35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 3 | 20230905 | 184100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 4 | 20230905 | 184000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 5 | 20230905 | 183900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 6 | 20230905 | 183800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 7 | 20230905 | 183700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 8 | 20230905 | 183600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 9 | 20230905 | 183500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 10 | 20230905 | 183400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 11 | 20230905 | 183300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 12 | 20230905 | 183200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 13 | 20230905 | 183100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 14 | 20230905 | 183000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 15 | 20230905 | 182900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 16 | 20230905 | 182800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 17 | 20230905 | 182700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 18 | 20230905 | 182600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 19 | 20230905 | 182500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 20 | 20230905 | 182400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 21 | 20230905 | 182300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 22 | 20230905 | 182200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 23 | 20230905 | 182100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 24 | 20230905 | 182000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 25 | 20230905 | 181900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 26 | 20230905 | 181800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 27 | 20230905 | 181700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 28 | 20230905 | 181600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 29 | 20230905 | 181500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 30 | 20230905 | 181400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 31 | 20230905 | 181300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 32 | 20230905 | 181200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 33 | 20230905 | 181100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 34 | 20230905 | 181000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 35 | 20230905 | 180900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 36 | 20230905 | 180800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 37 | 20230905 | 180700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 38 | 20230905 | 180600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 39 | 20230905 | 180500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 40 | 20230905 | 180400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 41 | 20230905 | 180300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 42 | 20230905 | 180200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 43 | 20230905 | 180100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 44 | 20230905 | 180000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 45 | 20230905 | 175900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 46 | 20230905 | 175800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 47 | 20230905 | 175700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 48 | 20230905 | 175600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 49 | 20230905 | 175500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 50 | 20230905 | 175400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 51 | 20230905 | 175300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 52 | 20230905 | 175200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 53 | 20230905 | 175100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 54 | 20230905 | 175000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 55 | 20230905 | 174900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 56 | 20230905 | 174800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 57 | 20230905 | 174700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 58 | 20230905 | 174600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 59 | 20230905 | 174500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 60 | 20230905 | 174400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 61 | 20230905 | 174300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 62 | 20230905 | 174200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 63 | 20230905 | 174100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 64 | 20230905 | 174000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 65 | 20230905 | 173900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 66 | 20230905 | 173800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 67 | 20230905 | 173700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 68 | 20230905 | 173600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 69 | 20230905 | 173500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 70 | 20230905 | 173400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 71 | 20230905 | 173300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 72 | 20230905 | 173200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 73 | 20230905 | 173100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 74 | 20230905 | 173000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 75 | 20230905 | 172900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 76 | 20230905 | 172800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 77 | 20230905 | 172700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 78 | 20230905 | 172600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 79 | 20230905 | 172500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 80 | 20230905 | 172400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 81 | 20230905 | 