35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 3 | 20230904 | 184100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 4 | 20230904 | 184000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 5 | 20230904 | 183900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 6 | 20230904 | 183800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 7 | 20230904 | 183700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 8 | 20230904 | 183600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 9 | 20230904 | 183500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 10 | 20230904 | 183400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 11 | 20230904 | 183300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 12 | 20230904 | 183200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 13 | 20230904 | 183100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 14 | 20230904 | 183000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 15 | 20230904 | 182900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 16 | 20230904 | 182800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 17 | 20230904 | 182700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 18 | 20230904 | 182600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 19 | 20230904 | 182500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 20 | 20230904 | 182400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 21 | 20230904 | 182300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 22 | 20230904 | 182200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 23 | 20230904 | 182100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 24 | 20230904 | 182000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 25 | 20230904 | 181900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 26 | 20230904 | 181800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 27 | 20230904 | 181700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 28 | 20230904 | 181600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 29 | 20230904 | 181500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 30 | 20230904 | 181400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 31 | 20230904 | 181300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 32 | 20230904 | 181200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 33 | 20230904 | 181100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 34 | 20230904 | 181000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 35 | 20230904 | 180900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 36 | 20230904 | 180800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 37 | 20230904 | 180700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 38 | 20230904 | 180600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 39 | 20230904 | 180500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 40 | 20230904 | 180400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 41 | 20230904 | 180300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 42 | 20230904 | 180200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 43 | 20230904 | 180100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 44 | 20230904 | 180000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 45 | 20230904 | 175900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 46 | 20230904 | 175800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 47 | 20230904 | 175700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 48 | 20230904 | 175600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 49 | 20230904 | 175500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 50 | 20230904 | 175400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 51 | 20230904 | 175300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 52 | 20230904 | 175200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 53 | 20230904 | 175100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 54 | 20230904 | 175000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 55 | 20230904 | 174900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 56 | 20230904 | 174800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 57 | 20230904 | 174700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 58 | 20230904 | 174600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 59 | 20230904 | 174500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 60 | 20230904 | 174400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 61 | 20230904 | 174300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 62 | 20230904 | 174200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 63 | 20230904 | 174100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 64 | 20230904 | 174000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 65 | 20230904 | 173900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 66 | 20230904 | 173800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 67 | 20230904 | 173700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 68 | 20230904 | 173600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 69 | 20230904 | 173500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 70 | 20230904 | 173400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 71 | 20230904 | 173300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 72 | 20230904 | 173200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 73 | 20230904 | 173100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 74 | 20230904 | 173000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 75 | 20230904 | 172900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 76 | 20230904 | 172800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 77 | 20230904 | 172700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 78 | 20230904 | 172600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 79 | 20230904 | 172500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 80 | 20230904 | 172400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 81 | 20230904 | 