 | 573000 | 2865 |
| 423 | 20230803 | 114100 | 754902743000 | 574000 | 576000 | 576000 | 573000 | 3610 |
| 424 | 20230803 | 114000 | 752828969000 | 576000 | 573000 | 576000 | 573000 | 7756 |
| 425 | 20230803 | 113900 | 748374127000 | 573000 | 573000 | 574000 | 572000 | 6427 |
| 426 | 20230803 | 113800 | 744691363000 | 573000 | 573000 | 574000 | 573000 | 4269 |
| 427 | 20230803 | 113700 | 742244580000 | 573000 | 574000 | 575000 | 573000 | 6987 |
| 428 | 20230803 | 113600 | 738234540000 | 574000 | 575000 | 576000 | 574000 | 9027 |
| 429 | 20230803 | 113500 | 733047410000 | 576000 | 575000 | 576000 | 575000 | 9377 |
| 430 | 20230803 | 113400 | 727655348000 | 575000 | 575000 | 577000 | 575000 | 5688 |
| 431 | 20230803 | 113300 | 724379811000 | 575000 | 576000 | 577000 | 575000 | 7339 |
| 432 | 20230803 | 113200 | 720153975000 | 576000 | 577000 | 578000 | 576000 | 2907 |
| 433 | 20230803 | 113100 | 718477893000 | 577000 | 578000 | 578000 | 577000 | 2844 |
| 434 | 20230803 | 113000 | 716836782000 | 577000 | 577000 | 580000 | 576000 | 5901 |
| 435 | 20230803 | 112900 | 713425597000 | 576000 | 578000 | 578000 | 576000 | 6142 |
| 436 | 20230803 | 112800 | 709881699000 | 577000 | 578000 | 579000 | 577000 | 3222 |
| 437 | 20230803 | 112700 | 708019377000 | 578000 | 580000 | 580000 | 578000 | 2578 |
| 438 | 20230803 | 112600 | 706527411000 | 579000 | 578000 | 581000 | 578000 | 1642 |
| 439 | 20230803 | 112500 | 705576669000 | 579000 | 580000 | 581000 | 578000 | 4533 |
| 440 | 20230803 | 112400 | 702951191000 | 581000 | 581000 | 582000 | 580000 | 4395 |
| 441 | 20230803 | 112300 | 700398902000 | 581000 | 579000 | 582000 | 579000 | 4167 |
| 442 | 20230803 | 112200 | 697981947000 | 580000 | 579000 | 580000 | 578000 | 1146 |
| 443 | 20230803 | 112100 | 697318362000 | 579000 | 578000 | 580000 | 578000 | 7390 |
| 444 | 20230803 | 112000 | 693042161000 | 578000 | 579000 | 580000 | 578000 | 3648 |
| 445 | 20230803 | 111900 | 690933286000 | 579000 | 579000 | 580000 | 579000 | 1708 |
| 446 | 20230803 | 111800 | 689944308000 | 579000 | 579000 | 580000 | 579000 | 2370 |
| 447 | 20230803 | 111700 | 688571911000 | 579000 | 579000 | 580000 | 578000 | 5352 |
| 448 | 20230803 | 111600 | 685473081000 | 579000 | 580000 | 580000 | 579000 | 2604 |
| 449 | 20230803 | 111500 | 683964328000 | 580000 | 580000 | 581000 | 580000 | 2460 |
| 450 | 20230803 | 111400 | 682537310000 | 580000 | 581000 | 582000 | 580000 | 2764 |
| 451 | 20230803 | 111300 | 680932454000 | 581000 | 581000 | 582000 | 581000 | 1215 |
| 452 | 20230803 | 111200 | 680226479000 | 581000 | 581000 | 582000 | 581000 | 725 |
| 453 | 20230803 | 111100 | 679805154000 | 581000 | 579000 | 583000 | 579000 | 3845 |
| 454 | 20230803 | 111000 | 677570727000 | 580000 | 581000 | 581000 | 579000 | 2352 |