172300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 82 | 20230905 | 172200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 83 | 20230905 | 172100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 84 | 20230905 | 172000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 85 | 20230905 | 171900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 86 | 20230905 | 171800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 87 | 20230905 | 171700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 88 | 20230905 | 171600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 89 | 20230905 | 171500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 90 | 20230905 | 171400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 91 | 20230905 | 171300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 92 | 20230905 | 171200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 93 | 20230905 | 171100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 94 | 20230905 | 171000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 95 | 20230905 | 170900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 96 | 20230905 | 170800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 97 | 20230905 | 170700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 98 | 20230905 | 170600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 99 | 20230905 | 170500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 100 | 20230905 | 170400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 101 | 20230905 | 170300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 102 | 20230905 | 170200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 103 | 20230905 | 170100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 104 | 20230905 | 170000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 105 | 20230905 | 165900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 106 | 20230905 | 165800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 107 | 20230905 | 165700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 108 | 20230905 | 165600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 109 | 20230905 | 165500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 110 | 20230905 | 165400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 111 | 20230905 | 165300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 112 | 20230905 | 165200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 113 | 20230905 | 165100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 114 | 20230905 | 165000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 115 | 20230905 | 164900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 116 | 20230905 | 164800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 117 | 20230905 | 164700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 118 | 20230905 | 164600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 119 | 20230905 | 164500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 120 | 20230905 | 164400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 121 | 20230905 | 164300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 122 | 20230905 | 164200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 123 | 20230905 | 164100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 124 | 20230905 | 164000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 125 | 20230905 | 163900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 126 | 20230905 | 163800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 127 | 20230905 | 163700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 128 | 20230905 | 163600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 129 | 20230905 | 163500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 130 | 20230905 | 163400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 131 | 20230905 | 163300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 132 | 20230905 | 163200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 133 | 20230905 | 163100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 134 | 20230905 | 163000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 135 | 20230905 | 162900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 136 | 20230905 | 162800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 137 | 20230905 | 162700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 138 | 20230905 | 162600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 139 | 20230905 | 162500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 140 | 20230905 | 162400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 141 | 20230905 | 162300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 142 | 20230905 | 162200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 143 | 20230905 | 162100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 144 | 20230905 | 162000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 145 | 20230905 | 161900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 146 | 20230905 | 161800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 147 | 20230905 | 161700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 148 | 20230905 | 161600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 149 | 20230905 | 161500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 150 | 20230905 | 161400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 151 | 20230905 | 161300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 152 | 20230905 | 161200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 153 | 20230905 | 161100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 154 | 20230905 | 161000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 155 | 20230905 | 160900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 156 | 20230905 | 160800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 157 | 20230905 | 160700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 158 | 20230905 | 160600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 159 | 20230905 | 160500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 