35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 3 | 20230906 | 184100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 4 | 20230906 | 184000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 5 | 20230906 | 183900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 6 | 20230906 | 183800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 7 | 20230906 | 183700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 8 | 20230906 | 183600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 9 | 20230906 | 183500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 10 | 20230906 | 183400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 11 | 20230906 | 183300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 12 | 20230906 | 183200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 13 | 20230906 | 183100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 14 | 20230906 | 183000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 15 | 20230906 | 182900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 16 | 20230906 | 182800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 17 | 20230906 | 182700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 18 | 20230906 | 182600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 19 | 20230906 | 182500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 20 | 20230906 | 182400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 21 | 20230906 | 182300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 22 | 20230906 | 182200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 23 | 20230906 | 182100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 24 | 20230906 | 182000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 25 | 20230906 | 181900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 26 | 20230906 | 181800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 27 | 20230906 | 181700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 28 | 20230906 | 181600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 29 | 20230906 | 181500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 30 | 20230906 | 181400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 31 | 20230906 | 181300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 32 | 20230906 | 181200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 33 | 20230906 | 181100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 34 | 20230906 | 181000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 35 | 20230906 | 180900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 36 | 20230906 | 180800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 37 | 20230906 | 180700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 38 | 20230906 | 180600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 39 | 20230906 | 180500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 40 | 20230906 | 180400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 41 | 20230906 | 180300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 42 | 20230906 | 180200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 43 | 20230906 | 180100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 44 | 20230906 | 180000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 45 | 20230906 | 175900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 46 | 20230906 | 175800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 47 | 20230906 | 175700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 48 | 20230906 | 175600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 49 | 20230906 | 175500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 50 | 20230906 | 175400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 51 | 20230906 | 175300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 52 | 20230906 | 175200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 53 | 20230906 | 175100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 54 | 20230906 | 175000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 55 | 20230906 | 174900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 56 | 20230906 | 174800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 57 | 20230906 | 174700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 58 | 20230906 | 174600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 59 | 20230906 | 174500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 60 | 20230906 | 174400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 61 | 20230906 | 174300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 62 | 20230906 | 174200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 63 | 20230906 | 174100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 64 | 20230906 | 174000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 65 | 20230906 | 173900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 