35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 3 | 20230915 | 184100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 4 | 20230915 | 184000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 5 | 20230915 | 183900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 6 | 20230915 | 183800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 7 | 20230915 | 183700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 8 | 20230915 | 183600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 9 | 20230915 | 183500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 10 | 20230915 | 183400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 11 | 20230915 | 183300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 12 | 20230915 | 183200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 13 | 20230915 | 183100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 14 | 20230915 | 183000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 15 | 20230915 | 182900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 16 | 20230915 | 182800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 17 | 20230915 | 182700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 18 | 20230915 | 182600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 19 | 20230915 | 182500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 20 | 20230915 | 182400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 21 | 20230915 | 182300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 22 | 20230915 | 182200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 23 | 20230915 | 182100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 24 | 20230915 | 182000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 25 | 20230915 | 181900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 26 | 20230915 | 181800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 27 | 20230915 | 181700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 28 | 20230915 | 181600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 29 | 20230915 | 181500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 30 | 20230915 | 181400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 31 | 20230915 | 181300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 32 | 20230915 | 181200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 33 | 20230915 | 181100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 34 | 20230915 | 181000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 35 | 20230915 | 180900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 36 | 20230915 | 180800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 37 | 20230915 | 180700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 38 | 20230915 | 180600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 39 | 20230915 | 180500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 40 | 20230915 | 180400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 41 | 20230915 | 180300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 42 | 20230915 | 180200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 43 | 20230915 | 180100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 44 | 20230915 | 180000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 45 | 20230915 | 175900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 46 | 20230915 | 175800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 47 | 20230915 | 175700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 48 | 20230915 | 175600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 49 | 20230915 | 175500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 50 | 20230915 | 175400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 51 | 20230915 | 175300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 52 | 20230915 | 175200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 53 | 20230915 | 175100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 54 | 20230915 | 175000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 55 | 20230915 | 174900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 56 | 20230915 | 174800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 57 | 20230915 | 174700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 58 | 20230915 | 174600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 59 | 20230915 | 174500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 60 | 20230915 | 174400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 61 | 20230915 | 174300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 62 | 20230915 | 174200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 63 | 20230915 | 174100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 64 | 20230915 | 174000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 65 | 20230915 | 173900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 66 | 20230915 | 173800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 67 | 20230915 | 173700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 68 | 20230915 | 173600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 69 | 20230915 | 173500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 70 | 20230915 | 173400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 71 | 20230915 | 173300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 72 | 20230915 | 173200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 73 | 20230915 | 173100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 74 | 20230915 | 173000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 75 | 20230915 | 172900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 76 | 20230915 | 172800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 77 | 20230915 | 172700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 78 | 20230915 | 172600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 79 | 20230915 | 172500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 80 | 20230915 | 172400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 81 | 20230915 | 