172300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 82 | 20230904 | 172200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 83 | 20230904 | 172100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 84 | 20230904 | 172000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 85 | 20230904 | 171900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 86 | 20230904 | 171800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 87 | 20230904 | 171700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 88 | 20230904 | 171600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 89 | 20230904 | 171500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 90 | 20230904 | 171400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 91 | 20230904 | 171300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 92 | 20230904 | 171200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 93 | 20230904 | 171100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 94 | 20230904 | 171000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 95 | 20230904 | 170900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 96 | 20230904 | 170800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 97 | 20230904 | 170700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 98 | 20230904 | 170600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 99 | 20230904 | 170500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 100 | 20230904 | 170400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 101 | 20230904 | 170300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 102 | 20230904 | 170200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 103 | 20230904 | 170100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 104 | 20230904 | 170000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 105 | 20230904 | 165900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 106 | 20230904 | 165800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 107 | 20230904 | 165700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 108 | 20230904 | 165600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 109 | 20230904 | 165500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 110 | 20230904 | 165400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 111 | 20230904 | 165300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 112 | 20230904 | 165200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 113 | 20230904 | 165100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 114 | 20230904 | 165000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 115 | 20230904 | 164900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 116 | 20230904 | 164800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 117 | 20230904 | 164700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 118 | 20230904 | 164600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 119 | 20230904 | 164500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 120 | 20230904 | 164400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 121 | 20230904 | 164300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 122 | 20230904 | 164200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 123 | 20230904 | 164100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 124 | 20230904 | 164000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 125 | 20230904 | 163900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 126 | 20230904 | 163800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 127 | 20230904 | 163700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 128 | 20230904 | 163600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 129 | 20230904 | 163500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 130 | 20230904 | 163400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 131 | 20230904 | 163300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 132 | 20230904 | 163200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 133 | 20230904 | 163100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 134 | 20230904 | 163000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 135 | 20230904 | 162900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 136 | 20230904 | 162800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 137 | 20230904 | 162700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 138 | 20230904 | 162600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 139 | 20230904 | 162500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 140 | 20230904 | 162400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 141 | 20230904 | 162300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 142 | 20230904 | 162200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 143 | 20230904 | 162100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 144 | 20230904 | 162000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 145 | 20230904 | 161900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 146 | 20230904 | 161800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 147 | 20230904 | 161700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 148 | 20230904 | 161600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 149 | 20230904 | 161500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 150 | 20230904 | 161400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 151 | 20230904 | 161300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 152 | 20230904 | 161200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 153 | 20230904 | 161100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 154 | 20230904 | 161000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 155 | 20230904 | 160900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 156 | 20230904 | 160800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 157 | 20230904 | 160700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 158 | 20230904 | 160600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 159 | 20230904 | 160500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 