66 | 20230906 | 173800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 67 | 20230906 | 173700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 68 | 20230906 | 173600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 69 | 20230906 | 173500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 70 | 20230906 | 173400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 71 | 20230906 | 173300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 72 | 20230906 | 173200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 73 | 20230906 | 173100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 74 | 20230906 | 173000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 75 | 20230906 | 172900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 76 | 20230906 | 172800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 77 | 20230906 | 172700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 78 | 20230906 | 172600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 79 | 20230906 | 172500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 80 | 20230906 | 172400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 81 | 20230906 | 172300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 82 | 20230906 | 172200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 83 | 20230906 | 172100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 84 | 20230906 | 172000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 85 | 20230906 | 171900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 86 | 20230906 | 171800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 87 | 20230906 | 171700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 88 | 20230906 | 171600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 89 | 20230906 | 171500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 90 | 20230906 | 171400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 91 | 20230906 | 171300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 92 | 20230906 | 171200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 93 | 20230906 | 171100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 94 | 20230906 | 171000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 95 | 20230906 | 170900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 96 | 20230906 | 170800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 97 | 20230906 | 170700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 98 | 20230906 | 170600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 99 | 20230906 | 170500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 100 | 20230906 | 170400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 101 | 20230906 | 170300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 102 | 20230906 | 170200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 103 | 20230906 | 170100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 104 | 20230906 | 170000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 105 | 20230906 | 165900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 106 | 20230906 | 165800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 107 | 20230906 | 165700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 108 | 20230906 | 165600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 109 | 20230906 | 165500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 110 | 20230906 | 165400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 111 | 20230906 | 165300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 112 | 20230906 | 165200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 113 | 20230906 | 165100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 114 | 20230906 | 165000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 115 | 20230906 | 164900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 116 | 20230906 | 164800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 117 | 20230906 | 164700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 118 | 20230906 | 164600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 119 | 20230906 | 164500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 120 | 20230906 | 164400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 121 | 20230906 | 164300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 122 | 20230906 | 164200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 123 | 20230906 | 164100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 124 | 20230906 | 164000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 125 | 20230906 | 163900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 126 | 20230906 | 163800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 127 | 20230906 | 163700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 128 | 20230906 | 163600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 