172300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 82 | 20230915 | 172200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 83 | 20230915 | 172100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 84 | 20230915 | 172000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 85 | 20230915 | 171900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 86 | 20230915 | 171800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 87 | 20230915 | 171700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 88 | 20230915 | 171600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 89 | 20230915 | 171500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 90 | 20230915 | 171400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 91 | 20230915 | 171300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 92 | 20230915 | 171200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 93 | 20230915 | 171100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 94 | 20230915 | 171000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 95 | 20230915 | 170900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 96 | 20230915 | 170800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 97 | 20230915 | 170700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 98 | 20230915 | 170600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 99 | 20230915 | 170500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 100 | 20230915 | 170400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 101 | 20230915 | 170300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 102 | 20230915 | 170200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 103 | 20230915 | 170100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 104 | 20230915 | 170000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 105 | 20230915 | 165900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 106 | 20230915 | 165800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 107 | 20230915 | 165700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 108 | 20230915 | 165600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 109 | 20230915 | 165500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 110 | 20230915 | 165400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 111 | 20230915 | 165300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 112 | 20230915 | 165200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 113 | 20230915 | 165100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 114 | 20230915 | 165000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 115 | 20230915 | 164900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 116 | 20230915 | 164800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 117 | 20230915 | 164700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 118 | 20230915 | 164600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 119 | 20230915 | 164500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 120 | 20230915 | 164400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 121 | 20230915 | 164300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 122 | 20230915 | 164200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 123 | 20230915 | 164100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 124 | 20230915 | 164000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 125 | 20230915 | 163900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 126 | 20230915 | 163800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 127 | 20230915 | 163700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 128 | 20230915 | 163600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 129 | 20230915 | 163500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 130 | 20230915 | 163400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 131 | 20230915 | 163300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 132 | 20230915 | 163200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 133 | 20230915 | 163100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 134 | 20230915 | 163000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 135 | 20230915 | 162900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 136 | 20230915 | 162800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 137 | 20230915 | 162700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 138 | 20230915 | 162600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 139 | 20230915 | 162500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 140 | 20230915 | 162400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 141 | 20230915 | 162300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 142 | 20230915 | 162200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 143 | 20230915 | 162100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 144 | 20230915 | 162000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 145 | 20230915 | 161900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 146 | 20230915 | 161800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 147 | 20230915 | 161700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 148 | 20230915 | 161600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 149 | 20230915 | 161500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 150 | 20230915 | 161400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 151 | 20230915 | 161300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 152 | 20230915 | 161200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 153 | 20230915 | 161100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 154 | 20230915 | 161000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 155 | 20230915 | 160900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 156 | 20230915 | 160800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 157 | 20230915 | 160700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 158 | 20230915 | 160600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 159 | 20230915 | 160500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 