160 | 20230904 | 160400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 161 | 20230904 | 160300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 162 | 20230904 | 160200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 163 | 20230904 | 160100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 164 | 20230904 | 160000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 165 | 20230904 | 155900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 166 | 20230904 | 155800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 167 | 20230904 | 155700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 168 | 20230904 | 155600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 169 | 20230904 | 155500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 170 | 20230904 | 155400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 171 | 20230904 | 155300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 172 | 20230904 | 155200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 173 | 20230904 | 155100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 174 | 20230904 | 155000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 175 | 20230904 | 154900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 176 | 20230904 | 154800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 177 | 20230904 | 154700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 178 | 20230904 | 154600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 179 | 20230904 | 154500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 180 | 20230904 | 154400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 181 | 20230904 | 154300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 182 | 20230904 | 154200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 183 | 20230904 | 154100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 184 | 20230904 | 154000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 185 | 20230904 | 153900 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 186 | 20230904 | 153800 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 187 | 20230904 | 153700 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 188 | 20230904 | 153600 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 189 | 20230904 | 153500 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 190 | 20230904 | 153400 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 191 | 20230904 | 153300 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 192 | 20230904 | 153200 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 193 | 20230904 | 153100 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 0 |
| 194 | 20230904 | 153000 | 741613567000 | 590000 | 590000 | 590000 | 590000 | 21689 |
| 195 | 20230904 | 152900 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 196 | 20230904 | 152800 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 197 | 20230904 | 152700 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 198 | 20230904 | 152600 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 199 | 20230904 | 152500 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 200 | 20230904 | 152400 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 201 | 20230904 | 152300 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 202 | 20230904 | 152200 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 203 | 20230904 | 152100 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 204 | 20230904 | 152000 | 728817057000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 205 | 20230904 | 151900 | 728817057000 | 589000 | 589000 | 590000 | 588000 | 2869 |
| 206 | 20230904 | 151800 | 727127733000 | 589000 | 588000 | 590000 | 588000 | 4154 |
| 207 | 20230904 | 151700 | 724681392000 | 588000 | 589000 | 590000 | 588000 | 2608 |
| 208 | 20230904 | 151600 | 723146350000 | 590000 | 589000 | 590000 | 589000 | 3362 |
| 209 | 20230904 | 151500 | 721165015000 | 589000 | 590000 | 590000 | 589000 | 1762 |
| 210 | 20230904 | 151400 | 720126666000 | 589000 | 588000 | 590000 | 587000 | 9559 |
| 211 | 20230904 | 151300 | 714508134000 | 588000 | 589000 | 590000 | 588000 | 3631 |
| 212 | 20230904 | 151200 | 712370796000 | 589000 | 589000 | 591000 | 589000 | 5360 |
| 213 | 20230904 | 151100 | 709210972000 | 590000 | 590000 | 591000 | 589000 | 4295 |
| 214 | 20230904 | 151000 | 706676659000 | 591000 | 591000 | 591000 | 590000 | 2165 |
| 215 | 20230904 | 150900 | 705398988000 | 590000 | 593000 | 593000 | 590000 | 7798 |
| 216 | 20230904 | 150800 | 700785395000 | 592000 | 592000 | 593000 | 592000 | 1441 |
| 217 | 20230904 | 150700 | 699931579000 | 593000 | 593000 | 594000 | 592000 | 4830 |
| 218 | 20230904 | 150600 | 697067438000 | 593000 | 593000 | 594000 | 592000 | 3937 |
| 219 | 20230904 | 150500 | 694732762000 | 592000 | 593000 | 594000 | 592000 | 2493 |
| 220 | 20230904 | 150400 | 693254458000 | 593000 | 594000 | 594000 | 592000 | 4258 |
| 221 | 20230904 | 150300 | 690729396000 | 594000 | 594000 | 595000 | 593000 | 4808 |
| 222 | 20230904 | 150200 | 687873324000 | 594000 | 594000 | 595000 | 593000 | 3578 |
| 223 | 20230904 | 150100 | 685747551000 | 593000 | 595000 | 595000 | 593000 | 3462 |
| 224 | 20230904 | 150000 | 683690787000 | 594000 | 594000 | 595000 | 594000 | 2242 |
| 225 | 20230904 | 145900 | 682357445000 | 594000 | 594000 | 595000 | 593000 | 2943 |
| 226 | 20230904 | 145800 | 680609399000 | 593000 | 595000 | 595000 | 593000 | 3471 |
| 227 | 20230904 | 145700 | 678546590000 | 594000 | 596000 | 596000 | 593000 | 12010 |
| 228 | 20230904 | 145600 | 671397438000 | 595000 | 594000 | 596000 | 594000 | 15058 |
| 229 | 20230904 | 145500 | 662438411000 | 594000 | 592000 | 595000 | 591000 | 29060 |
| 230 | 20230904 | 145400 | 645211614000 | 592000 | 591000 | 592000 | 591000 | 2580 |
| 231 | 20230904 | 145300 | 643685659000 | 591000 | 592000 | 592000 | 591000 | 1988 |
| 232 | 20230904 | 145200 | 642510451000 | 591000 | 591000 | 592000 | 591000 | 4578 |
| 233 | 20230904 | 145100 | 639804353000 | 591000 | 591000 | 592000 | 591000 | 1567 |