129 | 20230906 | 163500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 130 | 20230906 | 163400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 131 | 20230906 | 163300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 132 | 20230906 | 163200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 133 | 20230906 | 163100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 134 | 20230906 | 163000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 135 | 20230906 | 162900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 136 | 20230906 | 162800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 137 | 20230906 | 162700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 138 | 20230906 | 162600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 139 | 20230906 | 162500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 140 | 20230906 | 162400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 141 | 20230906 | 162300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 142 | 20230906 | 162200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 143 | 20230906 | 162100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 144 | 20230906 | 162000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 145 | 20230906 | 161900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 146 | 20230906 | 161800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 147 | 20230906 | 161700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 148 | 20230906 | 161600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 149 | 20230906 | 161500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 150 | 20230906 | 161400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 151 | 20230906 | 161300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 152 | 20230906 | 161200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 153 | 20230906 | 161100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 154 | 20230906 | 161000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 155 | 20230906 | 160900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 156 | 20230906 | 160800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 157 | 20230906 | 160700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 158 | 20230906 | 160600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 159 | 20230906 | 160500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 160 | 20230906 | 160400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 161 | 20230906 | 160300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 162 | 20230906 | 160200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 163 | 20230906 | 160100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 164 | 20230906 | 160000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 165 | 20230906 | 155900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 166 | 20230906 | 155800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 167 | 20230906 | 155700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 168 | 20230906 | 155600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 169 | 20230906 | 155500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 170 | 20230906 | 155400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 171 | 20230906 | 155300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 172 | 20230906 | 155200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 173 | 20230906 | 155100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 174 | 20230906 | 155000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 175 | 20230906 | 154900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 176 | 20230906 | 154800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 177 | 20230906 | 154700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 178 | 20230906 | 154600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 179 | 20230906 | 154500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 180 | 20230906 | 154400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 181 | 20230906 | 154300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 182 | 20230906 | 154200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 183 | 20230906 | 154100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 184 | 20230906 | 154000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 185 | 20230906 | 153900 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 186 | 20230906 | 153800 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 187 | 20230906 | 153700 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 188 | 20230906 | 153600 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 189 | 20230906 | 153500 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 190 | 20230906 | 153400 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 191 | 20230906 | 153300 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 192 | 20230906 | 153200 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 193 | 20230906 | 153100 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 194 | 20230906 | 153000 | 504750563000 | 580000 | 580000 | 580000 | 580000 | 30295 |