160 | 20230915 | 160400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 161 | 20230915 | 160300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 162 | 20230915 | 160200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 163 | 20230915 | 160100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 164 | 20230915 | 160000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 165 | 20230915 | 155900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 166 | 20230915 | 155800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 167 | 20230915 | 155700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 168 | 20230915 | 155600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 169 | 20230915 | 155500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 170 | 20230915 | 155400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 171 | 20230915 | 155300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 172 | 20230915 | 155200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 173 | 20230915 | 155100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 174 | 20230915 | 155000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 175 | 20230915 | 154900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 176 | 20230915 | 154800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 177 | 20230915 | 154700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 178 | 20230915 | 154600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 179 | 20230915 | 154500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 180 | 20230915 | 154400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 181 | 20230915 | 154300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 182 | 20230915 | 154200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 183 | 20230915 | 154100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 184 | 20230915 | 154000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 185 | 20230915 | 153900 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 186 | 20230915 | 153800 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 187 | 20230915 | 153700 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 188 | 20230915 | 153600 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 189 | 20230915 | 153500 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 190 | 20230915 | 153400 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 191 | 20230915 | 153300 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 192 | 20230915 | 153200 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 193 | 20230915 | 153100 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 0 |
| 194 | 20230915 | 153000 | 1048318474000 | 584000 | 584000 | 584000 | 584000 | 157804 |
| 195 | 20230915 | 152900 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 196 | 20230915 | 152800 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 197 | 20230915 | 152700 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 198 | 20230915 | 152600 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 199 | 20230915 | 152500 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 200 | 20230915 | 152400 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 201 | 20230915 | 152300 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 202 | 20230915 | 152200 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 203 | 20230915 | 152100 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 204 | 20230915 | 152000 | 956160938000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 205 | 20230915 | 151900 | 956160938000 | 580000 | 579000 | 581000 | 579000 | 9272 |
| 206 | 20230915 | 151800 | 950782529000 | 579000 | 578000 | 580000 | 577000 | 14965 |
| 207 | 20230915 | 151700 | 942132794000 | 577000 | 578000 | 579000 | 577000 | 5288 |
| 208 | 20230915 | 151600 | 939078619000 | 578000 | 578000 | 579000 | 577000 | 6015 |
| 209 | 20230915 | 151500 | 935601793000 | 578000 | 578000 | 579000 | 578000 | 1714 |
| 210 | 20230915 | 151400 | 934610616000 | 578000 | 580000 | 580000 | 578000 | 8981 |
| 211 | 20230915 | 151300 | 929410433000 | 579000 | 580000 | 581000 | 579000 | 5390 |
| 212 | 20230915 | 151200 | 926285708000 | 580000 | 580000 | 581000 | 580000 | 11391 |
| 213 | 20230915 | 151100 | 919678665000 | 580000 | 580000 | 581000 | 580000 | 5875 |
| 214 | 20230915 | 151000 | 916269322000 | 581000 | 580000 | 581000 | 580000 | 3914 |
| 215 | 20230915 | 150900 | 913996004000 | 581000 | 582000 | 582000 | 580000 | 11431 |
| 216 | 20230915 | 150800 | 907355227000 | 581000 | 582000 | 582000 | 581000 | 2408 |
| 217 | 20230915 | 150700 | 905955062000 | 582000 | 582000 | 583000 | 581000 | 6500 |
| 218 | 20230915 | 150600 | 902171872000 | 582000 | 582000 | 583000 | 582000 | 1576 |
| 219 | 20230915 | 150500 | 901254523000 | 582000 | 583000 | 583000 | 582000 | 1317 |
| 220 | 20230915 | 150400 | 900487706000 | 583000 | 583000 | 584000 | 582000 | 4897 |
| 221 | 20230915 | 150300 | 897632429000 | 583000 | 584000 | 584000 | 583000 | 1245 |
| 222 | 20230915 | 150200 | 896906084000 | 583000 | 584000 | 585000 | 583000 | 2977 |
| 223 | 20230915 | 150100 | 895167064000 | 584000 | 584000 | 585000 | 584000 | 3768 |
| 224 | 20230915 | 150000 | 892965753000 | 585000 | 584000 | 585000 | 584000 | 1290 |
| 225 | 20230915 | 145900 | 892211680000 | 585000 | 583000 | 585000 | 583000 | 8844 |
| 226 | 20230915 | 145800 | 887046558000 | 583000 | 583000 | 584000 | 583000 | 1488 |
| 227 | 20230915 | 145700 | 886178838000 | 583000 | 584000 | 584000 | 583000 | 660 |
| 228 | 20230915 | 145600 | 885793616000 | 583000 | 584000 | 584000 | 583000 | 584 |
| 229 | 20230915 | 145500 | 885452771000 | 584000 | 584000 | 584000 | 583000 | 1176 |
| 230 | 20230915 | 145400 | 884766305000 | 583000 | 583000 | 584000 | 583000 | 733 |
| 231 | 20230915 | 145300 | 884338563000 | 584000 | 583000 | 584000 | 583000 | 3978 |
| 232 | 20230915 | 145200 | 882015962000 | 584000 | 582000 | 584000 | 582000 | 9518 |
| 233 | 20230915 | 145100 | 876467999000 | 582000 | 582000 | 583000 | 582000 | 2406 |