| 455 | 20230803 | 110900 | 676206449000 | 581000 | 580000 | 581000 | 580000 | 3045 |
| 456 | 20230803 | 110800 | 674439715000 | 581000 | 581000 | 581000 | 580000 | 1335 |
| 457 | 20230803 | 110700 | 673664831000 | 581000 | 581000 | 582000 | 580000 | 2296 |
| 458 | 20230803 | 110600 | 672331535000 | 581000 | 581000 | 583000 | 580000 | 5451 |
| 459 | 20230803 | 110500 | 669162779000 | 581000 | 581000 | 582000 | 580000 | 2612 |
| 460 | 20230803 | 110400 | 667645439000 | 581000 | 581000 | 582000 | 580000 | 5315 |
| 461 | 20230803 | 110300 | 664556040000 | 581000 | 583000 | 583000 | 580000 | 2510 |
| 462 | 20230803 | 110200 | 663096796000 | 583000 | 581000 | 583000 | 581000 | 1269 |
| 463 | 20230803 | 110100 | 662357977000 | 581000 | 580000 | 583000 | 580000 | 7355 |
| 464 | 20230803 | 110000 | 658080928000 | 580000 | 580000 | 581000 | 580000 | 3494 |
| 465 | 20230803 | 105900 | 656053610000 | 580000 | 582000 | 583000 | 580000 | 2953 |
| 466 | 20230803 | 105800 | 654337192000 | 582000 | 581000 | 583000 | 579000 | 8214 |
| 467 | 20230803 | 105700 | 649565707000 | 580000 | 581000 | 581000 | 579000 | 11059 |
| 468 | 20230803 | 105600 | 643150154000 | 582000 | 581000 | 582000 | 581000 | 3966 |
| 469 | 20230803 | 105500 | 640845717000 | 582000 | 582000 | 583000 | 582000 | 2268 |
| 470 | 20230803 | 105400 | 639525576000 | 582000 | 583000 | 584000 | 581000 | 3074 |
| 471 | 20230803 | 105300 | 637736024000 | 583000 | 583000 | 584000 | 582000 | 7333 |
| 472 | 20230803 | 105200 | 633464642000 | 583000 | 583000 | 584000 | 583000 | 2561 |
| 473 | 20230803 | 105100 | 631971257000 | 583000 | 584000 | 585000 | 583000 | 1214 |
| 474 | 20230803 | 105000 | 631262895000 | 584000 | 584000 | 585000 | 583000 | 2543 |
| 475 | 20230803 | 104900 | 629777784000 | 585000 | 585000 | 585000 | 584000 | 2299 |
| 476 | 20230803 | 104800 | 628434349000 | 584000 | 584000 | 585000 | 584000 | 3053 |
| 477 | 20230803 | 104700 | 626651065000 | 584000 | 585000 | 586000 | 584000 | 3383 |
| 478 | 20230803 | 104600 | 624672400000 | 585000 | 588000 | 588000 | 585000 | 7120 |
| 479 | 20230803 | 104500 | 620499616000 | 587000 | 587000 | 588000 | 587000 | 2642 |
| 480 | 20230803 | 104400 | 618948676000 | 587000 | 587000 | 588000 | 587000 | 1174 |
| 481 | 20230803 | 104300 | 618259270000 | 587000 | 587000 | 588000 | 587000 | 1562 |
| 482 | 20230803 | 104200 | 617342250000 | 588000 | 587000 | 588000 | 587000 | 1755 |
| 483 | 20230803 | 104100 | 616311869000 | 587000 | 588000 | 589000 | 586000 | 3411 |
| 484 | 20230803 | 104000 | 614307506000 | 589000 | 589000 | 589000 | 588000 | 2358 |
| 485 | 20230803 | 103900 | 612919800000 | 588000 | 587000 | 589000 | 586000 | 4269 |
| 486 | 20230803 | 103800 | 610411275000 | 587000 | 586000 | 587000 | 586000 | 1301 |
| 487 | 20230803 | 103700 | 609648630000 | 587000 | 588000 | 588000 | 586000 | 4460 |