160 | 20230905 | 160400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 161 | 20230905 | 160300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 162 | 20230905 | 160200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 163 | 20230905 | 160100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 164 | 20230905 | 160000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 165 | 20230905 | 155900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 166 | 20230905 | 155800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 167 | 20230905 | 155700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 168 | 20230905 | 155600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 169 | 20230905 | 155500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 170 | 20230905 | 155400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 171 | 20230905 | 155300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 172 | 20230905 | 155200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 173 | 20230905 | 155100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 174 | 20230905 | 155000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 175 | 20230905 | 154900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 176 | 20230905 | 154800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 177 | 20230905 | 154700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 178 | 20230905 | 154600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 179 | 20230905 | 154500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 180 | 20230905 | 154400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 181 | 20230905 | 154300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 182 | 20230905 | 154200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 183 | 20230905 | 154100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 184 | 20230905 | 154000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 185 | 20230905 | 153900 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 186 | 20230905 | 153800 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 187 | 20230905 | 153700 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 188 | 20230905 | 153600 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 189 | 20230905 | 153500 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 190 | 20230905 | 153400 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 191 | 20230905 | 153300 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 192 | 20230905 | 153200 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 193 | 20230905 | 153100 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 194 | 20230905 | 153000 | 669100294000 | 597000 | 597000 | 597000 | 597000 | 23634 |
| 195 | 20230905 | 152900 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 196 | 20230905 | 152800 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 197 | 20230905 | 152700 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 198 | 20230905 | 152600 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 199 | 20230905 | 152500 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 200 | 20230905 | 152400 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 201 | 20230905 | 152300 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 202 | 20230905 | 152200 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 203 | 20230905 | 152100 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 204 | 20230905 | 152000 | 654990796000 | 597000 | 597000 | 597000 | 597000 | 0 |
| 205 | 20230905 | 151900 | 654990796000 | 597000 | 595000 | 597000 | 595000 | 3152 |
| 206 | 20230905 | 151800 | 653112036000 | 595000 | 595000 | 596000 | 595000 | 807 |
| 207 | 20230905 | 151700 | 652631363000 | 596000 | 596000 | 597000 | 595000 | 3056 |
| 208 | 20230905 | 151600 | 650809937000 | 596000 | 596000 | 597000 | 596000 | 2892 |
| 209 | 20230905 | 151500 | 649086273000 | 597000 | 595000 | 597000 | 595000 | 4464 |
| 210 | 20230905 | 151400 | 646425731000 | 596000 | 595000 | 596000 | 595000 | 1278 |
| 211 | 20230905 | 151300 | 645665105000 | 595000 | 595000 | 596000 | 595000 | 898 |
| 212 | 20230905 | 151200 | 645130461000 | 596000 | 596000 | 596000 | 595000 | 2605 |
| 213 | 20230905 | 151100 | 643578499000 | 596000 | 596000 | 597000 | 596000 | 1110 |
| 214 | 20230905 | 151000 | 642916863000 | 597000 | 596000 | 597000 | 596000 | 1058 |
| 215 | 20230905 | 150900 | 642286255000 | 597000 | 595000 | 597000 | 595000 | 2379 |
| 216 | 20230905 | 150800 | 640868407000 | 595000 | 597000 | 597000 | 595000 | 6010 |
| 217 | 20230905 | 150700 | 637285992000 | 597000 | 597000 | 598000 | 596000 | 1899 |
| 218 | 20230905 | 150600 | 636152257000 | 597000 | 597000 | 598000 | 597000 | 5024 |
| 219 | 20230905 | 150500 | 633149682000 | 597000 | 597000 | 598000 | 597000 | 3118 |
| 220 | 20230905 | 150400 | 631288163000 | 597000 | 597000 | 598000 | 597000 | 1639 |
| 221 | 20230905 | 150300 | 630309527000 | 598000 | 597000 | 598000 | 597000 | 3418 |
| 222 | 20230905 | 150200 | 628268333000 | 598000 | 598000 | 598000 | 597000 | 3326 |
| 223 | 20230905 | 150100 | 626280514000 | 597000 | 597000 | 598000 | 597000 | 1136 |
| 224 | 20230905 | 150000 | 625601506000 | 597000 | 598000 | 599000 | 597000 | 2439 |
| 225 | 20230905 | 145900 | 624143246000 | 598000 | 598000 | 599000 | 598000 | 1961 |
| 226 | 20230905 | 145800 | 622970533000 | 599000 | 598000 | 599000 | 598000 | 3304 |
| 227 | 20230905 | 145700 | 620994600000 | 598000 | 599000 | 599000 | 598000 | 1076 |
| 228 | 20230905 | 145600 | 620351137000 | 599000 | 598000 | 599000 | 598000 | 2633 |
| 229 | 20230905 | 145500 | 618776482000 | 598000 | 598000 | 599000 | 598000 | 1557 |
| 230 | 20230905 | 145400 | 617844605000 | 598000 | 598000 | 599000 | 598000 | 4892 |
| 231 | 20230905 | 145300 | 614919158000 | 598000 | 598000 | 599000 | 598000 | 3316 |
| 232 | 20230905 | 145200 | 612935901000 | 598000 | 598000 | 599000 | 598000 | 473 |
| 233 | 20230905 | 145100 | 612652936000 | 598000 | 599000 | 599000 | 598000 | 707 |