| 234 | 20230915 | 145000 | 875067453000 | 582000 | 583000 | 584000 | 582000 | 5514 |
| 235 | 20230915 | 144900 | 871854229000 | 583000 | 583000 | 584000 | 583000 | 1182 |
| 236 | 20230915 | 144800 | 871165034000 | 583000 | 583000 | 584000 | 583000 | 1117 |
| 237 | 20230915 | 144700 | 870513741000 | 583000 | 584000 | 585000 | 583000 | 6775 |
| 238 | 20230915 | 144600 | 866556731000 | 585000 | 585000 | 585000 | 584000 | 991 |
| 239 | 20230915 | 144500 | 865977605000 | 584000 | 585000 | 585000 | 584000 | 742 |
| 240 | 20230915 | 144400 | 865544064000 | 584000 | 585000 | 586000 | 584000 | 5293 |
| 241 | 20230915 | 144300 | 862447658000 | 585000 | 585000 | 586000 | 585000 | 1494 |
| 242 | 20230915 | 144200 | 861573508000 | 585000 | 584000 | 586000 | 584000 | 5650 |
| 243 | 20230915 | 144100 | 858268213000 | 584000 | 584000 | 585000 | 584000 | 2353 |
| 244 | 20230915 | 144000 | 856893944000 | 584000 | 584000 | 585000 | 583000 | 6882 |
| 245 | 20230915 | 143900 | 852874815000 | 584000 | 584000 | 585000 | 584000 | 573 |
| 246 | 20230915 | 143800 | 852540094000 | 584000 | 585000 | 585000 | 584000 | 2059 |
| 247 | 20230915 | 143700 | 851336233000 | 585000 | 584000 | 586000 | 584000 | 2088 |
| 248 | 20230915 | 143600 | 850114531000 | 584000 | 584000 | 586000 | 584000 | 3069 |
| 249 | 20230915 | 143500 | 848319402000 | 584000 | 585000 | 586000 | 584000 | 7068 |
| 250 | 20230915 | 143400 | 844185266000 | 585000 | 585000 | 586000 | 585000 | 414 |
| 251 | 20230915 | 143300 | 843942771000 | 585000 | 585000 | 586000 | 585000 | 858 |
| 252 | 20230915 | 143200 | 843440424000 | 585000 | 585000 | 586000 | 585000 | 2780 |
| 253 | 20230915 | 143100 | 841812327000 | 585000 | 586000 | 587000 | 585000 | 4068 |
| 254 | 20230915 | 143000 | 839428464000 | 586000 | 586000 | 587000 | 586000 | 677 |
| 255 | 20230915 | 142900 | 839031606000 | 586000 | 586000 | 587000 | 586000 | 776 |
| 256 | 20230915 | 142800 | 838576290000 | 586000 | 585000 | 587000 | 585000 | 2740 |
| 257 | 20230915 | 142700 | 836970844000 | 585000 | 586000 | 586000 | 585000 | 2145 |
| 258 | 20230915 | 142600 | 835714183000 | 587000 | 586000 | 587000 | 586000 | 822 |
| 259 | 20230915 | 142500 | 835232080000 | 586000 | 587000 | 587000 | 586000 | 666 |
| 260 | 20230915 | 142400 | 834841568000 | 587000 | 586000 | 587000 | 586000 | 670 |
| 261 | 20230915 | 142300 | 834448689000 | 586000 | 585000 | 587000 | 585000 | 2718 |
| 262 | 20230915 | 142200 | 832855704000 | 585000 | 585000 | 586000 | 585000 | 660 |
| 263 | 20230915 | 142100 | 832469248000 | 585000 | 586000 | 586000 | 585000 | 772 |
| 264 | 20230915 | 142000 | 832016949000 | 586000 | 585000 | 586000 | 585000 | 1057 |
| 265 | 20230915 | 141900 | 831398308000 | 585000 | 584000 | 586000 | 584000 | 2890 |
| 266 | 20230915 | 141800 | 829707551000 | 584000 | 585000 | 585000 | 584000 | 717 |
| 267 | 20230915 | 141700 | 829288281000 | 584000 | 584000 | 585000 | 584000 | 624 |
| 268 | 20230915 | 141600 | 828923646000 | 584000 | 584000 | 585000 | 584000 | 788 |
| 269 | 20230915 | 141500 | 828463185000 | 585000 | 585000 | 585000 | 584000 | 524 |
| 270 | 20230915 | 141400 | 828156912000 | 584000 | 585000 | 586000 | 584000 | 4270 |
| 271 | 20230915 | 141300 | 825660531000 | 585000 | 585000 | 586000 | 585000 | 557 |
| 272 | 20230915 | 141200 | 825334472000 | 586000 | 586000 | 586000 | 585000 | 713 |
| 273 | 20230915 | 141100 | 824917117000 | 586000 | 585000 | 586000 | 585000 | 502 |
| 274 | 20230915 | 141000 | 824623254000 | 585000 | 585000 | 586000 | 585000 | 390 |
| 275 | 20230915 | 140900 | 824395013000 | 585000 | 585000 | 586000 | 585000 | 489 |
| 276 | 20230915 | 140800 | 824108697000 | 586000 | 586000 | 586000 | 585000 | 1321 |
| 277 | 20230915 | 140700 | 823334776000 | 585000 | 586000 | 586000 | 585000 | 2548 |
| 278 | 20230915 | 140600 | 821842134000 | 585000 | 585000 | 586000 | 585000 | 554 |
| 279 | 20230915 | 140500 | 821517793000 | 585000 | 586000 | 587000 | 585000 | 2063 |
| 280 | 20230915 | 140400 | 820308773000 | 586000 | 585000 | 587000 | 585000 | 1711 |
| 281 | 20230915 | 140300 | 819305826000 | 586000 | 585000 | 586000 | 585000 | 2082 |
| 282 | 20230915 | 140200 | 818086177000 | 585000 | 585000 | 586000 | 585000 | 534 |
| 283 | 20230915 | 140100 | 817773588000 | 586000 | 585000 | 586000 | 585000 | 1045 |
| 284 | 20230915 | 140000 | 817161642000 | 585000 | 586000 | 586000 | 585000 | 1492 |
| 285 | 20230915 | 135900 | 816287581000 | 585000 | 585000 | 586000 | 585000 | 580 |
| 286 | 20230915 | 135800 | 815948003000 | 586000 | 585000 | 586000 | 585000 | 387 |
| 287 | 20230915 | 135700 | 815721515000 | 585000 | 585000 | 586000 | 585000 | 942 |
| 288 | 20230915 | 135600 | 815170353000 | 585000 | 586000 | 587000 | 585000 | 3011 |
| 289 | 20230915 | 135500 | 813406509000 | 586000 | 587000 | 588000 | 586000 | 5993 |
| 290 | 20230915 | 135400 | 809888736000 | 587000 | 587000 | 588000 | 587000 | 937 |
| 291 | 20230915 | 135300 | 809338031000 | 587000 | 587000 | 588000 | 587000 | 1745 |
| 292 | 20230915 | 135200 | 808312181000 | 587000 | 587000 | 588000 | 587000 | 465 |
| 293 | 20230915 | 135100 | 808039017000 | 588000 | 588000 | 588000 | 587000 | 1152 |
| 294 | 20230915 | 135000 | 807362258000 | 588000 | 587000 | 588000 | 587000 | 569 |
| 295 | 20230915 | 134900 | 807027841000 | 587000 | 588000 | 588000 | 587000 | 1070 |
| 296 | 20230915 | 134800 | 806398889000 | 588000 | 587000 | 588000 | 587000 | 1845 |
| 297 | 20230915 | 134700 | 805314857000 | 588000 | 586000 | 588000 | 586000 | 5845 |
| 298 | 20230915 | 134600 | 801883390000 | 587000 | 586000 | 587000 | 586000 | 914 |
| 299 | 20230915 | 134500 | 801347272000 | 586000 | 586000 | 587000 | 586000 | 632 |
| 300 | 20230915 | 134400 | 800976691000 | 586000 | 587000 | 587000 | 586000 | 1023 |
| 301 | 20230915 | 134300 | 800376681000 | 586000 | 587000 | 587000 | 586000 | 1053 |
| 302 | 20230915 | 134200 | 799759033000 | 586000 | 586000 | 587000 | 586000 | 557 |
| 303 | 20230915 | 134100 | 799432351000 | 586000 | 586000 | 587000 | 586000 | 374 |
| 304 | 20230915 | 134000 | 799213103000 | 586000 | 586000 | 587000 | 586000 | 773 |