| 488 | 20230803 | 103600 | 607031587000 | 588000 | 587000 | 588000 | 587000 | 1317 |
| 489 | 20230803 | 103500 | 606257419000 | 587000 | 587000 | 588000 | 587000 | 643 |
| 490 | 20230803 | 103400 | 605879534000 | 588000 | 588000 | 589000 | 587000 | 3496 |
| 491 | 20230803 | 103300 | 603824620000 | 588000 | 587000 | 589000 | 587000 | 3091 |
| 492 | 20230803 | 103200 | 602006629000 | 587000 | 589000 | 589000 | 587000 | 2265 |
| 493 | 20230803 | 103100 | 600675136000 | 589000 | 589000 | 589000 | 587000 | 2859 |
| 494 | 20230803 | 103000 | 598993433000 | 588000 | 587000 | 590000 | 587000 | 8437 |
| 495 | 20230803 | 102900 | 594027060000 | 588000 | 588000 | 588000 | 587000 | 1558 |
| 496 | 20230803 | 102800 | 593111394000 | 588000 | 584000 | 588000 | 584000 | 4218 |
| 497 | 20230803 | 102700 | 590639435000 | 584000 | 584000 | 585000 | 583000 | 4943 |
| 498 | 20230803 | 102600 | 587754815000 | 584000 | 587000 | 587000 | 584000 | 7183 |
| 499 | 20230803 | 102500 | 583550223000 | 587000 | 587000 | 587000 | 586000 | 1194 |
| 500 | 20230803 | 102400 | 582849664000 | 586000 | 587000 | 587000 | 586000 | 1921 |
| 501 | 20230803 | 102300 | 581722770000 | 587000 | 586000 | 587000 | 585000 | 1236 |
| 502 | 20230803 | 102200 | 580998101000 | 586000 | 585000 | 586000 | 585000 | 2393 |
| 503 | 20230803 | 102100 | 579596353000 | 586000 | 585000 | 586000 | 585000 | 2600 |
| 504 | 20230803 | 102000 | 578073050000 | 586000 | 586000 | 586000 | 585000 | 1555 |
| 505 | 20230803 | 101900 | 577162448000 | 585000 | 586000 | 586000 | 585000 | 2032 |
| 506 | 20230803 | 101800 | 575973178000 | 586000 | 583000 | 586000 | 583000 | 5019 |
| 507 | 20230803 | 101700 | 573039022000 | 584000 | 584000 | 584000 | 583000 | 2196 |
| 508 | 20230803 | 101600 | 571757855000 | 583000 | 584000 | 585000 | 583000 | 2416 |
| 509 | 20230803 | 101500 | 570346760000 | 584000 | 583000 | 585000 | 583000 | 2974 |
| 510 | 20230803 | 101400 | 568610245000 | 583000 | 584000 | 585000 | 583000 | 3138 |
| 511 | 20230803 | 101300 | 566778893000 | 584000 | 584000 | 585000 | 584000 | 1268 |
| 512 | 20230803 | 101200 | 566037461000 | 584000 | 583000 | 586000 | 583000 | 3907 |
| 513 | 20230803 | 101100 | 563753010000 | 584000 | 582000 | 584000 | 582000 | 2210 |
| 514 | 20230803 | 101000 | 562464830000 | 582000 | 581000 | 583000 | 580000 | 8391 |
| 515 | 20230803 | 100900 | 557582972000 | 581000 | 583000 | 583000 | 580000 | 4146 |
| 516 | 20230803 | 100800 | 555171657000 | 583000 | 583000 | 584000 | 582000 | 3003 |
| 517 | 20230803 | 100700 | 553421206000 | 583000 | 582000 | 587000 | 578000 | 34406 |
| 518 | 20230803 | 100600 | 533411540000 | 582000 | 584000 | 585000 | 582000 | 10373 |
| 519 | 20230803 | 100500 | 527362366000 | 584000 | 587000 | 588000 | 584000 | 10631 |