| 234 | 20230905 | 145000 | 612229748000 | 599000 | 599000 | 599000 | 598000 | 708 |
| 235 | 20230905 | 144900 | 611805931000 | 599000 | 598000 | 599000 | 598000 | 455 |
| 236 | 20230905 | 144800 | 611533703000 | 598000 | 599000 | 599000 | 598000 | 823 |
| 237 | 20230905 | 144700 | 611041339000 | 599000 | 599000 | 599000 | 598000 | 739 |
| 238 | 20230905 | 144600 | 610599115000 | 598000 | 598000 | 599000 | 598000 | 152 |
| 239 | 20230905 | 144500 | 610508148000 | 598000 | 599000 | 599000 | 598000 | 175 |
| 240 | 20230905 | 144400 | 610403446000 | 599000 | 599000 | 599000 | 598000 | 268 |
| 241 | 20230905 | 144300 | 610243047000 | 599000 | 599000 | 599000 | 598000 | 616 |
| 242 | 20230905 | 144200 | 609874335000 | 598000 | 597000 | 599000 | 597000 | 992 |
| 243 | 20230905 | 144100 | 609281188000 | 598000 | 598000 | 599000 | 597000 | 1559 |
| 244 | 20230905 | 144000 | 608348984000 | 598000 | 599000 | 599000 | 598000 | 398 |
| 245 | 20230905 | 143900 | 608110756000 | 598000 | 599000 | 599000 | 597000 | 762 |
| 246 | 20230905 | 143800 | 607655089000 | 598000 | 598000 | 598000 | 597000 | 4493 |
| 247 | 20230905 | 143700 | 604968364000 | 597000 | 597000 | 598000 | 597000 | 649 |
| 248 | 20230905 | 143600 | 604580743000 | 597000 | 598000 | 598000 | 597000 | 2843 |
| 249 | 20230905 | 143500 | 602882651000 | 597000 | 597000 | 598000 | 597000 | 663 |
| 250 | 20230905 | 143400 | 602486742000 | 598000 | 597000 | 598000 | 597000 | 849 |
| 251 | 20230905 | 143300 | 601979604000 | 597000 | 597000 | 598000 | 597000 | 174 |
| 252 | 20230905 | 143200 | 601875699000 | 598000 | 596000 | 598000 | 596000 | 2333 |
| 253 | 20230905 | 143100 | 600482885000 | 597000 | 596000 | 597000 | 596000 | 342 |
| 254 | 20230905 | 143000 | 600279012000 | 597000 | 596000 | 597000 | 596000 | 402 |
| 255 | 20230905 | 142900 | 600039298000 | 597000 | 597000 | 597000 | 595000 | 1529 |
| 256 | 20230905 | 142800 | 599127755000 | 596000 | 596000 | 597000 | 596000 | 510 |
| 257 | 20230905 | 142700 | 598823752000 | 597000 | 596000 | 597000 | 596000 | 2717 |
| 258 | 20230905 | 142600 | 597204381000 | 596000 | 596000 | 597000 | 596000 | 574 |
| 259 | 20230905 | 142500 | 596862224000 | 596000 | 597000 | 597000 | 596000 | 310 |
| 260 | 20230905 | 142400 | 596677420000 | 596000 | 596000 | 597000 | 596000 | 293 |
| 261 | 20230905 | 142300 | 596502743000 | 596000 | 598000 | 598000 | 596000 | 1830 |
| 262 | 20230905 | 142200 | 595410260000 | 597000 | 597000 | 598000 | 597000 | 312 |
| 263 | 20230905 | 142100 | 595223927000 | 597000 | 598000 | 598000 | 597000 | 818 |
| 264 | 20230905 | 142000 | 594735485000 | 597000 | 598000 | 598000 | 597000 | 186 |
| 265 | 20230905 | 141900 | 594624347000 | 598000 | 597000 | 598000 | 597000 | 220 |
| 266 | 20230905 | 141800 | 594492847000 | 597000 | 598000 | 599000 | 597000 | 1215 |
| 267 | 20230905 | 141700 | 593766357000 | 598000 | 597000 | 598000 | 597000 | 2491 |
| 268 | 20230905 | 141600 | 592276790000 | 598000 | 596000 | 598000 | 596000 | 2945 |
| 269 | 20230905 | 141500 | 590518696000 | 596000 | 597000 | 597000 | 596000 | 2312 |
| 270 | 20230905 | 141400 | 589140666000 | 596000 | 596000 | 597000 | 596000 | 277 |
| 271 | 20230905 | 141300 | 588975520000 | 596000 | 596000 | 597000 | 596000 | 322 |
| 272 | 20230905 | 141200 | 588783581000 | 596000 | 595000 | 597000 | 595000 | 5626 |
| 273 | 20230905 | 141100 | 585434212000 | 595000 | 595000 | 596000 | 595000 | 425 |
| 274 | 20230905 | 141000 | 585181304000 | 595000 | 596000 | 597000 | 595000 | 1889 |
| 275 | 20230905 | 140900 | 584056613000 | 596000 | 596000 | 597000 | 596000 | 880 |
| 276 | 20230905 | 140800 | 583532107000 | 596000 | 597000 | 597000 | 596000 | 563 |
| 277 | 20230905 | 140700 | 583196450000 | 596000 | 596000 | 597000 | 596000 | 1172 |
| 278 | 20230905 | 140600 | 582497893000 | 596000 | 596000 | 597000 | 596000 | 583 |
| 279 | 20230905 | 140500 | 582150260000 | 596000 | 596000 | 597000 | 596000 | 989 |
| 280 | 20230905 | 140400 | 581560469000 | 597000 | 597000 | 597000 | 596000 | 656 |
| 281 | 20230905 | 140300 | 581169099000 | 596000 | 596000 | 598000 | 596000 | 3555 |
| 282 | 20230905 | 140200 | 579046855000 | 596000 | 596000 | 597000 | 595000 | 7159 |
| 283 | 20230905 | 140100 | 574780575000 | 597000 | 597000 | 598000 | 596000 | 4504 |
| 284 | 20230905 | 140000 | 572091739000 | 597000 | 598000 | 598000 | 597000 | 671 |
| 285 | 20230905 | 135900 | 571691094000 | 598000 | 597000 | 598000 | 597000 | 506 |
| 286 | 20230905 | 135800 | 571388869000 | 597000 | 599000 | 599000 | 597000 | 4101 |
| 287 | 20230905 | 135700 | 568937120000 | 599000 | 599000 | 599000 | 598000 | 806 |
| 288 | 20230905 | 135600 | 568454917000 | 598000 | 599000 | 599000 | 598000 | 899 |
| 289 | 20230905 | 135500 | 567917044000 | 598000 | 599000 | 599000 | 598000 | 499 |
| 290 | 20230905 | 135400 | 567618526000 | 599000 | 599000 | 599000 | 598000 | 482 |
| 291 | 20230905 | 135300 | 567330112000 | 598000 | 598000 | 599000 | 598000 | 359 |
| 292 | 20230905 | 135200 | 567115267000 | 598000 | 599000 | 599000 | 598000 | 467 |
| 293 | 20230905 | 135100 | 566835860000 | 599000 | 599000 | 599000 | 598000 | 459 |
| 294 | 20230905 | 135000 | 566561060000 | 598000 | 598000 | 599000 | 598000 | 343 |
| 295 | 20230905 | 134900 | 566355726000 | 599000 | 599000 | 599000 | 598000 | 301 |
| 296 | 20230905 | 134800 | 566175631000 | 598000 | 599000 | 599000 | 598000 | 773 |
| 297 | 20230905 | 134700 | 565712901000 | 598000 | 598000 | 599000 | 598000 | 662 |
| 298 | 20230905 | 134600 | 565316695000 | 598000 | 598000 | 599000 | 598000 | 1163 |
| 299 | 20230905 | 134500 | 564620142000 | 599000 | 599000 | 599000 | 598000 | 373 |
| 300 | 20230905 | 134400 | 564396962000 | 598000 | 598000 | 599000 | 598000 | 364 |
| 301 | 20230905 | 134300 | 564179145000 | 598000 | 599000 | 599000 | 598000 | 369 |
| 302 | 20230905 | 134200 | 563958349000 | 599000 | 597000 | 599000 | 597000 | 2619 |
| 303 | 20230905 | 134100 | 562392091000 | 598000 | 598000 | 598000 | 597000 | 1250 |