| 305 | 20230915 | 133900 | 798759655000 | 586000 | 587000 | 587000 | 586000 | 1546 |
| 306 | 20230915 | 133800 | 797853425000 | 587000 | 586000 | 587000 | 586000 | 631 |
| 307 | 20230915 | 133700 | 797483445000 | 586000 | 585000 | 587000 | 585000 | 2271 |
| 308 | 20230915 | 133600 | 796152512000 | 585000 | 586000 | 586000 | 585000 | 1019 |
| 309 | 20230915 | 133500 | 795555499000 | 586000 | 586000 | 586000 | 585000 | 570 |
| 310 | 20230915 | 133400 | 795221666000 | 586000 | 586000 | 586000 | 585000 | 705 |
| 311 | 20230915 | 133300 | 794808735000 | 586000 | 585000 | 586000 | 585000 | 1109 |
| 312 | 20230915 | 133200 | 794159094000 | 586000 | 585000 | 586000 | 585000 | 495 |
| 313 | 20230915 | 133100 | 793869216000 | 585000 | 585000 | 586000 | 584000 | 2782 |
| 314 | 20230915 | 133000 | 792241806000 | 585000 | 584000 | 585000 | 584000 | 1505 |
| 315 | 20230915 | 132900 | 791361596000 | 585000 | 584000 | 585000 | 584000 | 640 |
| 316 | 20230915 | 132800 | 790987460000 | 585000 | 584000 | 585000 | 584000 | 224 |
| 317 | 20230915 | 132700 | 790856566000 | 585000 | 584000 | 585000 | 584000 | 512 |
| 318 | 20230915 | 132600 | 790557463000 | 584000 | 584000 | 585000 | 584000 | 570 |
| 319 | 20230915 | 132500 | 790224517000 | 584000 | 585000 | 585000 | 584000 | 332 |
| 320 | 20230915 | 132400 | 790030574000 | 585000 | 585000 | 585000 | 584000 | 633 |
| 321 | 20230915 | 132300 | 789660744000 | 584000 | 584000 | 585000 | 583000 | 1313 |
| 322 | 20230915 | 132200 | 788893933000 | 584000 | 584000 | 584000 | 583000 | 1415 |
| 323 | 20230915 | 132100 | 788067884000 | 584000 | 584000 | 585000 | 583000 | 1016 |
| 324 | 20230915 | 132000 | 787474667000 | 584000 | 583000 | 585000 | 583000 | 1829 |
| 325 | 20230915 | 131900 | 786406928000 | 583000 | 583000 | 584000 | 583000 | 5125 |
| 326 | 20230915 | 131800 | 783418969000 | 583000 | 584000 | 585000 | 583000 | 2647 |
| 327 | 20230915 | 131700 | 781873189000 | 585000 | 585000 | 586000 | 584000 | 4287 |
| 328 | 20230915 | 131600 | 779365600000 | 586000 | 587000 | 587000 | 585000 | 4757 |
| 329 | 20230915 | 131500 | 776578379000 | 587000 | 586000 | 587000 | 586000 | 793 |
| 330 | 20230915 | 131400 | 776113394000 | 586000 | 586000 | 587000 | 586000 | 460 |
| 331 | 20230915 | 131300 | 775843671000 | 586000 | 586000 | 587000 | 586000 | 964 |
| 332 | 20230915 | 131200 | 775278386000 | 587000 | 586000 | 587000 | 586000 | 414 |
| 333 | 20230915 | 131100 | 775035529000 | 586000 | 586000 | 587000 | 586000 | 373 |
| 334 | 20230915 | 131000 | 774816827000 | 587000 | 587000 | 587000 | 586000 | 1637 |
| 335 | 20230915 | 130900 | 773856725000 | 586000 | 586000 | 587000 | 586000 | 1004 |
| 336 | 20230915 | 130800 | 773268092000 | 587000 | 586000 | 587000 | 586000 | 646 |
| 337 | 20230915 | 130700 | 772889096000 | 587000 | 586000 | 587000 | 586000 | 653 |
| 338 | 20230915 | 130600 | 772506165000 | 586000 | 587000 | 587000 | 586000 | 479 |
| 339 | 20230915 | 130500 | 772225106000 | 587000 | 587000 | 588000 | 587000 | 4036 |
| 340 | 20230915 | 130400 | 769855609000 | 587000 | 588000 | 588000 | 587000 | 977 |
| 341 | 20230915 | 130300 | 769281548000 | 588000 | 587000 | 588000 | 587000 | 619 |
| 342 | 20230915 | 130200 | 768917752000 | 587000 | 587000 | 588000 | 587000 | 706 |
| 343 | 20230915 | 130100 | 768502795000 | 588000 | 587000 | 588000 | 587000 | 3026 |
| 344 | 20230915 | 130000 | 766723797000 | 588000 | 587000 | 588000 | 587000 | 267 |
| 345 | 20230915 | 125900 | 766566928000 | 587000 | 587000 | 588000 | 587000 | 647 |
| 346 | 20230915 | 125800 | 766186788000 | 587000 | 587000 | 588000 | 587000 | 940 |
| 347 | 20230915 | 125700 | 765634838000 | 587000 | 588000 | 589000 | 587000 | 575 |
| 348 | 20230915 | 125600 | 765296759000 | 589000 | 588000 | 589000 | 587000 | 689 |
| 349 | 20230915 | 125500 | 764891524000 | 588000 | 587000 | 589000 | 587000 | 1719 |
| 350 | 20230915 | 125400 | 763880652000 | 588000 | 589000 | 589000 | 587000 | 1847 |
| 351 | 20230915 | 125300 | 762794654000 | 588000 | 587000 | 589000 | 587000 | 4513 |
| 352 | 20230915 | 125200 | 760141278000 | 587000 | 587000 | 588000 | 586000 | 1258 |
| 353 | 20230915 | 125100 | 759402680000 | 587000 | 586000 | 588000 | 586000 | 4864 |
| 354 | 20230915 | 125000 | 756547453000 | 586000 | 586000 | 587000 | 586000 | 4745 |
| 355 | 20230915 | 124900 | 753762795000 | 586000 | 586000 | 587000 | 586000 | 1044 |
| 356 | 20230915 | 124800 | 753150633000 | 587000 | 587000 | 587000 | 586000 | 779 |
| 357 | 20230915 | 124700 | 752693666000 | 586000 | 586000 | 587000 | 586000 | 878 |
| 358 | 20230915 | 124600 | 752178501000 | 586000 | 587000 | 587000 | 586000 | 213 |
| 359 | 20230915 | 124500 | 752053579000 | 587000 | 586000 | 587000 | 586000 | 359 |
| 360 | 20230915 | 124400 | 751843120000 | 586000 | 586000 | 587000 | 586000 | 537 |
| 361 | 20230915 | 124300 | 751528176000 | 587000 | 586000 | 587000 | 586000 | 607 |
| 362 | 20230915 | 124200 | 751172109000 | 586000 | 586000 | 587000 | 586000 | 305 |
| 363 | 20230915 | 124100 | 750993288000 | 587000 | 586000 | 587000 | 586000 | 608 |
| 364 | 20230915 | 124000 | 750636790000 | 587000 | 586000 | 587000 | 586000 | 1635 |
| 365 | 20230915 | 123900 | 749678387000 | 586000 | 585000 | 587000 | 585000 | 3258 |
| 366 | 20230915 | 123800 | 747769018000 | 585000 | 585000 | 586000 | 585000 | 558 |
| 367 | 20230915 | 123700 | 747442452000 | 585000 | 585000 | 586000 | 585000 | 1017 |
| 368 | 20230915 | 123600 | 746847327000 | 585000 | 585000 | 586000 | 585000 | 3202 |
| 369 | 20230915 | 123500 | 744973834000 | 585000 | 585000 | 586000 | 585000 | 885 |
| 370 | 20230915 | 123400 | 744456088000 | 586000 | 586000 | 587000 | 585000 | 2843 |
| 371 | 20230915 | 123300 | 742790705000 | 586000 | 587000 | 587000 | 586000 | 845 |
| 372 | 20230915 | 123200 | 742295058000 | 586000 | 586000 | 587000 | 586000 | 557 |
| 373 | 20230915 | 123100 | 741968343000 | 586000 | 587000 | 587000 | 586000 | 570 |
| 374 | 20230915 | 123000 | 741634074000 | 586000 | 587000 | 587000 | 586000 | 508 |