| 234 | 20230904 | 145000 | 638877683000 | 591000 | 592000 | 592000 | 591000 | 1947 |
| 235 | 20230904 | 144900 | 637725777000 | 592000 | 590000 | 592000 | 590000 | 5402 |
| 236 | 20230904 | 144800 | 634532883000 | 590000 | 590000 | 591000 | 590000 | 6534 |
| 237 | 20230904 | 144700 | 630671884000 | 591000 | 591000 | 591000 | 590000 | 1058 |
| 238 | 20230904 | 144600 | 630047117000 | 591000 | 590000 | 591000 | 590000 | 1270 |
| 239 | 20230904 | 144500 | 629297031000 | 591000 | 591000 | 591000 | 590000 | 1241 |
| 240 | 20230904 | 144400 | 628564439000 | 590000 | 591000 | 591000 | 589000 | 2308 |
| 241 | 20230904 | 144300 | 627201998000 | 590000 | 589000 | 591000 | 589000 | 5667 |
| 242 | 20230904 | 144200 | 623859662000 | 589000 | 590000 | 590000 | 588000 | 1629 |
| 243 | 20230904 | 144100 | 622899983000 | 590000 | 590000 | 591000 | 588000 | 2613 |
| 244 | 20230904 | 144000 | 621359797000 | 590000 | 589000 | 591000 | 589000 | 3765 |
| 245 | 20230904 | 143900 | 619138394000 | 590000 | 590000 | 591000 | 589000 | 1906 |
| 246 | 20230904 | 143800 | 618014182000 | 590000 | 590000 | 591000 | 589000 | 2691 |
| 247 | 20230904 | 143700 | 616426747000 | 590000 | 591000 | 591000 | 589000 | 2409 |
| 248 | 20230904 | 143600 | 615005433000 | 590000 | 591000 | 591000 | 589000 | 4476 |
| 249 | 20230904 | 143500 | 612362338000 | 591000 | 589000 | 591000 | 589000 | 6222 |
| 250 | 20230904 | 143400 | 608690643000 | 590000 | 589000 | 590000 | 589000 | 1357 |
| 251 | 20230904 | 143300 | 607890676000 | 589000 | 588000 | 590000 | 588000 | 2733 |
| 252 | 20230904 | 143200 | 606281386000 | 588000 | 588000 | 589000 | 587000 | 2184 |
| 253 | 20230904 | 143100 | 604996481000 | 588000 | 587000 | 589000 | 587000 | 2534 |
| 254 | 20230904 | 143000 | 603506761000 | 588000 | 586000 | 588000 | 586000 | 2309 |
| 255 | 20230904 | 142900 | 602151506000 | 587000 | 587000 | 587000 | 586000 | 1052 |
| 256 | 20230904 | 142800 | 601534843000 | 587000 | 588000 | 588000 | 586000 | 2696 |
| 257 | 20230904 | 142700 | 599952537000 | 588000 | 588000 | 589000 | 587000 | 2855 |
| 258 | 20230904 | 142600 | 598274673000 | 589000 | 589000 | 589000 | 588000 | 1456 |
| 259 | 20230904 | 142500 | 597418249000 | 588000 | 587000 | 589000 | 587000 | 2380 |
| 260 | 20230904 | 142400 | 596018623000 | 587000 | 588000 | 589000 | 587000 | 1429 |
| 261 | 20230904 | 142300 | 595178338000 | 588000 | 589000 | 589000 | 587000 | 2093 |
| 262 | 20230904 | 142200 | 593947470000 | 589000 | 588000 | 589000 | 588000 | 639 |
| 263 | 20230904 | 142100 | 593571606000 | 588000 | 589000 | 589000 | 588000 | 488 |
| 264 | 20230904 | 142000 | 593284489000 | 588000 | 589000 | 590000 | 588000 | 3904 |
| 265 | 20230904 | 141900 | 590986125000 | 589000 | 591000 | 591000 | 589000 | 4125 |
| 266 | 20230904 | 141800 | 588552801000 | 590000 | 591000 | 591000 | 590000 | 1449 |
| 267 | 20230904 | 141700 | 587697048000 | 591000 | 590000 | 591000 | 590000 | 2604 |
| 268 | 20230904 | 141600 | 586158495000 | 590000 | 589000 | 591000 | 589000 | 8594 |
| 269 | 20230904 | 141500 | 581088089000 | 589000 | 589000 | 590000 | 588000 | 3163 |
| 270 | 20230904 | 141400 | 579224434000 | 588000 | 588000 | 589000 | 588000 | 1155 |
| 271 | 20230904 | 141300 | 578544368000 | 588000 | 588000 | 589000 | 588000 | 1086 |
| 272 | 20230904 | 141200 | 577905191000 | 588000 | 588000 | 589000 | 587000 | 2564 |
| 273 | 20230904 | 141100 | 576397441000 | 588000 | 588000 | 588000 | 587000 | 863 |
| 274 | 20230904 | 141000 | 575890273000 | 587000 | 588000 | 588000 | 587000 | 1004 |
| 275 | 20230904 | 140900 | 575300338000 | 587000 | 588000 | 589000 | 587000 | 2753 |
| 276 | 20230904 | 140800 | 573680886000 | 589000 | 587000 | 589000 | 586000 | 6845 |
| 277 | 20230904 | 140700 | 569659515000 | 587000 | 586000 | 587000 | 586000 | 407 |
| 278 | 20230904 | 140600 | 569420779000 | 587000 | 586000 | 587000 | 585000 | 2377 |
| 279 | 20230904 | 140500 | 568027559000 | 586000 | 584000 | 586000 | 584000 | 2778 |
| 280 | 20230904 | 140400 | 566402348000 | 584000 | 584000 | 585000 | 584000 | 1438 |
| 281 | 20230904 | 140300 | 565562273000 | 584000 | 585000 | 586000 | 584000 | 1966 |
| 282 | 20230904 | 140200 | 564412169000 | 585000 | 586000 | 586000 | 585000 | 1299 |
| 283 | 20230904 | 140100 | 563651977000 | 586000 | 586000 | 586000 | 585000 | 681 |
| 284 | 20230904 | 140000 | 563253219000 | 585000 | 587000 | 587000 | 585000 | 1011 |
| 285 | 20230904 | 135900 | 562660719000 | 586000 | 586000 | 587000 | 586000 | 841 |
| 286 | 20230904 | 135800 | 562167324000 | 587000 | 586000 | 587000 | 586000 | 888 |
| 287 | 20230904 | 135700 | 561646610000 | 587000 | 584000 | 587000 | 584000 | 4641 |
| 288 | 20230904 | 135600 | 558930505000 | 585000 | 584000 | 585000 | 584000 | 1899 |
| 289 | 20230904 | 135500 | 557821090000 | 585000 | 584000 | 585000 | 584000 | 1098 |
| 290 | 20230904 | 135400 | 557179719000 | 584000 | 585000 | 586000 | 584000 | 3101 |
| 291 | 20230904 | 135300 | 555366882000 | 584000 | 585000 | 586000 | 583000 | 5636 |
| 292 | 20230904 | 135200 | 552074102000 | 585000 | 586000 | 587000 | 584000 | 5097 |
| 293 | 20230904 | 135100 | 549089808000 | 586000 | 586000 | 587000 | 586000 | 908 |
| 294 | 20230904 | 135000 | 548557314000 | 586000 | 587000 | 587000 | 586000 | 994 |
| 295 | 20230904 | 134900 | 547974666000 | 587000 | 586000 | 587000 | 586000 | 911 |
| 296 | 20230904 | 134800 | 547440584000 | 586000 | 585000 | 587000 | 585000 | 2597 |
| 297 | 20230904 | 134700 | 545918948000 | 585000 | 586000 | 587000 | 585000 | 3819 |
| 298 | 20230904 | 134600 | 543681802000 | 586000 | 587000 | 588000 | 586000 | 1496 |
| 299 | 20230904 | 134500 | 542803546000 | 588000 | 588000 | 588000 | 586000 | 2496 |
| 300 | 20230904 | 134400 | 541338585000 | 587000 | 587000 | 588000 | 587000 | 1121 |
| 301 | 20230904 | 134300 | 540680353000 | 588000 | 589000 | 590000 | 587000 | 6459 |
| 302 | 20230904 | 134200 | 536878161000 | 590000 | 589000 | 590000 | 589000 | 2125 |
| 303 | 20230904 | 134100 | 535624748000 | 589000 | 590000 | 590000 | 589000 | 2691 |