| 304 | 20230905 | 134000 | 561644742000 | 598000 | 597000 | 598000 | 597000 | 394 |
| 305 | 20230905 | 133900 | 561409241000 | 598000 | 597000 | 598000 | 597000 | 579 |
| 306 | 20230905 | 133800 | 561063458000 | 598000 | 597000 | 598000 | 597000 | 130 |
| 307 | 20230905 | 133700 | 560985783000 | 597000 | 598000 | 598000 | 597000 | 549 |
| 308 | 20230905 | 133600 | 560657854000 | 598000 | 597000 | 598000 | 596000 | 1236 |
| 309 | 20230905 | 133500 | 559919867000 | 597000 | 597000 | 598000 | 596000 | 2044 |
| 310 | 20230905 | 133400 | 558699642000 | 597000 | 597000 | 598000 | 597000 | 804 |
| 311 | 20230905 | 133300 | 558219542000 | 597000 | 598000 | 598000 | 597000 | 1535 |
| 312 | 20230905 | 133200 | 557303085000 | 597000 | 598000 | 598000 | 597000 | 795 |
| 313 | 20230905 | 133100 | 556827844000 | 597000 | 598000 | 598000 | 597000 | 798 |
| 314 | 20230905 | 133000 | 556351366000 | 597000 | 597000 | 598000 | 597000 | 1342 |
| 315 | 20230905 | 132900 | 555550163000 | 597000 | 596000 | 598000 | 596000 | 3423 |
| 316 | 20230905 | 132800 | 553506871000 | 596000 | 596000 | 597000 | 595000 | 10460 |
| 317 | 20230905 | 132700 | 547277371000 | 596000 | 596000 | 597000 | 596000 | 841 |
| 318 | 20230905 | 132600 | 546775634000 | 596000 | 596000 | 597000 | 596000 | 519 |
| 319 | 20230905 | 132500 | 546466246000 | 597000 | 597000 | 597000 | 596000 | 2007 |
| 320 | 20230905 | 132400 | 545269986000 | 596000 | 597000 | 597000 | 596000 | 664 |
| 321 | 20230905 | 132300 | 544873759000 | 597000 | 598000 | 598000 | 596000 | 2774 |
| 322 | 20230905 | 132200 | 543217756000 | 597000 | 597000 | 598000 | 597000 | 406 |
| 323 | 20230905 | 132100 | 542975332000 | 597000 | 598000 | 598000 | 597000 | 515 |
| 324 | 20230905 | 132000 | 542667839000 | 597000 | 598000 | 599000 | 597000 | 1802 |
| 325 | 20230905 | 131900 | 541591014000 | 598000 | 599000 | 599000 | 598000 | 2271 |
| 326 | 20230905 | 131800 | 540232163000 | 598000 | 598000 | 599000 | 598000 | 706 |
| 327 | 20230905 | 131700 | 539809952000 | 598000 | 599000 | 599000 | 598000 | 355 |
| 328 | 20230905 | 131600 | 539597503000 | 599000 | 598000 | 599000 | 597000 | 1437 |
| 329 | 20230905 | 131500 | 538738000000 | 598000 | 599000 | 599000 | 598000 | 1230 |
| 330 | 20230905 | 131400 | 538002382000 | 599000 | 599000 | 599000 | 598000 | 405 |
| 331 | 20230905 | 131300 | 537760099000 | 598000 | 598000 | 599000 | 598000 | 760 |
| 332 | 20230905 | 131200 | 537305590000 | 598000 | 599000 | 599000 | 598000 | 569 |
| 333 | 20230905 | 131100 | 536965317000 | 599000 | 598000 | 599000 | 597000 | 1782 |
| 334 | 20230905 | 131000 | 535899690000 | 598000 | 598000 | 598000 | 597000 | 1001 |
| 335 | 20230905 | 130900 | 535301176000 | 598000 | 597000 | 598000 | 597000 | 143 |
| 336 | 20230905 | 130800 | 535215734000 | 598000 | 598000 | 598000 | 597000 | 436 |
| 337 | 20230905 | 130700 | 534955297000 | 597000 | 597000 | 598000 | 597000 | 579 |
| 338 | 20230905 | 130600 | 534609481000 | 598000 | 598000 | 598000 | 597000 | 605 |
| 339 | 20230905 | 130500 | 534248248000 | 598000 | 597000 | 598000 | 597000 | 529 |
| 340 | 20230905 | 130400 | 533932129000 | 597000 | 598000 | 599000 | 597000 | 3435 |
| 341 | 20230905 | 130300 | 531878145000 | 598000 | 598000 | 599000 | 598000 | 1538 |
| 342 | 20230905 | 130200 | 530957701000 | 598000 | 598000 | 599000 | 598000 | 217 |
| 343 | 20230905 | 130100 | 530827905000 | 598000 | 599000 | 599000 | 598000 | 549 |
| 344 | 20230905 | 130000 | 530499520000 | 598000 | 598000 | 599000 | 597000 | 2588 |
| 345 | 20230905 | 125900 | 528951648000 | 598000 | 597000 | 598000 | 596000 | 3401 |
| 346 | 20230905 | 125800 | 526921067000 | 597000 | 598000 | 598000 | 597000 | 1173 |
| 347 | 20230905 | 125700 | 526220748000 | 598000 | 598000 | 598000 | 597000 | 349 |
| 348 | 20230905 | 125600 | 526012333000 | 598000 | 599000 | 599000 | 597000 | 2325 |
| 349 | 20230905 | 125500 | 524622121000 | 599000 | 598000 | 599000 | 598000 | 254 |
| 350 | 20230905 | 125400 | 524470080000 | 598000 | 599000 | 599000 | 598000 | 1249 |
| 351 | 20230905 | 125300 | 523723089000 | 599000 | 599000 | 599000 | 598000 | 443 |
| 352 | 20230905 | 125200 | 523457786000 | 599000 | 599000 | 599000 | 598000 | 2537 |
| 353 | 20230905 | 125100 | 521938198000 | 599000 | 598000 | 599000 | 598000 | 573 |
| 354 | 20230905 | 125000 | 521595310000 | 598000 | 598000 | 599000 | 598000 | 1145 |
| 355 | 20230905 | 124900 | 520909568000 | 598000 | 598000 | 599000 | 598000 | 1131 |
| 356 | 20230905 | 124800 | 520232556000 | 598000 | 599000 | 599000 | 598000 | 369 |
| 357 | 20230905 | 124700 | 520011637000 | 598000 | 598000 | 599000 | 598000 | 498 |
| 358 | 20230905 | 124600 | 519713702000 | 598000 | 598000 | 599000 | 598000 | 355 |
| 359 | 20230905 | 124500 | 519501290000 | 598000 | 599000 | 599000 | 598000 | 340 |
| 360 | 20230905 | 124400 | 519297679000 | 598000 | 598000 | 599000 | 598000 | 770 |
| 361 | 20230905 | 124300 | 518837019000 | 598000 | 599000 | 599000 | 598000 | 257 |
| 362 | 20230905 | 124200 | 518683209000 | 599000 | 599000 | 599000 | 598000 | 626 |
| 363 | 20230905 | 124100 | 518308325000 | 599000 | 600000 | 600000 | 598000 | 3646 |
| 364 | 20230905 | 124000 | 516124209000 | 600000 | 600000 | 600000 | 599000 | 817 |
| 365 | 20230905 | 123900 | 515634104000 | 600000 | 599000 | 600000 | 599000 | 429 |
| 366 | 20230905 | 123800 | 515376922000 | 599000 | 599000 | 600000 | 599000 | 664 |
| 367 | 20230905 | 123700 | 514978716000 | 599000 | 599000 | 599000 | 598000 | 4051 |
| 368 | 20230905 | 123600 | 512552232000 | 598000 | 598000 | 599000 | 598000 | 1345 |
| 369 | 20230905 | 123500 | 511747774000 | 598000 | 598000 | 599000 | 598000 | 518 |
| 370 | 20230905 | 123400 | 511437974000 | 598000 | 599000 | 599000 | 598000 | 769 |
| 371 | 20230905 | 123300 | 510977559000 | 598000 | 598000 | 599000 | 598000 | 565 |
| 372 | 20230905 | 123200 | 510639160000 | 599000 | 599000 | 599000 | 598000 | 1373 |
| 373 | 20230905 | 123100 | 509816974000 | 598000 | 599000 | 599000 | 598000 | 463 |
| 374 | 20230905 | 123000 | 509539807000 | 598000 | 598000 | 599000 | 598000 | 255 |