| 375 | 20230915 | 122900 | 741336043000 | 586000 | 586000 | 587000 | 586000 | 654 |
| 376 | 20230915 | 122800 | 740952249000 | 587000 | 587000 | 588000 | 586000 | 1238 |
| 377 | 20230915 | 122700 | 740225492000 | 587000 | 586000 | 588000 | 586000 | 3771 |
| 378 | 20230915 | 122600 | 738012021000 | 586000 | 586000 | 587000 | 586000 | 1575 |
| 379 | 20230915 | 122500 | 737088814000 | 586000 | 586000 | 587000 | 586000 | 1109 |
| 380 | 20230915 | 122400 | 736438901000 | 586000 | 587000 | 588000 | 586000 | 4329 |
| 381 | 20230915 | 122300 | 733897674000 | 587000 | 587000 | 588000 | 587000 | 535 |
| 382 | 20230915 | 122200 | 733583431000 | 587000 | 587000 | 588000 | 587000 | 933 |
| 383 | 20230915 | 122100 | 733035459000 | 588000 | 587000 | 588000 | 587000 | 327 |
| 384 | 20230915 | 122000 | 732843382000 | 587000 | 588000 | 588000 | 587000 | 618 |
| 385 | 20230915 | 121900 | 732480419000 | 588000 | 587000 | 588000 | 587000 | 848 |
| 386 | 20230915 | 121800 | 731982106000 | 588000 | 588000 | 589000 | 587000 | 4009 |
| 387 | 20230915 | 121700 | 729625493000 | 588000 | 588000 | 589000 | 588000 | 1311 |
| 388 | 20230915 | 121600 | 728854456000 | 588000 | 588000 | 589000 | 588000 | 697 |
| 389 | 20230915 | 121500 | 728444439000 | 589000 | 588000 | 589000 | 588000 | 1439 |
| 390 | 20230915 | 121400 | 727597750000 | 588000 | 588000 | 589000 | 588000 | 595 |
| 391 | 20230915 | 121300 | 727247639000 | 588000 | 589000 | 589000 | 588000 | 1722 |
| 392 | 20230915 | 121200 | 726233599000 | 589000 | 588000 | 589000 | 588000 | 1279 |
| 393 | 20230915 | 121100 | 725480599000 | 588000 | 588000 | 589000 | 588000 | 853 |
| 394 | 20230915 | 121000 | 724978592000 | 589000 | 588000 | 589000 | 588000 | 1456 |
| 395 | 20230915 | 120900 | 724122076000 | 588000 | 588000 | 589000 | 588000 | 707 |
| 396 | 20230915 | 120800 | 723706091000 | 589000 | 586000 | 589000 | 586000 | 4155 |
| 397 | 20230915 | 120700 | 721264855000 | 587000 | 585000 | 587000 | 585000 | 1965 |
| 398 | 20230915 | 120600 | 720113182000 | 586000 | 586000 | 586000 | 585000 | 659 |
| 399 | 20230915 | 120500 | 719727408000 | 586000 | 585000 | 586000 | 585000 | 492 |
| 400 | 20230915 | 120400 | 719439426000 | 585000 | 586000 | 587000 | 585000 | 3463 |
| 401 | 20230915 | 120300 | 717410535000 | 587000 | 586000 | 587000 | 586000 | 1159 |
| 402 | 20230915 | 120200 | 716730903000 | 587000 | 586000 | 587000 | 586000 | 763 |
| 403 | 20230915 | 120100 | 716283431000 | 586000 | 586000 | 587000 | 586000 | 1009 |
| 404 | 20230915 | 120000 | 715691833000 | 587000 | 586000 | 587000 | 586000 | 1135 |
| 405 | 20230915 | 115900 | 715026160000 | 586000 | 587000 | 588000 | 586000 | 2943 |
| 406 | 20230915 | 115800 | 713298903000 | 587000 | 589000 | 589000 | 587000 | 6411 |
| 407 | 20230915 | 115700 | 709530433000 | 589000 | 589000 | 589000 | 588000 | 1850 |
| 408 | 20230915 | 115600 | 708441040000 | 588000 | 589000 | 589000 | 588000 | 1348 |
| 409 | 20230915 | 115500 | 707647346000 | 589000 | 589000 | 589000 | 588000 | 898 |
| 410 | 20230915 | 115400 | 707118569000 | 588000 | 588000 | 589000 | 587000 | 2444 |
| 411 | 20230915 | 115300 | 705681338000 | 588000 | 587000 | 588000 | 587000 | 2518 |
| 412 | 20230915 | 115200 | 704200886000 | 588000 | 588000 | 588000 | 587000 | 1603 |
| 413 | 20230915 | 115100 | 703258528000 | 588000 | 587000 | 588000 | 587000 | 1569 |
| 414 | 20230915 | 115000 | 702336137000 | 588000 | 587000 | 588000 | 587000 | 1223 |
| 415 | 20230915 | 114900 | 701617151000 | 588000 | 588000 | 588000 | 587000 | 1493 |
| 416 | 20230915 | 114800 | 700739389000 | 588000 | 588000 | 588000 | 587000 | 2395 |
| 417 | 20230915 | 114700 | 699331305000 | 588000 | 587000 | 588000 | 587000 | 1729 |
| 418 | 20230915 | 114600 | 698314933000 | 588000 | 586000 | 588000 | 586000 | 6231 |
| 419 | 20230915 | 114500 | 694655391000 | 587000 | 586000 | 587000 | 586000 | 1583 |
| 420 | 20230915 | 114400 | 693726706000 | 586000 | 586000 | 587000 | 586000 | 1153 |
| 421 | 20230915 | 114300 | 693050128000 | 586000 | 587000 | 587000 | 586000 | 1317 |
| 422 | 20230915 | 114200 | 692277238000 | 586000 | 587000 | 588000 | 586000 | 5294 |
| 423 | 20230915 | 114100 | 689169863000 | 587000 | 586000 | 588000 | 586000 | 6144 |
| 424 | 20230915 | 114000 | 685561790000 | 587000 | 586000 | 587000 | 585000 | 6389 |
| 425 | 20230915 | 113900 | 681817556000 | 585000 | 586000 | 586000 | 585000 | 1215 |
| 426 | 20230915 | 113800 | 681106126000 | 586000 | 585000 | 586000 | 585000 | 931 |
| 427 | 20230915 | 113700 | 680560773000 | 586000 | 585000 | 586000 | 584000 | 2677 |
| 428 | 20230915 | 113600 | 678993500000 | 585000 | 585000 | 585000 | 584000 | 1688 |
| 429 | 20230915 | 113500 | 678006197000 | 585000 | 584000 | 585000 | 584000 | 1059 |
| 430 | 20230915 | 113400 | 677386855000 | 585000 | 585000 | 586000 | 584000 | 1406 |
| 431 | 20230915 | 113300 | 676564376000 | 586000 | 584000 | 586000 | 584000 | 3283 |
| 432 | 20230915 | 113200 | 674643860000 | 584000 | 584000 | 585000 | 584000 | 1242 |
| 433 | 20230915 | 113100 | 673917486000 | 585000 | 585000 | 585000 | 584000 | 1150 |
| 434 | 20230915 | 113000 | 673244944000 | 584000 | 585000 | 585000 | 584000 | 1296 |
| 435 | 20230915 | 112900 | 672486916000 | 584000 | 583000 | 585000 | 583000 | 2630 |
| 436 | 20230915 | 112800 | 670950973000 | 584000 | 583000 | 584000 | 583000 | 540 |
| 437 | 20230915 | 112700 | 670635802000 | 583000 | 584000 | 584000 | 583000 | 2565 |
| 438 | 20230915 | 112600 | 669139975000 | 584000 | 583000 | 584000 | 583000 | 624 |
| 439 | 20230915 | 112500 | 668775730000 | 584000 | 584000 | 584000 | 583000 | 884 |
| 440 | 20230915 | 112400 | 668259956000 | 584000 | 584000 | 584000 | 583000 | 445 |
| 441 | 20230915 | 112300 | 668000278000 | 584000 | 584000 | 585000 | 583000 | 2085 |
| 442 | 20230915 | 112200 | 666782580000 | 584000 | 584000 | 585000 | 583000 | 1187 |
| 443 | 20230915 | 112100 | 666089373000 | 583000 | 583000 | 584000 | 583000 | 1003 |
| 444 | 20230915 | 112000 | 665503953000 | 584000 | 585000 | 585000 | 583000 | 1275 |