| 304 | 20230904 | 134000 | 534037435000 | 590000 | 591000 | 592000 | 589000 | 8186 |
| 305 | 20230904 | 133900 | 529203140000 | 591000 | 590000 | 591000 | 589000 | 15341 |
| 306 | 20230904 | 133800 | 520150111000 | 589000 | 590000 | 590000 | 589000 | 2023 |
| 307 | 20230904 | 133700 | 518957073000 | 589000 | 589000 | 590000 | 588000 | 4575 |
| 308 | 20230904 | 133600 | 516261841000 | 588000 | 587000 | 589000 | 587000 | 3155 |
| 309 | 20230904 | 133500 | 514407020000 | 587000 | 587000 | 587000 | 586000 | 3292 |
| 310 | 20230904 | 133400 | 512475293000 | 586000 | 586000 | 587000 | 586000 | 1062 |
| 311 | 20230904 | 133300 | 511852125000 | 586000 | 586000 | 587000 | 586000 | 2944 |
| 312 | 20230904 | 133200 | 510124288000 | 586000 | 586000 | 587000 | 586000 | 1807 |
| 313 | 20230904 | 133100 | 509064604000 | 586000 | 586000 | 587000 | 586000 | 1490 |
| 314 | 20230904 | 133000 | 508190843000 | 587000 | 586000 | 587000 | 586000 | 2581 |
| 315 | 20230904 | 132900 | 506676638000 | 587000 | 588000 | 589000 | 586000 | 5045 |
| 316 | 20230904 | 132800 | 503712624000 | 588000 | 586000 | 589000 | 586000 | 6168 |
| 317 | 20230904 | 132700 | 500087806000 | 587000 | 584000 | 587000 | 584000 | 4898 |
| 318 | 20230904 | 132600 | 497221729000 | 584000 | 585000 | 586000 | 583000 | 7861 |
| 319 | 20230904 | 132500 | 492629490000 | 585000 | 587000 | 588000 | 585000 | 5751 |
| 320 | 20230904 | 132400 | 489258216000 | 587000 | 587000 | 589000 | 587000 | 2480 |
| 321 | 20230904 | 132300 | 487800691000 | 588000 | 588000 | 589000 | 587000 | 5477 |
| 322 | 20230904 | 132200 | 484581454000 | 588000 | 588000 | 589000 | 587000 | 6375 |
| 323 | 20230904 | 132100 | 480832699000 | 589000 | 591000 | 591000 | 588000 | 8533 |
| 324 | 20230904 | 132000 | 475804554000 | 591000 | 592000 | 593000 | 589000 | 12249 |
| 325 | 20230904 | 131900 | 468564663000 | 592000 | 590000 | 592000 | 590000 | 14484 |
| 326 | 20230904 | 131800 | 460002835000 | 590000 | 588000 | 591000 | 588000 | 21285 |
| 327 | 20230904 | 131700 | 447455089000 | 589000 | 588000 | 589000 | 587000 | 3416 |
| 328 | 20230904 | 131600 | 445445272000 | 588000 | 588000 | 589000 | 587000 | 11424 |
| 329 | 20230904 | 131500 | 438727496000 | 588000 | 587000 | 589000 | 587000 | 5346 |
| 330 | 20230904 | 131400 | 435583964000 | 587000 | 586000 | 588000 | 586000 | 5973 |
| 331 | 20230904 | 131300 | 432078338000 | 586000 | 587000 | 588000 | 585000 | 7546 |
| 332 | 20230904 | 131200 | 427648311000 | 588000 | 587000 | 588000 | 586000 | 10140 |
| 333 | 20230904 | 131100 | 421689378000 | 586000 | 586000 | 587000 | 585000 | 4042 |
| 334 | 20230904 | 131000 | 419321007000 | 585000 | 584000 | 586000 | 584000 | 5242 |
| 335 | 20230904 | 130900 | 416255353000 | 584000 | 587000 | 587000 | 583000 | 10954 |
| 336 | 20230904 | 130800 | 409843605000 | 587000 | 585000 | 587000 | 584000 | 19740 |
| 337 | 20230904 | 130700 | 398280696000 | 584000 | 584000 | 585000 | 583000 | 6135 |
| 338 | 20230904 | 130600 | 394698519000 | 584000 | 583000 | 584000 | 582000 | 3583 |
| 339 | 20230904 | 130500 | 392608809000 | 583000 | 581000 | 584000 | 580000 | 16993 |
| 340 | 20230904 | 130400 | 382721830000 | 580000 | 581000 | 581000 | 579000 | 4355 |
| 341 | 20230904 | 130300 | 380195763000 | 580000 | 580000 | 581000 | 580000 | 1781 |
| 342 | 20230904 | 130200 | 379162363000 | 580000 | 581000 | 582000 | 580000 | 2990 |
| 343 | 20230904 | 130100 | 377426394000 | 581000 | 582000 | 582000 | 581000 | 1775 |
| 344 | 20230904 | 130000 | 376394709000 | 582000 | 581000 | 582000 | 581000 | 1459 |
| 345 | 20230904 | 125900 | 375546303000 | 581000 | 581000 | 582000 | 581000 | 1807 |
| 346 | 20230904 | 125800 | 374495037000 | 582000 | 582000 | 583000 | 581000 | 2163 |
| 347 | 20230904 | 125700 | 373236118000 | 582000 | 582000 | 583000 | 581000 | 4287 |
| 348 | 20230904 | 125600 | 370740265000 | 583000 | 581000 | 583000 | 581000 | 12905 |
| 349 | 20230904 | 125500 | 363225234000 | 582000 | 581000 | 582000 | 581000 | 4054 |
| 350 | 20230904 | 125400 | 360866141000 | 582000 | 581000 | 582000 | 580000 | 3261 |
| 351 | 20230904 | 125300 | 358971237000 | 581000 | 582000 | 582000 | 580000 | 5087 |
| 352 | 20230904 | 125200 | 356016331000 | 582000 | 581000 | 583000 | 580000 | 6842 |
| 353 | 20230904 | 125100 | 352035614000 | 580000 | 582000 | 583000 | 580000 | 8833 |
| 354 | 20230904 | 125000 | 346895736000 | 582000 | 581000 | 583000 | 579000 | 17344 |
| 355 | 20230904 | 124900 | 336820149000 | 581000 | 575000 | 581000 | 575000 | 19233 |
| 356 | 20230904 | 124800 | 325692801000 | 576000 | 576000 | 576000 | 574000 | 3636 |
| 357 | 20230904 | 124700 | 323600779000 | 576000 | 574000 | 576000 | 573000 | 4170 |
| 358 | 20230904 | 124600 | 321203965000 | 574000 | 575000 | 575000 | 573000 | 3239 |
| 359 | 20230904 | 124500 | 319344502000 | 574000 | 574000 | 575000 | 573000 | 8614 |
| 360 | 20230904 | 124400 | 314395951000 | 573000 | 573000 | 574000 | 572000 | 9680 |
| 361 | 20230904 | 124300 | 308844018000 | 573000 | 570000 | 573000 | 570000 | 6800 |
| 362 | 20230904 | 124200 | 304956367000 | 570000 | 570000 | 571000 | 570000 | 1291 |
| 363 | 20230904 | 124100 | 304219418000 | 570000 | 569000 | 571000 | 569000 | 4498 |
| 364 | 20230904 | 124000 | 301654158000 | 569000 | 569000 | 570000 | 569000 | 303 |
| 365 | 20230904 | 123900 | 301481681000 | 569000 | 569000 | 570000 | 569000 | 581 |
| 366 | 20230904 | 123800 | 301150848000 | 569000 | 569000 | 570000 | 569000 | 596 |
| 367 | 20230904 | 123700 | 300811575000 | 570000 | 569000 | 570000 | 569000 | 672 |
| 368 | 20230904 | 123600 | 300428870000 | 569000 | 569000 | 570000 | 569000 | 265 |
| 369 | 20230904 | 123500 | 300278041000 | 569000 | 569000 | 570000 | 569000 | 479 |
| 370 | 20230904 | 123400 | 300005461000 | 569000 | 570000 | 570000 | 569000 | 1478 |
| 371 | 20230904 | 123300 | 299163894000 | 569000 | 570000 | 570000 | 569000 | 762 |
| 372 | 20230904 | 123200 | 298730057000 | 570000 | 571000 | 571000 | 569000 | 1534 |
| 373 | 20230904 | 123100 | 297855226000 | 570000 | 569000 | 571000 | 568000 | 5711 |