| 375 | 20230905 | 122900 | 509387226000 | 598000 | 599000 | 599000 | 598000 | 595 |
| 376 | 20230905 | 122800 | 509030944000 | 599000 | 599000 | 599000 | 598000 | 303 |
| 377 | 20230905 | 122700 | 508849599000 | 598000 | 599000 | 599000 | 598000 | 1204 |
| 378 | 20230905 | 122600 | 508129419000 | 599000 | 599000 | 600000 | 598000 | 1805 |
| 379 | 20230905 | 122500 | 507048180000 | 600000 | 599000 | 600000 | 598000 | 974 |
| 380 | 20230905 | 122400 | 506464565000 | 599000 | 600000 | 600000 | 598000 | 3826 |
| 381 | 20230905 | 122300 | 504172640000 | 600000 | 600000 | 600000 | 599000 | 755 |
| 382 | 20230905 | 122200 | 503720225000 | 600000 | 599000 | 600000 | 599000 | 389 |
| 383 | 20230905 | 122100 | 503486912000 | 599000 | 599000 | 600000 | 598000 | 2006 |
| 384 | 20230905 | 122000 | 502285324000 | 599000 | 599000 | 599000 | 598000 | 624 |
| 385 | 20230905 | 121900 | 501911661000 | 599000 | 600000 | 600000 | 598000 | 1113 |
| 386 | 20230905 | 121800 | 501244874000 | 600000 | 598000 | 600000 | 597000 | 5488 |
| 387 | 20230905 | 121700 | 497960869000 | 598000 | 598000 | 598000 | 597000 | 311 |
| 388 | 20230905 | 121600 | 497775017000 | 598000 | 598000 | 598000 | 597000 | 222 |
| 389 | 20230905 | 121500 | 497642423000 | 598000 | 598000 | 598000 | 597000 | 288 |
| 390 | 20230905 | 121400 | 497470242000 | 598000 | 598000 | 598000 | 597000 | 379 |
| 391 | 20230905 | 121300 | 497243771000 | 597000 | 598000 | 598000 | 597000 | 2048 |
| 392 | 20230905 | 121200 | 496019193000 | 598000 | 598000 | 598000 | 597000 | 357 |
| 393 | 20230905 | 121100 | 495805890000 | 598000 | 598000 | 598000 | 597000 | 639 |
| 394 | 20230905 | 121000 | 495424247000 | 598000 | 597000 | 598000 | 596000 | 1225 |
| 395 | 20230905 | 120900 | 494692777000 | 597000 | 596000 | 597000 | 596000 | 1434 |
| 396 | 20230905 | 120800 | 493836965000 | 596000 | 596000 | 597000 | 596000 | 907 |
| 397 | 20230905 | 120700 | 493296242000 | 596000 | 596000 | 597000 | 596000 | 119 |
| 398 | 20230905 | 120600 | 493225253000 | 597000 | 597000 | 597000 | 596000 | 1160 |
| 399 | 20230905 | 120500 | 492532892000 | 597000 | 597000 | 597000 | 596000 | 925 |
| 400 | 20230905 | 120400 | 491981509000 | 597000 | 597000 | 597000 | 596000 | 620 |
| 401 | 20230905 | 120300 | 491611905000 | 596000 | 596000 | 597000 | 596000 | 379 |
| 402 | 20230905 | 120200 | 491385806000 | 597000 | 597000 | 597000 | 596000 | 296 |
| 403 | 20230905 | 120100 | 491209269000 | 596000 | 596000 | 597000 | 596000 | 536 |
| 404 | 20230905 | 120000 | 490889685000 | 596000 | 597000 | 597000 | 596000 | 372 |
| 405 | 20230905 | 115900 | 490667885000 | 597000 | 596000 | 597000 | 596000 | 401 |
| 406 | 20230905 | 115800 | 490428570000 | 596000 | 597000 | 597000 | 596000 | 551 |
| 407 | 20230905 | 115700 | 490099972000 | 596000 | 597000 | 597000 | 596000 | 673 |
| 408 | 20230905 | 115600 | 489698694000 | 596000 | 597000 | 597000 | 596000 | 401 |
| 409 | 20230905 | 115500 | 489459624000 | 597000 | 596000 | 597000 | 596000 | 680 |
| 410 | 20230905 | 115400 | 489054250000 | 596000 | 596000 | 597000 | 596000 | 637 |
| 411 | 20230905 | 115300 | 488674550000 | 597000 | 596000 | 597000 | 596000 | 528 |
| 412 | 20230905 | 115200 | 488359610000 | 597000 | 597000 | 597000 | 596000 | 620 |
| 413 | 20230905 | 115100 | 487989926000 | 597000 | 597000 | 598000 | 596000 | 3337 |
| 414 | 20230905 | 115000 | 485997801000 | 597000 | 598000 | 598000 | 597000 | 298 |
| 415 | 20230905 | 114900 | 485819801000 | 598000 | 597000 | 598000 | 597000 | 403 |
| 416 | 20230905 | 114800 | 485579110000 | 597000 | 598000 | 598000 | 597000 | 444 |
| 417 | 20230905 | 114700 | 485313910000 | 598000 | 596000 | 598000 | 596000 | 2788 |
| 418 | 20230905 | 114600 | 483649465000 | 597000 | 597000 | 597000 | 596000 | 500 |
| 419 | 20230905 | 114500 | 483351160000 | 597000 | 597000 | 597000 | 596000 | 474 |
| 420 | 20230905 | 114400 | 483068382000 | 597000 | 596000 | 597000 | 596000 | 400 |
| 421 | 20230905 | 114300 | 482829828000 | 597000 | 596000 | 597000 | 596000 | 1704 |
| 422 | 20230905 | 114200 | 481812666000 | 597000 | 597000 | 597000 | 596000 | 316 |
| 423 | 20230905 | 114100 | 481624148000 | 596000 | 596000 | 597000 | 596000 | 513 |
| 424 | 20230905 | 114000 | 481318310000 | 596000 | 596000 | 597000 | 596000 | 224 |
| 425 | 20230905 | 113900 | 481184770000 | 597000 | 597000 | 597000 | 596000 | 538 |
| 426 | 20230905 | 113800 | 480863903000 | 596000 | 598000 | 598000 | 596000 | 1356 |
| 427 | 20230905 | 113700 | 480054375000 | 597000 | 597000 | 598000 | 597000 | 368 |
| 428 | 20230905 | 113600 | 479834624000 | 597000 | 597000 | 598000 | 597000 | 575 |
| 429 | 20230905 | 113500 | 479491285000 | 597000 | 597000 | 598000 | 597000 | 559 |
| 430 | 20230905 | 113400 | 479157437000 | 597000 | 597000 | 598000 | 597000 | 516 |
| 431 | 20230905 | 113300 | 478849119000 | 597000 | 599000 | 599000 | 597000 | 1243 |
| 432 | 20230905 | 113200 | 478106108000 | 598000 | 598000 | 599000 | 598000 | 1058 |
| 433 | 20230905 | 113100 | 477473296000 | 598000 | 598000 | 599000 | 598000 | 863 |
| 434 | 20230905 | 113000 | 476956597000 | 599000 | 599000 | 599000 | 598000 | 733 |
| 435 | 20230905 | 112900 | 476517592000 | 599000 | 599000 | 599000 | 598000 | 868 |
| 436 | 20230905 | 112800 | 475998332000 | 599000 | 597000 | 599000 | 597000 | 2718 |
| 437 | 20230905 | 112700 | 474373244000 | 597000 | 595000 | 597000 | 595000 | 3872 |
| 438 | 20230905 | 112600 | 472063610000 | 595000 | 595000 | 596000 | 595000 | 3909 |
| 439 | 20230905 | 112500 | 469737676000 | 595000 | 596000 | 596000 | 595000 | 2652 |
| 440 | 20230905 | 112400 | 468159572000 | 595000 | 595000 | 596000 | 595000 | 1816 |
| 441 | 20230905 | 112300 | 467078687000 | 596000 | 596000 | 597000 | 595000 | 994 |
| 442 | 20230905 | 112200 | 466486354000 | 596000 | 596000 | 597000 | 596000 | 2312 |
| 443 | 20230905 | 112100 | 465108290000 | 596000 | 596000 | 597000 | 596000 | 2552 |
| 444 | 20230905 | 112000 | 463587171000 | 597000 | 598000 | 598000 | 596000 | 4320 |