| 445 | 20230915 | 111900 | 664759475000 | 584000 | 585000 | 586000 | 584000 | 2653 |
| 446 | 20230915 | 111800 | 663207864000 | 585000 | 584000 | 586000 | 584000 | 7312 |
| 447 | 20230915 | 111700 | 658933370000 | 584000 | 584000 | 584000 | 583000 | 1203 |
| 448 | 20230915 | 111600 | 658231431000 | 583000 | 583000 | 584000 | 583000 | 853 |
| 449 | 20230915 | 111500 | 657733726000 | 583000 | 585000 | 585000 | 583000 | 2826 |
| 450 | 20230915 | 111400 | 656083559000 | 584000 | 585000 | 585000 | 584000 | 1145 |
| 451 | 20230915 | 111300 | 655414081000 | 584000 | 585000 | 586000 | 584000 | 2412 |
| 452 | 20230915 | 111200 | 654002915000 | 585000 | 584000 | 586000 | 584000 | 5612 |
| 453 | 20230915 | 111100 | 650720003000 | 584000 | 585000 | 585000 | 584000 | 2853 |
| 454 | 20230915 | 111000 | 649051356000 | 586000 | 585000 | 586000 | 585000 | 467 |
| 455 | 20230915 | 110900 | 648778032000 | 586000 | 585000 | 586000 | 584000 | 3120 |
| 456 | 20230915 | 110800 | 646952492000 | 584000 | 584000 | 585000 | 584000 | 725 |
| 457 | 20230915 | 110700 | 646528556000 | 584000 | 586000 | 586000 | 584000 | 2310 |
| 458 | 20230915 | 110600 | 645176925000 | 586000 | 585000 | 586000 | 584000 | 3166 |
| 459 | 20230915 | 110500 | 643324877000 | 586000 | 584000 | 586000 | 584000 | 2982 |
| 460 | 20230915 | 110400 | 641580366000 | 584000 | 583000 | 585000 | 582000 | 4277 |
| 461 | 20230915 | 110300 | 639085610000 | 583000 | 584000 | 584000 | 583000 | 744 |
| 462 | 20230915 | 110200 | 638651723000 | 584000 | 585000 | 585000 | 583000 | 2989 |
| 463 | 20230915 | 110100 | 636906022000 | 584000 | 585000 | 586000 | 584000 | 2381 |
| 464 | 20230915 | 110000 | 635513357000 | 586000 | 584000 | 586000 | 584000 | 4429 |
| 465 | 20230915 | 105900 | 632921887000 | 584000 | 583000 | 585000 | 583000 | 6231 |
| 466 | 20230915 | 105800 | 629282136000 | 584000 | 581000 | 584000 | 581000 | 5890 |
| 467 | 20230915 | 105700 | 625850949000 | 582000 | 582000 | 582000 | 580000 | 3235 |
| 468 | 20230915 | 105600 | 623971055000 | 582000 | 580000 | 582000 | 580000 | 2147 |
| 469 | 20230915 | 105500 | 622723615000 | 580000 | 581000 | 581000 | 580000 | 1651 |
| 470 | 20230915 | 105400 | 621764620000 | 581000 | 582000 | 582000 | 580000 | 4161 |
| 471 | 20230915 | 105300 | 619345703000 | 581000 | 580000 | 582000 | 580000 | 3742 |
| 472 | 20230915 | 105200 | 617171259000 | 580000 | 578000 | 581000 | 578000 | 5807 |
| 473 | 20230915 | 105100 | 613807541000 | 579000 | 579000 | 580000 | 579000 | 4871 |
| 474 | 20230915 | 105000 | 610987002000 | 580000 | 580000 | 580000 | 579000 | 2016 |
| 475 | 20230915 | 104900 | 609818480000 | 580000 | 581000 | 581000 | 579000 | 4754 |
| 476 | 20230915 | 104800 | 607061507000 | 580000 | 581000 | 582000 | 580000 | 2681 |
| 477 | 20230915 | 104700 | 605503940000 | 581000 | 582000 | 582000 | 581000 | 1642 |
| 478 | 20230915 | 104600 | 604549466000 | 582000 | 579000 | 582000 | 578000 | 11320 |
| 479 | 20230915 | 104500 | 597990666000 | 579000 | 581000 | 582000 | 579000 | 10666 |
| 480 | 20230915 | 104400 | 591803088000 | 581000 | 581000 | 582000 | 581000 | 4084 |
| 481 | 20230915 | 104300 | 589430129000 | 582000 | 582000 | 583000 | 581000 | 4969 |
| 482 | 20230915 | 104200 | 586539362000 | 582000 | 582000 | 583000 | 582000 | 1090 |
| 483 | 20230915 | 104100 | 585904737000 | 583000 | 582000 | 584000 | 582000 | 3049 |
| 484 | 20230915 | 104000 | 584128564000 | 583000 | 584000 | 585000 | 582000 | 3343 |
| 485 | 20230915 | 103900 | 582177883000 | 584000 | 584000 | 585000 | 584000 | 1754 |
| 486 | 20230915 | 103800 | 581152626000 | 585000 | 585000 | 585000 | 584000 | 817 |
| 487 | 20230915 | 103700 | 580675120000 | 585000 | 583000 | 585000 | 582000 | 5621 |
| 488 | 20230915 | 103600 | 577392430000 | 583000 | 582000 | 583000 | 582000 | 1972 |
| 489 | 20230915 | 103500 | 576243806000 | 582000 | 583000 | 584000 | 582000 | 3212 |
| 490 | 20230915 | 103400 | 574372154000 | 583000 | 586000 | 586000 | 583000 | 3452 |
| 491 | 20230915 | 103300 | 572354866000 | 586000 | 585000 | 586000 | 585000 | 3226 |
| 492 | 20230915 | 103200 | 570465167000 | 585000 | 587000 | 587000 | 585000 | 5005 |
| 493 | 20230915 | 103100 | 567533718000 | 587000 | 586000 | 587000 | 586000 | 1693 |
| 494 | 20230915 | 103000 | 566540422000 | 587000 | 587000 | 587000 | 586000 | 3588 |
| 495 | 20230915 | 102900 | 564434657000 | 587000 | 586000 | 587000 | 586000 | 2202 |
| 496 | 20230915 | 102800 | 563142793000 | 586000 | 585000 | 586000 | 585000 | 4801 |
| 497 | 20230915 | 102700 | 560331244000 | 585000 | 587000 | 587000 | 585000 | 4499 |
| 498 | 20230915 | 102600 | 557694505000 | 587000 | 585000 | 587000 | 584000 | 9345 |
| 499 | 20230915 | 102500 | 552217449000 | 585000 | 583000 | 585000 | 583000 | 4270 |
| 500 | 20230915 | 102400 | 549724215000 | 583000 | 581000 | 583000 | 581000 | 8168 |
| 501 | 20230915 | 102300 | 544971439000 | 581000 | 582000 | 583000 | 581000 | 4958 |
| 502 | 20230915 | 102200 | 542087624000 | 583000 | 583000 | 584000 | 582000 | 3811 |
| 503 | 20230915 | 102100 | 539866855000 | 584000 | 584000 | 584000 | 581000 | 10599 |
| 504 | 20230915 | 102000 | 533693966000 | 583000 | 583000 | 584000 | 582000 | 6034 |
| 505 | 20230915 | 101900 | 530175111000 | 584000 | 586000 | 586000 | 583000 | 6000 |
| 506 | 20230915 | 101800 | 526668082000 | 586000 | 585000 | 586000 | 584000 | 2409 |
| 507 | 20230915 | 101700 | 525258272000 | 585000 | 586000 | 586000 | 583000 | 15726 |
| 508 | 20230915 | 101600 | 516074356000 | 585000 | 586000 | 586000 | 585000 | 3489 |
| 509 | 20230915 | 101500 | 514032562000 | 586000 | 585000 | 587000 | 585000 | 5035 |
| 510 | 20230915 | 101400 | 511081724000 | 585000 | 587000 | 587000 | 585000 | 4795 |
| 511 | 20230915 | 101300 | 508274287000 | 587000 | 589000 | 590000 | 586000 | 8307 |
| 512 | 20230915 | 101200 | 503391343000 | 589000 | 588000 | 590000 | 587000 | 9073 |
| 513 | 20230915 | 101100 | 498051074000 | 588000 | 585000 | 588000 | 584000 | 17301 |
| 514 | 20230915 | 101000 | 487922797000 | 585000 | 589000 | 590000 | 585000 | 14735 |