| 520 | 20230803 | 100400 | 521136791000 | 588000 | 589000 | 589000 | 587000 | 2040 |
| 521 | 20230803 | 100300 | 519937949000 | 588000 | 588000 | 589000 | 586000 | 6509 |
| 522 | 20230803 | 100200 | 516112077000 | 587000 | 589000 | 589000 | 587000 | 4623 |
| 523 | 20230803 | 100100 | 513395618000 | 589000 | 590000 | 590000 | 588000 | 6828 |
| 524 | 20230803 | 100000 | 509373334000 | 590000 | 589000 | 590000 | 588000 | 4700 |
| 525 | 20230803 | 095900 | 506602343000 | 589000 | 588000 | 590000 | 587000 | 3824 |
| 526 | 20230803 | 095800 | 504353650000 | 588000 | 589000 | 589000 | 587000 | 6578 |
| 527 | 20230803 | 095700 | 500489079000 | 588000 | 591000 | 591000 | 588000 | 8452 |
| 528 | 20230803 | 095600 | 495505939000 | 591000 | 590000 | 592000 | 590000 | 10944 |
| 529 | 20230803 | 095500 | 489035532000 | 591000 | 592000 | 592000 | 590000 | 7541 |
| 530 | 20230803 | 095400 | 484577117000 | 592000 | 592000 | 592000 | 591000 | 7734 |
| 531 | 20230803 | 095300 | 479999439000 | 592000 | 591000 | 592000 | 590000 | 7744 |
| 532 | 20230803 | 095200 | 475423223000 | 591000 | 590000 | 591000 | 589000 | 7262 |
| 533 | 20230803 | 095100 | 471135002000 | 590000 | 588000 | 590000 | 588000 | 4393 |
| 534 | 20230803 | 095000 | 468547486000 | 589000 | 588000 | 589000 | 587000 | 2704 |
| 535 | 20230803 | 094900 | 466956804000 | 588000 | 588000 | 588000 | 587000 | 3317 |
| 536 | 20230803 | 094800 | 465007040000 | 588000 | 590000 | 590000 | 587000 | 6406 |
| 537 | 20230803 | 094700 | 461237245000 | 590000 | 589000 | 591000 | 588000 | 7111 |
| 538 | 20230803 | 094600 | 457043644000 | 589000 | 587000 | 589000 | 587000 | 2226 |
| 539 | 20230803 | 094500 | 455734346000 | 587000 | 587000 | 588000 | 587000 | 3553 |
| 540 | 20230803 | 094400 | 453647213000 | 587000 | 589000 | 590000 | 587000 | 10810 |
| 541 | 20230803 | 094300 | 447287300000 | 589000 | 590000 | 590000 | 588000 | 8691 |
| 542 | 20230803 | 094200 | 442163096000 | 590000 | 589000 | 590000 | 587000 | 16077 |
| 543 | 20230803 | 094100 | 432693240000 | 589000 | 589000 | 590000 | 588000 | 14562 |
| 544 | 20230803 | 094000 | 424112062000 | 588000 | 587000 | 589000 | 586000 | 9046 |
| 545 | 20230803 | 093900 | 418793328000 | 586000 | 585000 | 587000 | 585000 | 8937 |
| 546 | 20230803 | 093800 | 413557613000 | 586000 | 585000 | 586000 | 585000 | 2727 |
| 547 | 20230803 | 093700 | 411960484000 | 585000 | 584000 | 587000 | 583000 | 8590 |
| 548 | 20230803 | 093600 | 406936484000 | 583000 | 586000 | 586000 | 583000 | 10684 |
| 549 | 20230803 | 093500 | 400688574000 | 585000 | 587000 | 587000 | 585000 | 6909 |
| 550 | 20230803 | 093400 | 396638866000 | 587000 | 587000 | 587000 | 586000 | 6952 |
| 551 | 20230803 | 093300 | 392561283000 | 587000 | 586000 | 587000 | 586000 | 6106 |
| 552 | 20230803 | 093200 | 388978354000 | 587000 | 586000 | 587000 | 584000 | 5031 |