| 374 | 20230904 | 123000 | 294602469000 | 569000 | 569000 | 570000 | 568000 | 2367 |
| 375 | 20230904 | 122900 | 293255399000 | 569000 | 571000 | 571000 | 569000 | 4526 |
| 376 | 20230904 | 122800 | 290675070000 | 570000 | 571000 | 571000 | 570000 | 644 |
| 377 | 20230904 | 122700 | 290307472000 | 571000 | 571000 | 571000 | 570000 | 2735 |
| 378 | 20230904 | 122600 | 288745987000 | 571000 | 571000 | 571000 | 570000 | 2690 |
| 379 | 20230904 | 122500 | 287210052000 | 571000 | 570000 | 572000 | 570000 | 3265 |
| 380 | 20230904 | 122400 | 285346006000 | 570000 | 571000 | 572000 | 570000 | 4019 |
| 381 | 20230904 | 122300 | 283051438000 | 572000 | 571000 | 572000 | 570000 | 8016 |
| 382 | 20230904 | 122200 | 278469535000 | 571000 | 572000 | 572000 | 570000 | 7466 |
| 383 | 20230904 | 122100 | 274204514000 | 572000 | 570000 | 572000 | 569000 | 11821 |
| 384 | 20230904 | 122000 | 267458266000 | 570000 | 570000 | 570000 | 569000 | 2885 |
| 385 | 20230904 | 121900 | 265813989000 | 570000 | 570000 | 570000 | 569000 | 1229 |
| 386 | 20230904 | 121800 | 265113639000 | 570000 | 569000 | 570000 | 568000 | 2488 |
| 387 | 20230904 | 121700 | 263697357000 | 569000 | 569000 | 569000 | 568000 | 2255 |
| 388 | 20230904 | 121600 | 262414449000 | 569000 | 569000 | 569000 | 568000 | 6172 |
| 389 | 20230904 | 121500 | 258902759000 | 569000 | 569000 | 569000 | 568000 | 1105 |
| 390 | 20230904 | 121400 | 258274105000 | 568000 | 568000 | 569000 | 567000 | 7219 |
| 391 | 20230904 | 121300 | 254173600000 | 568000 | 567000 | 568000 | 567000 | 3545 |
| 392 | 20230904 | 121200 | 252160200000 | 568000 | 566000 | 568000 | 566000 | 4990 |
| 393 | 20230904 | 121100 | 249330899000 | 567000 | 566000 | 567000 | 565000 | 3726 |
| 394 | 20230904 | 121000 | 247222371000 | 566000 | 566000 | 566000 | 565000 | 510 |
| 395 | 20230904 | 120900 | 246933971000 | 566000 | 565000 | 566000 | 564000 | 954 |
| 396 | 20230904 | 120800 | 246394909000 | 565000 | 565000 | 566000 | 565000 | 2429 |
| 397 | 20230904 | 120700 | 245021925000 | 565000 | 565000 | 566000 | 565000 | 426 |
| 398 | 20230904 | 120600 | 244781065000 | 566000 | 565000 | 566000 | 565000 | 486 |
| 399 | 20230904 | 120500 | 244506064000 | 566000 | 565000 | 566000 | 565000 | 203 |
| 400 | 20230904 | 120400 | 244391344000 | 565000 | 565000 | 566000 | 565000 | 423 |
| 401 | 20230904 | 120300 | 244152244000 | 565000 | 564000 | 566000 | 564000 | 1203 |
| 402 | 20230904 | 120200 | 243472621000 | 565000 | 565000 | 566000 | 564000 | 1327 |
| 403 | 20230904 | 120100 | 242723654000 | 565000 | 565000 | 566000 | 564000 | 820 |
| 404 | 20230904 | 120000 | 242260364000 | 565000 | 564000 | 565000 | 564000 | 2039 |
| 405 | 20230904 | 115900 | 241109376000 | 564000 | 566000 | 566000 | 564000 | 2560 |
| 406 | 20230904 | 115800 | 239662738000 | 565000 | 565000 | 566000 | 565000 | 514 |
| 407 | 20230904 | 115700 | 239372169000 | 565000 | 565000 | 566000 | 564000 | 4855 |
| 408 | 20230904 | 115600 | 236628986000 | 564000 | 564000 | 565000 | 564000 | 478 |
| 409 | 20230904 | 115500 | 236359357000 | 564000 | 564000 | 565000 | 564000 | 140 |
| 410 | 20230904 | 115400 | 236280376000 | 565000 | 564000 | 565000 | 564000 | 170 |
| 411 | 20230904 | 115300 | 236184454000 | 564000 | 565000 | 565000 | 564000 | 281 |
| 412 | 20230904 | 115200 | 236025869000 | 565000 | 564000 | 565000 | 564000 | 197 |
| 413 | 20230904 | 115100 | 235914730000 | 564000 | 564000 | 565000 | 564000 | 813 |
| 414 | 20230904 | 115000 | 235455993000 | 564000 | 564000 | 565000 | 564000 | 441 |
| 415 | 20230904 | 114900 | 235207098000 | 564000 | 564000 | 565000 | 564000 | 595 |
| 416 | 20230904 | 114800 | 234871414000 | 565000 | 564000 | 565000 | 564000 | 920 |
| 417 | 20230904 | 114700 | 234352494000 | 564000 | 563000 | 565000 | 563000 | 1776 |
| 418 | 20230904 | 114600 | 233350810000 | 564000 | 564000 | 564000 | 563000 | 249 |
| 419 | 20230904 | 114500 | 233210555000 | 563000 | 563000 | 564000 | 563000 | 421 |
| 420 | 20230904 | 114400 | 232973309000 | 563000 | 564000 | 564000 | 563000 | 325 |
| 421 | 20230904 | 114300 | 232790265000 | 563000 | 563000 | 564000 | 563000 | 343 |
| 422 | 20230904 | 114200 | 232597088000 | 563000 | 563000 | 564000 | 563000 | 207 |
| 423 | 20230904 | 114100 | 232480518000 | 563000 | 563000 | 564000 | 563000 | 622 |
| 424 | 20230904 | 114000 | 232130098000 | 564000 | 563000 | 564000 | 563000 | 2163 |
| 425 | 20230904 | 113900 | 230910351000 | 563000 | 563000 | 564000 | 563000 | 803 |
| 426 | 20230904 | 113800 | 230457625000 | 563000 | 562000 | 564000 | 562000 | 1785 |
| 427 | 20230904 | 113700 | 229452405000 | 562000 | 562000 | 563000 | 562000 | 237 |
| 428 | 20230904 | 113600 | 229319083000 | 563000 | 563000 | 563000 | 562000 | 556 |
| 429 | 20230904 | 113500 | 229006310000 | 562000 | 562000 | 563000 | 562000 | 369 |
| 430 | 20230904 | 113400 | 228798681000 | 563000 | 564000 | 564000 | 562000 | 806 |
| 431 | 20230904 | 113300 | 228344928000 | 563000 | 563000 | 564000 | 563000 | 538 |
| 432 | 20230904 | 113200 | 228041867000 | 563000 | 563000 | 563000 | 562000 | 1591 |
| 433 | 20230904 | 113100 | 227146186000 | 562000 | 562000 | 563000 | 562000 | 411 |
| 434 | 20230904 | 113000 | 226914948000 | 563000 | 562000 | 563000 | 562000 | 474 |
| 435 | 20230904 | 112900 | 226648389000 | 563000 | 562000 | 563000 | 562000 | 735 |
| 436 | 20230904 | 112800 | 226235121000 | 562000 | 562000 | 562000 | 561000 | 1248 |
| 437 | 20230904 | 112700 | 225533812000 | 561000 | 561000 | 562000 | 561000 | 213 |
| 438 | 20230904 | 112600 | 225414239000 | 562000 | 561000 | 562000 | 560000 | 1170 |
| 439 | 20230904 | 112500 | 224757869000 | 561000 | 562000 | 562000 | 560000 | 958 |
| 440 | 20230904 | 112400 | 224220403000 | 561000 | 562000 | 562000 | 561000 | 527 |
| 441 | 20230904 | 112300 | 223924652000 | 561000 | 561000 | 562000 | 560000 | 2690 |
| 442 | 20230904 | 112200 | 222415367000 | 560000 | 560000 | 561000 | 560000 | 580 |
| 443 | 20230904 | 112100 | 222090186000 | 561000 | 560000 | 561000 | 560000 | 243 |