| 515 | 20230915 | 100900 | 479275143000 | 589000 | 589000 | 590000 | 589000 | 6767 |
| 516 | 20230915 | 100800 | 475286734000 | 589000 | 592000 | 593000 | 589000 | 10122 |
| 517 | 20230915 | 100700 | 469307909000 | 593000 | 590000 | 593000 | 590000 | 11243 |
| 518 | 20230915 | 100600 | 462652323000 | 590000 | 588000 | 591000 | 588000 | 14418 |
| 519 | 20230915 | 100500 | 454158229000 | 588000 | 590000 | 590000 | 587000 | 10938 |
| 520 | 20230915 | 100400 | 447721589000 | 590000 | 593000 | 593000 | 589000 | 13680 |
| 521 | 20230915 | 100300 | 439640707000 | 592000 | 597000 | 597000 | 592000 | 15976 |
| 522 | 20230915 | 100200 | 430142557000 | 596000 | 594000 | 597000 | 593000 | 21400 |
| 523 | 20230915 | 100100 | 417405970000 | 594000 | 592000 | 594000 | 591000 | 16408 |
| 524 | 20230915 | 100000 | 407678799000 | 592000 | 590000 | 592000 | 590000 | 13907 |
| 525 | 20230915 | 095900 | 399455661000 | 591000 | 588000 | 591000 | 588000 | 25445 |
| 526 | 20230915 | 095800 | 384450652000 | 589000 | 586000 | 589000 | 585000 | 11596 |
| 527 | 20230915 | 095700 | 377641685000 | 586000 | 589000 | 590000 | 586000 | 25421 |
| 528 | 20230915 | 095600 | 362689633000 | 588000 | 587000 | 589000 | 587000 | 10899 |
| 529 | 20230915 | 095500 | 356281380000 | 588000 | 586000 | 588000 | 585000 | 13824 |
| 530 | 20230915 | 095400 | 348170666000 | 586000 | 585000 | 586000 | 584000 | 17505 |
| 531 | 20230915 | 095300 | 337929000000 | 585000 | 583000 | 585000 | 583000 | 11032 |
| 532 | 20230915 | 095200 | 331484798000 | 584000 | 582000 | 584000 | 582000 | 13527 |
| 533 | 20230915 | 095100 | 323598908000 | 582000 | 583000 | 583000 | 582000 | 3130 |
| 534 | 20230915 | 095000 | 321774963000 | 583000 | 582000 | 583000 | 581000 | 5799 |
| 535 | 20230915 | 094900 | 318398133000 | 582000 | 581000 | 582000 | 580000 | 6276 |
| 536 | 20230915 | 094800 | 314746929000 | 581000 | 581000 | 582000 | 580000 | 4407 |
| 537 | 20230915 | 094700 | 312186754000 | 581000 | 581000 | 583000 | 580000 | 7983 |
| 538 | 20230915 | 094600 | 307543998000 | 582000 | 579000 | 582000 | 579000 | 16392 |
| 539 | 20230915 | 094500 | 298024428000 | 580000 | 578000 | 580000 | 578000 | 7601 |
| 540 | 20230915 | 094400 | 293623870000 | 578000 | 579000 | 579000 | 577000 | 3949 |
| 541 | 20230915 | 094300 | 291340694000 | 578000 | 578000 | 579000 | 577000 | 9182 |
| 542 | 20230915 | 094200 | 286032897000 | 578000 | 579000 | 580000 | 578000 | 5752 |
| 543 | 20230915 | 094100 | 282704156000 | 580000 | 580000 | 582000 | 579000 | 10836 |
| 544 | 20230915 | 094000 | 276414008000 | 580000 | 583000 | 583000 | 580000 | 10522 |
| 545 | 20230915 | 093900 | 270295981000 | 582000 | 582000 | 583000 | 579000 | 12154 |
| 546 | 20230915 | 093800 | 263234809000 | 582000 | 580000 | 583000 | 579000 | 30715 |
| 547 | 20230915 | 093700 | 245380998000 | 580000 | 579000 | 580000 | 578000 | 7213 |
| 548 | 20230915 | 093600 | 241204049000 | 579000 | 579000 | 580000 | 578000 | 11837 |
| 549 | 20230915 | 093500 | 234348312000 | 579000 | 578000 | 580000 | 578000 | 14448 |
| 550 | 20230915 | 093400 | 225982425000 | 579000 | 579000 | 580000 | 577000 | 16810 |
| 551 | 20230915 | 093300 | 216257097000 | 579000 | 577000 | 579000 | 577000 | 15498 |
| 552 | 20230915 | 093200 | 207293926000 | 578000 | 572000 | 578000 | 571000 | 32943 |
| 553 | 20230915 | 093100 | 188360076000 | 572000 | 570000 | 572000 | 569000 | 7369 |
| 554 | 20230915 | 093000 | 184152478000 | 570000 | 570000 | 571000 | 569000 | 4099 |
| 555 | 20230915 | 092900 | 181815373000 | 570000 | 571000 | 572000 | 570000 | 3175 |
| 556 | 20230915 | 092800 | 180001780000 | 572000 | 571000 | 572000 | 571000 | 4762 |
| 557 | 20230915 | 092700 | 177279430000 | 571000 | 572000 | 573000 | 571000 | 8038 |
| 558 | 20230915 | 092600 | 172679625000 | 573000 | 572000 | 573000 | 572000 | 9419 |
| 559 | 20230915 | 092500 | 167283962000 | 572000 | 571000 | 573000 | 570000 | 10357 |
| 560 | 20230915 | 092400 | 161364699000 | 571000 | 570000 | 571000 | 569000 | 5444 |
| 561 | 20230915 | 092300 | 158262012000 | 570000 | 568000 | 570000 | 567000 | 6471 |
| 562 | 20230915 | 092200 | 154582432000 | 568000 | 569000 | 570000 | 567000 | 6793 |
| 563 | 20230915 | 092100 | 150721213000 | 570000 | 566000 | 570000 | 566000 | 6623 |
| 564 | 20230915 | 092000 | 146958367000 | 566000 | 568000 | 569000 | 566000 | 8983 |
| 565 | 20230915 | 091900 | 141861562000 | 568000 | 571000 | 572000 | 568000 | 15994 |
| 566 | 20230915 | 091800 | 132734632000 | 571000 | 570000 | 572000 | 570000 | 7487 |
| 567 | 20230915 | 091700 | 128460494000 | 571000 | 572000 | 573000 | 570000 | 9820 |
| 568 | 20230915 | 091600 | 122849461000 | 573000 | 570000 | 573000 | 570000 | 18386 |
| 569 | 20230915 | 091500 | 112336527000 | 570000 | 567000 | 571000 | 567000 | 19341 |
| 570 | 20230915 | 091400 | 101335422000 | 568000 | 569000 | 569000 | 567000 | 11903 |
| 571 | 20230915 | 091300 | 94575549000 | 569000 | 568000 | 569000 | 567000 | 14322 |
| 572 | 20230915 | 091200 | 86432190000 | 568000 | 565000 | 568000 | 565000 | 15146 |
| 573 | 20230915 | 091100 | 77844513000 | 565000 | 563000 | 566000 | 563000 | 13317 |
| 574 | 20230915 | 091000 | 70331541000 | 563000 | 561000 | 564000 | 561000 | 8003 |
| 575 | 20230915 | 090900 | 65828371000 | 561000 | 560000 | 562000 | 559000 | 6726 |
| 576 | 20230915 | 090800 | 62058196000 | 560000 | 562000 | 563000 | 559000 | 12739 |
| 577 | 20230915 | 090700 | 54907839000 | 562000 | 559000 | 563000 | 559000 | 17519 |
| 578 | 20230915 | 090600 | 45078887000 | 560000 | 559000 | 560000 | 558000 | 8832 |
| 579 | 20230915 | 090500 | 40140528000 | 559000 | 556000 | 559000 | 555000 | 8222 |
| 580 | 20230915 | 090400 | 35555555000 | 556000 | 555000 | 557000 | 554000 | 6023 |
| 581 | 20230915 | 090300 | 32209482000 | 554000 | 557000 | 557000 | 554000 | 7631 |
| 582 | 20230915 | 090200 | 27974468000 | 556000 | 557000 | 558000 | 555000 | 6329 |
| 583 | 20230915 | 090100 | 24453577000 | 557000 | 560000 | 560000 | 556000 | 12003 |
| 584 | 20230915 | 090000 | 17758932000 | 560000 | 560000 | 561000 | 558000 | 31706 |