| 195 | 20230906 | 152900 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 196 | 20230906 | 152800 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 197 | 20230906 | 152700 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 198 | 20230906 | 152600 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 199 | 20230906 | 152500 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 200 | 20230906 | 152400 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 201 | 20230906 | 152300 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 202 | 20230906 | 152200 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 203 | 20230906 | 152100 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 204 | 20230906 | 152000 | 487179463000 | 580000 | 580000 | 580000 | 580000 | 0 |
| 205 | 20230906 | 151900 | 487179463000 | 580000 | 579000 | 580000 | 579000 | 4639 |
| 206 | 20230906 | 151800 | 484491165000 | 580000 | 580000 | 580000 | 579000 | 1991 |
| 207 | 20230906 | 151700 | 483336907000 | 580000 | 579000 | 580000 | 579000 | 2729 |
| 208 | 20230906 | 151600 | 481755023000 | 579000 | 579000 | 580000 | 579000 | 2401 |
| 209 | 20230906 | 151500 | 480364025000 | 580000 | 578000 | 580000 | 578000 | 8102 |
| 210 | 20230906 | 151400 | 475673510000 | 578000 | 579000 | 580000 | 578000 | 4075 |
| 211 | 20230906 | 151300 | 473314244000 | 579000 | 579000 | 580000 | 579000 | 4657 |
| 212 | 20230906 | 151200 | 470617458000 | 579000 | 580000 | 580000 | 579000 | 1903 |
| 213 | 20230906 | 151100 | 469515012000 | 579000 | 579000 | 580000 | 579000 | 1766 |
| 214 | 20230906 | 151000 | 468492193000 | 579000 | 579000 | 580000 | 578000 | 6737 |
| 215 | 20230906 | 150900 | 464591008000 | 579000 | 578000 | 580000 | 578000 | 5426 |
| 216 | 20230906 | 150800 | 461448958000 | 578000 | 581000 | 581000 | 578000 | 6829 |
| 217 | 20230906 | 150700 | 457492011000 | 581000 | 580000 | 581000 | 580000 | 2139 |
| 218 | 20230906 | 150600 | 456251134000 | 580000 | 581000 | 581000 | 580000 | 870 |
| 219 | 20230906 | 150500 | 455746189000 | 580000 | 581000 | 581000 | 580000 | 4759 |
| 220 | 20230906 | 150400 | 452984077000 | 581000 | 580000 | 581000 | 579000 | 4556 |
| 221 | 20230906 | 150300 | 450341004000 | 579000 | 581000 | 581000 | 579000 | 3553 |
| 222 | 20230906 | 150200 | 448281168000 | 580000 | 583000 | 583000 | 580000 | 4464 |
| 223 | 20230906 | 150100 | 445685738000 | 583000 | 582000 | 583000 | 582000 | 719 |
| 224 | 20230906 | 150000 | 445267077000 | 583000 | 582000 | 583000 | 582000 | 1450 |
| 225 | 20230906 | 145900 | 444422738000 | 583000 | 582000 | 584000 | 582000 | 7604 |
| 226 | 20230906 | 145800 | 439987496000 | 583000 | 581000 | 583000 | 581000 | 2708 |
| 227 | 20230906 | 145700 | 438410729000 | 582000 | 579000 | 582000 | 579000 | 6695 |
| 228 | 20230906 | 145600 | 434524521000 | 579000 | 578000 | 579000 | 577000 | 6366 |
| 229 | 20230906 | 145500 | 430841637000 | 579000 | 579000 | 580000 | 578000 | 7983 |
| 230 | 20230906 | 145400 | 426223407000 | 579000 | 579000 | 580000 | 578000 | 6569 |
| 231 | 20230906 | 145300 | 422419756000 | 580000 | 580000 | 581000 | 579000 | 10065 |
| 232 | 20230906 | 145200 | 416586655000 | 580000 | 581000 | 582000 | 580000 | 9152 |
| 233 | 20230906 | 145100 | 411276247000 | 581000 | 581000 | 582000 | 580000 | 8202 |
| 234 | 20230906 | 145000 | 406513932000 | 581000 | 581000 | 582000 | 581000 | 4009 |
| 235 | 20230906 | 144900 | 404184510000 | 581000 | 581000 | 582000 | 580000 | 6799 |
| 236 | 20230906 | 144800 | 400234021000 | 581000 | 582000 | 583000 | 581000 | 6896 |
| 237 | 20230906 | 144700 | 396224102000 | 582000 | 583000 | 583000 | 582000 | 3908 |
| 238 | 20230906 | 144600 | 393949452000 | 583000 | 583000 | 584000 | 582000 | 3522 |
| 239 | 20230906 | 144500 | 391896029000 | 583000 | 583000 | 584000 | 582000 | 2845 |
| 240 | 20230906 | 144400 | 390237376000 | 583000 | 583000 | 584000 | 582000 | 6465 |
| 241 | 20230906 | 144300 | 386468197000 | 584000 | 584000 | 585000 | 583000 | 2711 |
| 242 | 20230906 | 144200 | 384884922000 | 584000 | 584000 | 585000 | 584000 | 2881 |
| 243 | 20230906 | 144100 | 383202338000 | 584000 | 584000 | 585000 | 584000 | 3930 |
| 244 | 20230906 | 144000 | 380906497000 | 585000 | 585000 | 586000 | 584000 | 7830 |
| 245 | 20230906 | 143900 | 376327936000 | 585000 | 585000 | 586000 | 585000 | 6259 |
| 246 | 20230906 | 143800 | 372665747000 | 585000 | 587000 | 588000 | 585000 | 12351 |
| 247 | 20230906 | 143700 | 365425003000 | 587000 | 587000 | 588000 | 587000 | 3467 |