| 444 | 20230904 | 112000 | 221953987000 | 560000 | 560000 | 561000 | 560000 | 527 |
| 445 | 20230904 | 111900 | 221658626000 | 561000 | 561000 | 561000 | 560000 | 378 |
| 446 | 20230904 | 111800 | 221446600000 | 560000 | 561000 | 561000 | 560000 | 372 |
| 447 | 20230904 | 111700 | 221238127000 | 561000 | 561000 | 562000 | 560000 | 1525 |
| 448 | 20230904 | 111600 | 220382598000 | 561000 | 561000 | 562000 | 561000 | 326 |
| 449 | 20230904 | 111500 | 220199562000 | 562000 | 562000 | 562000 | 561000 | 718 |
| 450 | 20230904 | 111400 | 219796734000 | 562000 | 561000 | 562000 | 561000 | 466 |
| 451 | 20230904 | 111300 | 219535071000 | 562000 | 561000 | 562000 | 561000 | 1070 |
| 452 | 20230904 | 111200 | 218933899000 | 562000 | 561000 | 562000 | 561000 | 146 |
| 453 | 20230904 | 111100 | 218851978000 | 561000 | 562000 | 562000 | 561000 | 483 |
| 454 | 20230904 | 111000 | 218580811000 | 562000 | 562000 | 563000 | 561000 | 603 |
| 455 | 20230904 | 110900 | 218241901000 | 562000 | 563000 | 563000 | 561000 | 1725 |
| 456 | 20230904 | 110800 | 217272449000 | 563000 | 564000 | 564000 | 562000 | 1702 |
| 457 | 20230904 | 110700 | 216314456000 | 564000 | 564000 | 564000 | 563000 | 211 |
| 458 | 20230904 | 110600 | 216195579000 | 563000 | 563000 | 564000 | 563000 | 257 |
| 459 | 20230904 | 110500 | 216050777000 | 563000 | 563000 | 564000 | 563000 | 308 |
| 460 | 20230904 | 110400 | 215877347000 | 563000 | 564000 | 564000 | 563000 | 430 |
| 461 | 20230904 | 110300 | 215635026000 | 563000 | 563000 | 564000 | 562000 | 2305 |
| 462 | 20230904 | 110200 | 214337114000 | 564000 | 564000 | 565000 | 564000 | 2767 |
| 463 | 20230904 | 110100 | 212776439000 | 564000 | 564000 | 565000 | 564000 | 427 |
| 464 | 20230904 | 110000 | 212535292000 | 565000 | 564000 | 565000 | 564000 | 312 |
| 465 | 20230904 | 105900 | 212359202000 | 564000 | 564000 | 565000 | 564000 | 506 |
| 466 | 20230904 | 105800 | 212073634000 | 564000 | 563000 | 565000 | 563000 | 3714 |
| 467 | 20230904 | 105700 | 209979240000 | 563000 | 564000 | 564000 | 563000 | 347 |
| 468 | 20230904 | 105600 | 209783669000 | 563000 | 563000 | 564000 | 563000 | 560 |
| 469 | 20230904 | 105500 | 209468219000 | 563000 | 563000 | 564000 | 562000 | 1413 |
| 470 | 20230904 | 105400 | 208672688000 | 564000 | 563000 | 564000 | 563000 | 1205 |
| 471 | 20230904 | 105300 | 207993863000 | 564000 | 561000 | 564000 | 561000 | 3423 |
| 472 | 20230904 | 105200 | 206068798000 | 562000 | 561000 | 562000 | 561000 | 202 |
| 473 | 20230904 | 105100 | 205955361000 | 561000 | 562000 | 562000 | 561000 | 293 |
| 474 | 20230904 | 105000 | 205790869000 | 561000 | 561000 | 562000 | 561000 | 314 |
| 475 | 20230904 | 104900 | 205614620000 | 561000 | 561000 | 562000 | 561000 | 325 |
| 476 | 20230904 | 104800 | 205432202000 | 562000 | 561000 | 562000 | 561000 | 586 |
| 477 | 20230904 | 104700 | 205103027000 | 561000 | 561000 | 562000 | 561000 | 457 |
| 478 | 20230904 | 104600 | 204846331000 | 562000 | 562000 | 563000 | 562000 | 1545 |
| 479 | 20230904 | 104500 | 203978006000 | 563000 | 562000 | 563000 | 562000 | 435 |
| 480 | 20230904 | 104400 | 203733223000 | 563000 | 561000 | 563000 | 561000 | 1460 |
| 481 | 20230904 | 104300 | 202912703000 | 561000 | 561000 | 562000 | 561000 | 1659 |
| 482 | 20230904 | 104200 | 201981808000 | 561000 | 561000 | 563000 | 561000 | 2516 |
| 483 | 20230904 | 104100 | 200568200000 | 561000 | 562000 | 563000 | 561000 | 713 |
| 484 | 20230904 | 104000 | 200167724000 | 562000 | 562000 | 563000 | 562000 | 502 |
| 485 | 20230904 | 103900 | 199885514000 | 562000 | 563000 | 563000 | 561000 | 1725 |
| 486 | 20230904 | 103800 | 198915984000 | 563000 | 564000 | 564000 | 562000 | 1900 |
| 487 | 20230904 | 103700 | 197846573000 | 564000 | 563000 | 564000 | 563000 | 791 |
| 488 | 20230904 | 103600 | 197400878000 | 563000 | 563000 | 564000 | 563000 | 666 |
| 489 | 20230904 | 103500 | 197025694000 | 563000 | 564000 | 564000 | 563000 | 563 |
| 490 | 20230904 | 103400 | 196708248000 | 563000 | 563000 | 564000 | 562000 | 725 |
| 491 | 20230904 | 103300 | 196299856000 | 563000 | 564000 | 564000 | 562000 | 6496 |
| 492 | 20230904 | 103200 | 192640200000 | 564000 | 563000 | 564000 | 563000 | 451 |
| 493 | 20230904 | 103100 | 192386231000 | 563000 | 563000 | 564000 | 562000 | 1625 |
| 494 | 20230904 | 103000 | 191471143000 | 564000 | 563000 | 564000 | 562000 | 855 |
| 495 | 20230904 | 102900 | 190989734000 | 563000 | 563000 | 563000 | 562000 | 777 |
| 496 | 20230904 | 102800 | 190552395000 | 563000 | 563000 | 563000 | 562000 | 1428 |
| 497 | 20230904 | 102700 | 189748608000 | 563000 | 562000 | 563000 | 561000 | 2397 |
| 498 | 20230904 | 102600 | 188400752000 | 562000 | 562000 | 563000 | 561000 | 1102 |
| 499 | 20230904 | 102500 | 187781494000 | 562000 | 561000 | 562000 | 561000 | 2070 |
| 500 | 20230904 | 102400 | 186618540000 | 562000 | 561000 | 562000 | 560000 | 1427 |
| 501 | 20230904 | 102300 | 185817993000 | 560000 | 560000 | 561000 | 559000 | 1243 |
| 502 | 20230904 | 102200 | 185121646000 | 560000 | 559000 | 560000 | 559000 | 2343 |
| 503 | 20230904 | 102100 | 183810194000 | 560000 | 559000 | 560000 | 559000 | 495 |
| 504 | 20230904 | 102000 | 183533437000 | 559000 | 559000 | 560000 | 558000 | 1898 |
| 505 | 20230904 | 101900 | 182472682000 | 559000 | 560000 | 560000 | 558000 | 2794 |
| 506 | 20230904 | 101800 | 180911143000 | 560000 | 559000 | 560000 | 559000 | 2105 |
| 507 | 20230904 | 101700 | 179734045000 | 559000 | 561000 | 561000 | 559000 | 3696 |
| 508 | 20230904 | 101600 | 177664671000 | 561000 | 561000 | 561000 | 560000 | 843 |
| 509 | 20230904 | 101500 | 177192249000 | 561000 | 560000 | 561000 | 560000 | 1005 |
| 510 | 20230904 | 101400 | 176628943000 | 560000 | 561000 | 561000 | 560000 | 472 |
| 511 | 20230904 | 101300 | 176364362000 | 561000 | 560000 | 561000 | 560000 | 692 |
| 512 | 20230904 | 101200 | 175976725000 | 560000 | 560000 | 561000 | 559000 | 1558 |
| 513 | 20230904 | 101100 | 175104591000 | 560000 | 560000 | 560000 | 559000 | 1083 |
| 514 | 20230904 | 101000 | 174498648000 | 560000 | 560000 | 561000 | 559000 | 3161 |