| 445 | 20230905 | 111900 | 461009683000 | 598000 | 597000 | 598000 | 597000 | 1334 |
| 446 | 20230905 | 111800 | 460213090000 | 597000 | 597000 | 598000 | 597000 | 1145 |
| 447 | 20230905 | 111700 | 459529162000 | 598000 | 598000 | 598000 | 597000 | 402 |
| 448 | 20230905 | 111600 | 459288980000 | 597000 | 597000 | 598000 | 597000 | 671 |
| 449 | 20230905 | 111500 | 458888105000 | 598000 | 598000 | 598000 | 597000 | 746 |
| 450 | 20230905 | 111400 | 458442657000 | 598000 | 597000 | 598000 | 596000 | 1683 |
| 451 | 20230905 | 111300 | 457437342000 | 597000 | 597000 | 598000 | 596000 | 1885 |
| 452 | 20230905 | 111200 | 456312048000 | 597000 | 598000 | 598000 | 597000 | 1332 |
| 453 | 20230905 | 111100 | 455516688000 | 597000 | 598000 | 599000 | 597000 | 3182 |
| 454 | 20230905 | 111000 | 453614359000 | 597000 | 598000 | 598000 | 597000 | 1477 |
| 455 | 20230905 | 110900 | 452731620000 | 597000 | 597000 | 598000 | 597000 | 1918 |
| 456 | 20230905 | 110800 | 451586499000 | 597000 | 598000 | 598000 | 597000 | 638 |
| 457 | 20230905 | 110700 | 451205569000 | 597000 | 597000 | 598000 | 596000 | 3199 |
| 458 | 20230905 | 110600 | 449295919000 | 597000 | 597000 | 598000 | 596000 | 7371 |
| 459 | 20230905 | 110500 | 444896058000 | 597000 | 599000 | 599000 | 597000 | 3534 |
| 460 | 20230905 | 110400 | 442783030000 | 598000 | 598000 | 599000 | 598000 | 2933 |
| 461 | 20230905 | 110300 | 441029026000 | 598000 | 600000 | 600000 | 598000 | 4975 |
| 462 | 20230905 | 110200 | 438049149000 | 599000 | 599000 | 600000 | 599000 | 1053 |
| 463 | 20230905 | 110100 | 437418345000 | 599000 | 601000 | 601000 | 599000 | 7363 |
| 464 | 20230905 | 110000 | 433000798000 | 600000 | 601000 | 601000 | 600000 | 2238 |
| 465 | 20230905 | 105900 | 431657352000 | 600000 | 600000 | 601000 | 600000 | 704 |
| 466 | 20230905 | 105800 | 431234769000 | 600000 | 601000 | 602000 | 600000 | 1307 |
| 467 | 20230905 | 105700 | 430449267000 | 602000 | 601000 | 602000 | 601000 | 1010 |
| 468 | 20230905 | 105600 | 429842115000 | 601000 | 601000 | 602000 | 600000 | 1452 |
| 469 | 20230905 | 105500 | 428969415000 | 600000 | 601000 | 602000 | 600000 | 3175 |
| 470 | 20230905 | 105400 | 427061124000 | 601000 | 601000 | 602000 | 601000 | 1816 |
| 471 | 20230905 | 105300 | 425968923000 | 601000 | 601000 | 602000 | 601000 | 1500 |
| 472 | 20230905 | 105200 | 425067267000 | 601000 | 601000 | 602000 | 601000 | 1212 |
| 473 | 20230905 | 105100 | 424338496000 | 601000 | 602000 | 602000 | 601000 | 936 |
| 474 | 20230905 | 105000 | 423775911000 | 601000 | 602000 | 603000 | 601000 | 4218 |
| 475 | 20230905 | 104900 | 421236625000 | 602000 | 603000 | 603000 | 602000 | 1175 |
| 476 | 20230905 | 104800 | 420528586000 | 603000 | 602000 | 603000 | 602000 | 1125 |
| 477 | 20230905 | 104700 | 419850622000 | 602000 | 602000 | 603000 | 602000 | 649 |
| 478 | 20230905 | 104600 | 419459550000 | 603000 | 602000 | 603000 | 602000 | 1114 |
| 479 | 20230905 | 104500 | 418788583000 | 603000 | 602000 | 603000 | 602000 | 817 |
| 480 | 20230905 | 104400 | 418296183000 | 602000 | 602000 | 603000 | 602000 | 1609 |
| 481 | 20230905 | 104300 | 417326912000 | 602000 | 602000 | 603000 | 602000 | 753 |
| 482 | 20230905 | 104200 | 416873237000 | 603000 | 601000 | 603000 | 601000 | 4263 |
| 483 | 20230905 | 104100 | 414306294000 | 602000 | 602000 | 602000 | 601000 | 443 |
| 484 | 20230905 | 104000 | 414039874000 | 601000 | 602000 | 602000 | 601000 | 937 |
| 485 | 20230905 | 103900 | 413476536000 | 601000 | 601000 | 602000 | 601000 | 1215 |
| 486 | 20230905 | 103800 | 412745547000 | 601000 | 602000 | 602000 | 601000 | 341 |
| 487 | 20230905 | 103700 | 412540399000 | 602000 | 601000 | 602000 | 601000 | 1035 |
| 488 | 20230905 | 103600 | 411917758000 | 601000 | 601000 | 602000 | 601000 | 542 |
| 489 | 20230905 | 103500 | 411591813000 | 602000 | 602000 | 602000 | 601000 | 531 |
| 490 | 20230905 | 103400 | 411272343000 | 602000 | 601000 | 602000 | 601000 | 669 |
| 491 | 20230905 | 103300 | 410870050000 | 601000 | 602000 | 602000 | 601000 | 730 |
| 492 | 20230905 | 103200 | 410431127000 | 601000 | 600000 | 602000 | 600000 | 2868 |
| 493 | 20230905 | 103100 | 408707639000 | 600000 | 601000 | 601000 | 600000 | 1153 |
| 494 | 20230905 | 103000 | 408015348000 | 601000 | 601000 | 601000 | 600000 | 1900 |
| 495 | 20230905 | 102900 | 406874513000 | 601000 | 601000 | 601000 | 600000 | 1442 |
| 496 | 20230905 | 102800 | 406008551000 | 600000 | 601000 | 602000 | 600000 | 917 |
| 497 | 20230905 | 102700 | 405457579000 | 601000 | 601000 | 602000 | 600000 | 1616 |
| 498 | 20230905 | 102600 | 404485780000 | 601000 | 601000 | 602000 | 601000 | 2297 |
| 499 | 20230905 | 102500 | 403105215000 | 601000 | 601000 | 602000 | 601000 | 500 |
| 500 | 20230905 | 102400 | 402804604000 | 602000 | 603000 | 603000 | 602000 | 3453 |
| 501 | 20230905 | 102300 | 400725511000 | 603000 | 603000 | 603000 | 602000 | 736 |
| 502 | 20230905 | 102200 | 400281921000 | 603000 | 603000 | 603000 | 602000 | 1959 |
| 503 | 20230905 | 102100 | 399101260000 | 603000 | 602000 | 603000 | 602000 | 827 |
| 504 | 20230905 | 102000 | 398603246000 | 602000 | 601000 | 603000 | 601000 | 1664 |
| 505 | 20230905 | 101900 | 397601446000 | 602000 | 602000 | 602000 | 601000 | 1121 |
| 506 | 20230905 | 101800 | 396927149000 | 602000 | 602000 | 603000 | 601000 | 913 |
| 507 | 20230905 | 101700 | 396377820000 | 602000 | 602000 | 603000 | 601000 | 1541 |
| 508 | 20230905 | 101600 | 395450069000 | 602000 | 602000 | 603000 | 601000 | 1272 |
| 509 | 20230905 | 101500 | 394684377000 | 602000 | 600000 | 602000 | 600000 | 4210 |
| 510 | 20230905 | 101400 | 392152046000 | 600000 | 601000 | 601000 | 600000 | 1196 |
| 511 | 20230905 | 101300 | 391433987000 | 600000 | 601000 | 602000 | 600000 | 2831 |
| 512 | 20230905 | 101200 | 389732543000 | 601000 | 601000 | 602000 | 600000 | 1178 |
| 513 | 20230905 | 101100 | 389024394000 | 601000 | 603000 | 603000 | 600000 | 4306 |
| 514 | 20230905 | 101000 | 386433938000 | 602000 | 603000 | 603000 | 602000 | 1199 |