| 248 | 20230906 | 143600 | 363389831000 | 588000 | 587000 | 588000 | 587000 | 3623 |
| 249 | 20230906 | 143500 | 361262709000 | 588000 | 587000 | 588000 | 587000 | 872 |
| 250 | 20230906 | 143400 | 360750246000 | 587000 | 587000 | 588000 | 587000 | 745 |
| 251 | 20230906 | 143300 | 360312826000 | 587000 | 588000 | 588000 | 587000 | 904 |
| 252 | 20230906 | 143200 | 359781950000 | 588000 | 589000 | 589000 | 587000 | 3315 |
| 253 | 20230906 | 143100 | 357832762000 | 588000 | 588000 | 589000 | 588000 | 1091 |
| 254 | 20230906 | 143000 | 357191211000 | 589000 | 589000 | 589000 | 588000 | 3914 |
| 255 | 20230906 | 142900 | 354889725000 | 588000 | 589000 | 590000 | 588000 | 1648 |
| 256 | 20230906 | 142800 | 353919037000 | 589000 | 589000 | 590000 | 589000 | 2220 |
| 257 | 20230906 | 142700 | 352611442000 | 590000 | 589000 | 590000 | 589000 | 2177 |
| 258 | 20230906 | 142600 | 351329136000 | 589000 | 589000 | 590000 | 588000 | 1886 |
| 259 | 20230906 | 142500 | 350218306000 | 589000 | 589000 | 590000 | 588000 | 1677 |
| 260 | 20230906 | 142400 | 349230546000 | 589000 | 589000 | 590000 | 589000 | 2263 |
| 261 | 20230906 | 142300 | 347897586000 | 589000 | 590000 | 590000 | 589000 | 500 |
| 262 | 20230906 | 142200 | 347603048000 | 589000 | 589000 | 590000 | 589000 | 169 |
| 263 | 20230906 | 142100 | 347503504000 | 589000 | 589000 | 590000 | 589000 | 517 |
| 264 | 20230906 | 142000 | 347198946000 | 589000 | 589000 | 590000 | 589000 | 398 |
| 265 | 20230906 | 141900 | 346964513000 | 589000 | 590000 | 590000 | 589000 | 1572 |
| 266 | 20230906 | 141800 | 346038562000 | 589000 | 589000 | 590000 | 589000 | 457 |
| 267 | 20230906 | 141700 | 345769371000 | 590000 | 589000 | 590000 | 589000 | 190 |
| 268 | 20230906 | 141600 | 345657427000 | 589000 | 590000 | 590000 | 589000 | 196 |
| 269 | 20230906 | 141500 | 345541904000 | 590000 | 589000 | 590000 | 589000 | 276 |
| 270 | 20230906 | 141400 | 345379288000 | 589000 | 590000 | 590000 | 589000 | 461 |
| 271 | 20230906 | 141300 | 345107473000 | 590000 | 589000 | 591000 | 589000 | 2335 |
| 272 | 20230906 | 141200 | 343729824000 | 589000 | 589000 | 590000 | 589000 | 202 |
| 273 | 20230906 | 141100 | 343610721000 | 589000 | 589000 | 591000 | 588000 | 6772 |
| 274 | 20230906 | 141000 | 339618280000 | 589000 | 590000 | 590000 | 588000 | 3247 |
| 275 | 20230906 | 140900 | 337705812000 | 590000 | 590000 | 590000 | 589000 | 835 |
| 276 | 20230906 | 140800 | 337213785000 | 590000 | 589000 | 590000 | 589000 | 145 |
| 277 | 20230906 | 140700 | 337128354000 | 590000 | 590000 | 591000 | 589000 | 3684 |
| 278 | 20230906 | 140600 | 334954783000 | 590000 | 590000 | 591000 | 590000 | 243 |
| 279 | 20230906 | 140500 | 334811373000 | 590000 | 590000 | 591000 | 590000 | 306 |
| 280 | 20230906 | 140400 | 334630813000 | 590000 | 590000 | 591000 | 590000 | 340 |
| 281 | 20230906 | 140300 | 334430182000 | 590000 | 591000 | 591000 | 590000 | 128 |
| 282 | 20230906 | 140200 | 334354632000 | 590000 | 590000 | 591000 | 590000 | 1632 |
| 283 | 20230906 | 140100 | 333390327000 | 590000 | 590000 | 591000 | 590000 | 288 |
| 284 | 20230906 | 140000 | 333220365000 | 591000 | 591000 | 591000 | 590000 | 315 |
| 285 | 20230906 | 135900 | 333034338000 | 591000 | 590000 | 591000 | 590000 | 387 |
| 286 | 20230906 | 135800 | 332805861000 | 591000 | 590000 | 591000 | 590000 | 209 |
| 287 | 20230906 | 135700 | 332682505000 | 590000 | 590000 | 591000 | 590000 | 729 |
| 288 | 20230906 | 135600 | 332252308000 | 590000 | 590000 | 591000 | 590000 | 396 |
| 289 | 20230906 | 135500 | 332018656000 | 590000 | 591000 | 591000 | 590000 | 156 |
| 290 | 20230906 | 135400 | 331926576000 | 591000 | 590000 | 591000 | 590000 | 442 |
| 291 | 20230906 | 135300 | 331665770000 | 590000 | 591000 | 591000 | 590000 | 557 |
| 292 | 20230906 | 135200 | 331336997000 | 591000 | 591000 | 591000 | 590000 | 349 |
| 293 | 20230906 | 135100 | 331130921000 | 590000 | 591000 | 591000 | 590000 | 370 |
| 294 | 20230906 | 135000 | 330912593000 | 590000 | 590000 | 591000 | 590000 | 182 |
| 295 | 20230906 | 134900 | 330805187000 | 591000 | 590000 | 591000 | 590000 | 774 |
| 296 | 20230906 | 134800 | 330348325000 | 590000 | 591000 | 592000 | 590000 | 3259 |
| 297 | 20230906 | 134700 | 328422527000 | 592000 | 592000 | 592000 | 591000 | 337 |
| 298 | 20230906 | 134600 | 328223298000 | 591000 | 591000 | 592000 | 591000 | 356 |
| 299 | 20230906 | 134500 | 328012854000 | 591000 | 591000 | 592000 | 591000 | 646 |
| 300 | 20230906 | 134400 | 327631060000 | 591000 | 591000 | 592000 | 591000 | 911 |
| 301 | 20230906 | 134300 | 327092248000 | 591000 | 591000 | 592000 | 591000 | 384 |
| 302 | 20230906 | 134200 | 326865262000 | 591000 | 592000 | 592000 | 591000 | 552 |
| 303 | 20230906 | 134100 | 326538980000 | 591000 | 592000 | 592000 | 591000 | 372 |
| 304 | 20230906 | 134000 | 326318864000 | 591000 | 592000 | 592000 | 591000 | 312 |