| 515 | 20230904 | 100900 | 172727806000 | 559000 | 560000 | 561000 | 559000 | 691 |
| 516 | 20230904 | 100800 | 172341054000 | 560000 | 561000 | 561000 | 559000 | 2933 |
| 517 | 20230904 | 100700 | 170698127000 | 561000 | 560000 | 561000 | 559000 | 1688 |
| 518 | 20230904 | 100600 | 169752740000 | 561000 | 560000 | 561000 | 559000 | 1289 |
| 519 | 20230904 | 100500 | 169030641000 | 560000 | 560000 | 560000 | 559000 | 1956 |
| 520 | 20230904 | 100400 | 167935523000 | 560000 | 559000 | 560000 | 558000 | 4460 |
| 521 | 20230904 | 100300 | 165440726000 | 559000 | 559000 | 559000 | 558000 | 1298 |
| 522 | 20230904 | 100200 | 164715492000 | 559000 | 560000 | 560000 | 558000 | 2146 |
| 523 | 20230904 | 100100 | 163515794000 | 560000 | 559000 | 561000 | 559000 | 6732 |
| 524 | 20230904 | 100000 | 159742910000 | 560000 | 559000 | 560000 | 558000 | 2604 |
| 525 | 20230904 | 095900 | 158286971000 | 560000 | 560000 | 561000 | 559000 | 7281 |
| 526 | 20230904 | 095800 | 154212200000 | 561000 | 560000 | 561000 | 560000 | 1350 |
| 527 | 20230904 | 095700 | 153455759000 | 560000 | 561000 | 561000 | 560000 | 939 |
| 528 | 20230904 | 095600 | 152929662000 | 561000 | 560000 | 561000 | 560000 | 1455 |
| 529 | 20230904 | 095500 | 152114289000 | 560000 | 560000 | 561000 | 560000 | 1779 |
| 530 | 20230904 | 095400 | 151117938000 | 560000 | 562000 | 562000 | 560000 | 2514 |
| 531 | 20230904 | 095300 | 149707946000 | 561000 | 561000 | 562000 | 560000 | 1598 |
| 532 | 20230904 | 095200 | 148811505000 | 561000 | 561000 | 562000 | 561000 | 1058 |
| 533 | 20230904 | 095100 | 148217950000 | 561000 | 561000 | 562000 | 560000 | 3919 |
| 534 | 20230904 | 095000 | 146019184000 | 562000 | 562000 | 562000 | 561000 | 2098 |
| 535 | 20230904 | 094900 | 144842110000 | 561000 | 562000 | 563000 | 560000 | 5760 |
| 536 | 20230904 | 094800 | 141607976000 | 562000 | 563000 | 563000 | 561000 | 3730 |
| 537 | 20230904 | 094700 | 139511667000 | 562000 | 563000 | 564000 | 562000 | 3075 |
| 538 | 20230904 | 094600 | 137781841000 | 563000 | 564000 | 564000 | 563000 | 2578 |
| 539 | 20230904 | 094500 | 136329974000 | 563000 | 564000 | 565000 | 563000 | 1187 |
| 540 | 20230904 | 094400 | 135660521000 | 564000 | 564000 | 565000 | 564000 | 2322 |
| 541 | 20230904 | 094300 | 134350841000 | 564000 | 565000 | 566000 | 564000 | 1453 |
| 542 | 20230904 | 094200 | 133530059000 | 566000 | 566000 | 566000 | 565000 | 1496 |
| 543 | 20230904 | 094100 | 132684678000 | 566000 | 566000 | 567000 | 565000 | 5349 |
| 544 | 20230904 | 094000 | 129658958000 | 565000 | 567000 | 567000 | 565000 | 2697 |
| 545 | 20230904 | 093900 | 128132149000 | 567000 | 567000 | 567000 | 566000 | 1000 |
| 546 | 20230904 | 093800 | 127565318000 | 566000 | 568000 | 568000 | 566000 | 8107 |
| 547 | 20230904 | 093700 | 122963959000 | 568000 | 568000 | 568000 | 567000 | 5752 |
| 548 | 20230904 | 093600 | 119696915000 | 568000 | 566000 | 568000 | 565000 | 5645 |
| 549 | 20230904 | 093500 | 116498546000 | 567000 | 566000 | 567000 | 565000 | 2428 |
| 550 | 20230904 | 093400 | 115124481000 | 566000 | 566000 | 566000 | 565000 | 799 |
| 551 | 20230904 | 093300 | 114672353000 | 565000 | 565000 | 566000 | 564000 | 2044 |
| 552 | 20230904 | 093200 | 113517343000 | 564000 | 564000 | 565000 | 564000 | 1223 |
| 553 | 20230904 | 093100 | 112827277000 | 564000 | 566000 | 566000 | 564000 | 1096 |
| 554 | 20230904 | 093000 | 112208176000 | 566000 | 566000 | 566000 | 564000 | 3412 |
| 555 | 20230904 | 092900 | 110279922000 | 566000 | 564000 | 566000 | 564000 | 4199 |
| 556 | 20230904 | 092800 | 107907119000 | 565000 | 565000 | 566000 | 564000 | 3843 |
| 557 | 20230904 | 092700 | 105737175000 | 565000 | 566000 | 566000 | 564000 | 4565 |
| 558 | 20230904 | 092600 | 103157993000 | 566000 | 565000 | 566000 | 565000 | 2146 |
| 559 | 20230904 | 092500 | 101943823000 | 565000 | 565000 | 566000 | 565000 | 1201 |
| 560 | 20230904 | 092400 | 101264495000 | 566000 | 567000 | 567000 | 565000 | 2561 |
| 561 | 20230904 | 092300 | 99814245000 | 567000 | 566000 | 568000 | 566000 | 4568 |
| 562 | 20230904 | 092200 | 97224596000 | 566000 | 566000 | 567000 | 565000 | 7200 |
| 563 | 20230904 | 092100 | 93145925000 | 566000 | 565000 | 567000 | 564000 | 7981 |
| 564 | 20230904 | 092000 | 88629873000 | 565000 | 564000 | 565000 | 563000 | 6280 |
| 565 | 20230904 | 091900 | 85083857000 | 564000 | 563000 | 564000 | 562000 | 3167 |
| 566 | 20230904 | 091800 | 83300927000 | 562000 | 561000 | 563000 | 561000 | 2727 |
| 567 | 20230904 | 091700 | 81768610000 | 561000 | 562000 | 563000 | 561000 | 1425 |
| 568 | 20230904 | 091600 | 80968137000 | 563000 | 563000 | 563000 | 562000 | 2378 |
| 569 | 20230904 | 091500 | 79630943000 | 563000 | 565000 | 565000 | 562000 | 9643 |
| 570 | 20230904 | 091400 | 74199347000 | 565000 | 563000 | 565000 | 563000 | 4379 |
| 571 | 20230904 | 091300 | 71729414000 | 563000 | 561000 | 564000 | 561000 | 11705 |
| 572 | 20230904 | 091200 | 65147891000 | 562000 | 560000 | 562000 | 559000 | 5860 |
| 573 | 20230904 | 091100 | 61861129000 | 561000 | 558000 | 561000 | 558000 | 4457 |
| 574 | 20230904 | 091000 | 59367858000 | 559000 | 558000 | 559000 | 558000 | 2439 |
| 575 | 20230904 | 090900 | 58006155000 | 558000 | 560000 | 560000 | 557000 | 6164 |
| 576 | 20230904 | 090800 | 54564770000 | 559000 | 560000 | 561000 | 559000 | 2678 |
| 577 | 20230904 | 090700 | 53065551000 | 560000 | 559000 | 561000 | 558000 | 8289 |
| 578 | 20230904 | 090600 | 48431797000 | 559000 | 561000 | 561000 | 558000 | 4237 |
| 579 | 20230904 | 090500 | 46061783000 | 561000 | 562000 | 562000 | 560000 | 6318 |
| 580 | 20230904 | 090400 | 42517167000 | 561000 | 563000 | 563000 | 559000 | 11055 |
| 581 | 20230904 | 090300 | 36318470000 | 563000 | 563000 | 563000 | 561000 | 8382 |
| 582 | 20230904 | 090200 | 31605207000 | 562000 | 561000 | 563000 | 560000 | 9581 |
| 583 | 20230904 | 090100 | 26227222000 | 560000 | 559000 | 560000 | 558000 | 12479 |
| 584 | 20230904 | 090000 | 19246703000 | 559000 | 554000 | 560000 | 553000 | 33501 |