| 515 | 20230905 | 100900 | 385711345000 | 603000 | 601000 | 603000 | 601000 | 5918 |
| 516 | 20230905 | 100800 | 382147279000 | 601000 | 603000 | 603000 | 601000 | 6271 |
| 517 | 20230905 | 100700 | 378374133000 | 603000 | 603000 | 603000 | 602000 | 1624 |
| 518 | 20230905 | 100600 | 377395676000 | 603000 | 602000 | 603000 | 602000 | 1476 |
| 519 | 20230905 | 100500 | 376506186000 | 603000 | 604000 | 604000 | 602000 | 5375 |
| 520 | 20230905 | 100400 | 373264640000 | 603000 | 604000 | 604000 | 603000 | 1858 |
| 521 | 20230905 | 100300 | 372142606000 | 603000 | 602000 | 604000 | 602000 | 6875 |
| 522 | 20230905 | 100200 | 367997384000 | 602000 | 602000 | 603000 | 601000 | 2502 |
| 523 | 20230905 | 100100 | 366490416000 | 602000 | 602000 | 602000 | 601000 | 2602 |
| 524 | 20230905 | 100000 | 364924280000 | 602000 | 601000 | 602000 | 600000 | 5265 |
| 525 | 20230905 | 095900 | 361759917000 | 600000 | 601000 | 602000 | 600000 | 4789 |
| 526 | 20230905 | 095800 | 358880612000 | 601000 | 601000 | 602000 | 600000 | 2900 |
| 527 | 20230905 | 095700 | 357137014000 | 601000 | 600000 | 601000 | 600000 | 2620 |
| 528 | 20230905 | 095600 | 355562818000 | 600000 | 600000 | 601000 | 599000 | 4347 |
| 529 | 20230905 | 095500 | 352953475000 | 600000 | 600000 | 601000 | 599000 | 4551 |
| 530 | 20230905 | 095400 | 350223147000 | 600000 | 599000 | 600000 | 598000 | 3939 |
| 531 | 20230905 | 095300 | 347865694000 | 599000 | 599000 | 600000 | 598000 | 2790 |
| 532 | 20230905 | 095200 | 346194518000 | 599000 | 601000 | 601000 | 598000 | 6962 |
| 533 | 20230905 | 095100 | 342020859000 | 601000 | 601000 | 601000 | 600000 | 4888 |
| 534 | 20230905 | 095000 | 339083423000 | 600000 | 600000 | 601000 | 599000 | 4578 |
| 535 | 20230905 | 094900 | 336336520000 | 600000 | 600000 | 600000 | 599000 | 1620 |
| 536 | 20230905 | 094800 | 335365162000 | 599000 | 598000 | 600000 | 598000 | 2908 |
| 537 | 20230905 | 094700 | 333623929000 | 599000 | 598000 | 600000 | 598000 | 4934 |
| 538 | 20230905 | 094600 | 330668761000 | 598000 | 598000 | 599000 | 598000 | 3119 |
| 539 | 20230905 | 094500 | 328801398000 | 597000 | 599000 | 599000 | 596000 | 15184 |
| 540 | 20230905 | 094400 | 319731839000 | 599000 | 598000 | 599000 | 598000 | 6328 |
| 541 | 20230905 | 094300 | 315946108000 | 598000 | 602000 | 602000 | 598000 | 11825 |
| 542 | 20230905 | 094200 | 308850843000 | 602000 | 601000 | 602000 | 600000 | 3902 |
| 543 | 20230905 | 094100 | 306504869000 | 600000 | 601000 | 601000 | 600000 | 3286 |
| 544 | 20230905 | 094000 | 304531398000 | 601000 | 603000 | 604000 | 600000 | 7181 |
| 545 | 20230905 | 093900 | 300207699000 | 603000 | 600000 | 603000 | 600000 | 7331 |
| 546 | 20230905 | 093800 | 295797781000 | 601000 | 600000 | 601000 | 599000 | 10135 |
| 547 | 20230905 | 093700 | 289716978000 | 600000 | 603000 | 604000 | 600000 | 10623 |
| 548 | 20230905 | 093600 | 283325179000 | 604000 | 605000 | 606000 | 603000 | 7905 |
| 549 | 20230905 | 093500 | 278548045000 | 605000 | 603000 | 606000 | 602000 | 9437 |
| 550 | 20230905 | 093400 | 272851359000 | 602000 | 607000 | 608000 | 602000 | 17521 |
| 551 | 20230905 | 093300 | 262249953000 | 607000 | 607000 | 608000 | 606000 | 7927 |
| 552 | 20230905 | 093200 | 257439122000 | 607000 | 605000 | 607000 | 605000 | 11860 |
| 553 | 20230905 | 093100 | 250244227000 | 606000 | 606000 | 607000 | 605000 | 12097 |
| 554 | 20230905 | 093000 | 242912228000 | 607000 | 608000 | 609000 | 606000 | 24294 |
| 555 | 20230905 | 092900 | 228155481000 | 608000 | 606000 | 609000 | 605000 | 27308 |
| 556 | 20230905 | 092800 | 211573908000 | 606000 | 603000 | 606000 | 603000 | 25570 |
| 557 | 20230905 | 092700 | 196111196000 | 603000 | 599000 | 603000 | 599000 | 41331 |
| 558 | 20230905 | 092600 | 171246008000 | 599000 | 598000 | 600000 | 598000 | 8180 |
| 559 | 20230905 | 092500 | 166346687000 | 598000 | 597000 | 599000 | 597000 | 9041 |
| 560 | 20230905 | 092400 | 160938308000 | 598000 | 599000 | 599000 | 596000 | 12686 |
| 561 | 20230905 | 092300 | 153353982000 | 598000 | 598000 | 599000 | 597000 | 11386 |
| 562 | 20230905 | 092200 | 146542339000 | 598000 | 598000 | 598000 | 597000 | 7650 |
| 563 | 20230905 | 092100 | 141968400000 | 598000 | 597000 | 599000 | 596000 | 22684 |
| 564 | 20230905 | 092000 | 128410075000 | 597000 | 593000 | 597000 | 593000 | 12400 |
| 565 | 20230905 | 091900 | 121029368000 | 593000 | 592000 | 594000 | 592000 | 2502 |
| 566 | 20230905 | 091800 | 119546058000 | 592000 | 591000 | 593000 | 591000 | 2823 |
| 567 | 20230905 | 091700 | 117875149000 | 591000 | 595000 | 595000 | 591000 | 6334 |
| 568 | 20230905 | 091600 | 114119775000 | 594000 | 594000 | 595000 | 593000 | 6931 |
| 569 | 20230905 | 091500 | 110003840000 | 593000 | 592000 | 594000 | 591000 | 3884 |
| 570 | 20230905 | 091400 | 107702234000 | 592000 | 591000 | 592000 | 590000 | 3569 |
| 571 | 20230905 | 091300 | 105591539000 | 591000 | 590000 | 593000 | 590000 | 7416 |
| 572 | 20230905 | 091200 | 101208723000 | 591000 | 591000 | 591000 | 588000 | 13150 |
| 573 | 20230905 | 091100 | 93455981000 | 591000 | 591000 | 591000 | 590000 | 5157 |
| 574 | 20230905 | 091000 | 90410324000 | 590000 | 592000 | 593000 | 590000 | 8432 |
| 575 | 20230905 | 090900 | 85425074000 | 591000 | 594000 | 594000 | 591000 | 6622 |
| 576 | 20230905 | 090800 | 81501609000 | 594000 | 595000 | 596000 | 594000 | 8947 |
| 577 | 20230905 | 090700 | 76177149000 | 596000 | 596000 | 597000 | 594000 | 12034 |
| 578 | 20230905 | 090600 | 69004044000 | 597000 | 595000 | 597000 | 594000 | 19718 |
| 579 | 20230905 | 090500 | 57245158000 | 595000 | 592000 | 596000 | 592000 | 10851 |
| 580 | 20230905 | 090400 | 50805081000 | 592000 | 590000 | 593000 | 590000 | 8961 |
| 581 | 20230905 | 090300 | 45505305000 | 590000 | 592000 | 593000 | 587000 | 20022 |
| 582 | 20230905 | 090200 | 33689807000 | 593000 | 591000 | 595000 | 591000 | 12535 |
| 583 | 20230905 | 090100 | 26257180000 | 592000 | 591000 | 593000 | 590000 | 11698 |
| 584 | 20230905 | 090000 | 19335680000 | 592000 | 595000 | 595000 | 590000 | 32486 |