| 553 | 20230803 | 093100 | 386033182000 | 586000 | 585000 | 588000 | 585000 | 12219 |
| 554 | 20230803 | 093000 | 378873513000 | 585000 | 584000 | 585000 | 583000 | 3343 |
| 555 | 20230803 | 092900 | 376920273000 | 584000 | 583000 | 584000 | 583000 | 2985 |
| 556 | 20230803 | 092800 | 375177926000 | 584000 | 583000 | 586000 | 582000 | 10495 |
| 557 | 20230803 | 092700 | 369042180000 | 584000 | 584000 | 584000 | 582000 | 4498 |
| 558 | 20230803 | 092600 | 366419414000 | 583000 | 585000 | 585000 | 582000 | 8195 |
| 559 | 20230803 | 092500 | 361639015000 | 584000 | 586000 | 588000 | 584000 | 14835 |
| 560 | 20230803 | 092400 | 352942705000 | 587000 | 587000 | 587000 | 586000 | 14507 |
| 561 | 20230803 | 092300 | 344433068000 | 586000 | 585000 | 587000 | 584000 | 14273 |
| 562 | 20230803 | 092200 | 336072367000 | 585000 | 584000 | 585000 | 581000 | 18633 |
| 563 | 20230803 | 092100 | 325204077000 | 583000 | 582000 | 584000 | 581000 | 11157 |
| 564 | 20230803 | 092000 | 318705452000 | 581000 | 577000 | 582000 | 577000 | 16829 |
| 565 | 20230803 | 091900 | 308947433000 | 578000 | 575000 | 578000 | 575000 | 8924 |
| 566 | 20230803 | 091800 | 303804139000 | 575000 | 574000 | 576000 | 574000 | 11084 |
| 567 | 20230803 | 091700 | 297429967000 | 574000 | 573000 | 575000 | 573000 | 11727 |
| 568 | 20230803 | 091600 | 290698670000 | 573000 | 575000 | 575000 | 570000 | 27122 |
| 569 | 20230803 | 091500 | 275173878000 | 573000 | 574000 | 575000 | 571000 | 24941 |
| 570 | 20230803 | 091400 | 260894641000 | 575000 | 578000 | 579000 | 574000 | 17501 |
| 571 | 20230803 | 091300 | 250800116000 | 578000 | 575000 | 578000 | 575000 | 21615 |
| 572 | 20230803 | 091200 | 238347683000 | 575000 | 573000 | 577000 | 571000 | 29972 |
| 573 | 20230803 | 091100 | 221145950000 | 573000 | 576000 | 577000 | 573000 | 30210 |
| 574 | 20230803 | 091000 | 203785641000 | 576000 | 579000 | 580000 | 575000 | 30965 |
| 575 | 20230803 | 090900 | 185913890000 | 579000 | 582000 | 583000 | 578000 | 26903 |
| 576 | 20230803 | 090800 | 170320837000 | 582000 | 584000 | 585000 | 582000 | 6764 |
| 577 | 20230803 | 090700 | 166379537000 | 585000 | 582000 | 585000 | 580000 | 22242 |
| 578 | 20230803 | 090600 | 153450462000 | 582000 | 581000 | 585000 | 580000 | 28422 |
| 579 | 20230803 | 090500 | 136896165000 | 582000 | 587000 | 587000 | 580000 | 32325 |
| 580 | 20230803 | 090400 | 118030119000 | 586000 | 586000 | 589000 | 586000 | 13940 |
| 581 | 20230803 | 090300 | 109838364000 | 586000 | 589000 | 589000 | 585000 | 23190 |
| 582 | 20230803 | 090200 | 96230954000 | 589000 | 590000 | 592000 | 586000 | 42134 |
| 583 | 20230803 | 090100 | 71439289000 | 591000 | 593000 | 593000 | 588000 | 39585 |
| 584 | 20230803 | 090000 | 48072031000 | 593000 | 592000 | 593000 | 588000 | 72023 |