| 305 | 20230906 | 133900 | 326134338000 | 592000 | 591000 | 592000 | 591000 | 651 |
| 306 | 20230906 | 133800 | 325749017000 | 592000 | 591000 | 592000 | 591000 | 361 |
| 307 | 20230906 | 133700 | 325535410000 | 592000 | 593000 | 593000 | 591000 | 1403 |
| 308 | 20230906 | 133600 | 324704878000 | 593000 | 593000 | 593000 | 592000 | 431 |
| 309 | 20230906 | 133500 | 324449580000 | 592000 | 592000 | 593000 | 592000 | 214 |
| 310 | 20230906 | 133400 | 324322777000 | 593000 | 591000 | 593000 | 591000 | 1351 |
| 311 | 20230906 | 133300 | 323522928000 | 592000 | 591000 | 592000 | 590000 | 1078 |
| 312 | 20230906 | 133200 | 322885826000 | 591000 | 591000 | 591000 | 590000 | 860 |
| 313 | 20230906 | 133100 | 322377664000 | 591000 | 590000 | 591000 | 590000 | 314 |
| 314 | 20230906 | 133000 | 322192213000 | 590000 | 590000 | 591000 | 590000 | 633 |
| 315 | 20230906 | 132900 | 321818215000 | 590000 | 591000 | 591000 | 590000 | 221 |
| 316 | 20230906 | 132800 | 321687690000 | 591000 | 590000 | 591000 | 590000 | 1662 |
| 317 | 20230906 | 132700 | 320705912000 | 591000 | 590000 | 591000 | 590000 | 295 |
| 318 | 20230906 | 132600 | 320531774000 | 590000 | 591000 | 591000 | 590000 | 195 |
| 319 | 20230906 | 132500 | 320416658000 | 590000 | 591000 | 591000 | 590000 | 1334 |
| 320 | 20230906 | 132400 | 319629458000 | 590000 | 593000 | 593000 | 590000 | 3124 |
| 321 | 20230906 | 132300 | 317782323000 | 593000 | 591000 | 593000 | 591000 | 4954 |
| 322 | 20230906 | 132200 | 314852934000 | 590000 | 591000 | 591000 | 590000 | 212 |
| 323 | 20230906 | 132100 | 314727759000 | 590000 | 590000 | 591000 | 590000 | 365 |
| 324 | 20230906 | 132000 | 314512127000 | 590000 | 590000 | 591000 | 589000 | 1710 |
| 325 | 20230906 | 131900 | 313503274000 | 590000 | 590000 | 590000 | 589000 | 531 |
| 326 | 20230906 | 131800 | 313190168000 | 589000 | 589000 | 590000 | 589000 | 278 |
| 327 | 20230906 | 131700 | 313026381000 | 589000 | 589000 | 590000 | 589000 | 386 |
| 328 | 20230906 | 131600 | 312798960000 | 589000 | 590000 | 590000 | 589000 | 399 |
| 329 | 20230906 | 131500 | 312563881000 | 590000 | 590000 | 590000 | 589000 | 504 |
| 330 | 20230906 | 131400 | 312266649000 | 589000 | 590000 | 590000 | 589000 | 2419 |
| 331 | 20230906 | 131300 | 310840836000 | 590000 | 589000 | 590000 | 589000 | 766 |
| 332 | 20230906 | 131200 | 310389149000 | 589000 | 590000 | 590000 | 589000 | 233 |
| 333 | 20230906 | 131100 | 310251766000 | 589000 | 589000 | 590000 | 589000 | 142 |
| 334 | 20230906 | 131000 | 310168016000 | 590000 | 588000 | 590000 | 588000 | 937 |
| 335 | 20230906 | 130900 | 309616325000 | 588000 | 590000 | 590000 | 588000 | 374 |
| 336 | 20230906 | 130800 | 309396080000 | 589000 | 589000 | 590000 | 589000 | 3124 |
| 337 | 20230906 | 130700 | 307555967000 | 589000 | 589000 | 590000 | 589000 | 700 |
| 338 | 20230906 | 130600 | 307143584000 | 590000 | 589000 | 590000 | 589000 | 405 |
| 339 | 20230906 | 130500 | 306904901000 | 589000 | 589000 | 590000 | 589000 | 375 |
| 340 | 20230906 | 130400 | 306683771000 | 589000 | 589000 | 590000 | 589000 | 612 |
| 341 | 20230906 | 130300 | 306323024000 | 589000 | 589000 | 590000 | 589000 | 903 |
| 342 | 20230906 | 130200 | 305790509000 | 590000 | 590000 | 590000 | 589000 | 430 |
| 343 | 20230906 | 130100 | 305536903000 | 590000 | 589000 | 590000 | 589000 | 349 |
| 344 | 20230906 | 130000 | 305331236000 | 590000 | 589000 | 590000 | 588000 | 407 |
| 345 | 20230906 | 125900 | 305091362000 | 588000 | 589000 | 589000 | 588000 | 1889 |
| 346 | 20230906 | 125800 | 303978924000 | 589000 | 588000 | 589000 | 588000 | 1659 |
| 347 | 20230906 | 125700 | 303002091000 | 588000 | 588000 | 589000 | 588000 | 428 |
| 348 | 20230906 | 125600 | 302750348000 | 589000 | 588000 | 589000 | 588000 | 146 |
| 349 | 20230906 | 125500 | 302664473000 | 588000 | 589000 | 589000 | 588000 | 597 |
| 350 | 20230906 | 125400 | 302313257000 | 588000 | 589000 | 589000 | 588000 | 768 |
| 351 | 20230906 | 125300 | 301861556000 | 588000 | 589000 | 589000 | 588000 | 497 |
| 352 | 20230906 | 125200 | 301569253000 | 588000 | 589000 | 589000 | 588000 | 4349 |
| 353 | 20230906 | 125100 | 299011986000 | 589000 | 588000 | 589000 | 588000 | 894 |
| 354 | 20230906 | 125000 | 298485974000 | 588000 | 588000 | 589000 | 588000 | 432 |
| 355 | 20230906 | 124900 | 298231818000 | 588000 | 588000 | 589000 | 588000 | 288 |
| 356 | 20230906 | 124800 | 298062365000 | 588000 | 589000 | 589000 | 588000 | 639 |
| 357 | 20230906 | 124700 | 297686475000 | 589000 | 588000 | 589000 | 588000 | 1174 |
| 358 | 20230906 | 124600 | 296995892000 | 588000 | 589000 | 589000 | 588000 | 360 |
| 359 | 20230906 | 124500 | 296784166000 | 589000 | 589000 | 589000 | 588000 | 807 |
| 360 | 20230906 | 124400 | 296309622000 | 588000 | 588000 | 589000 | 588000 | 558 |
| 361 | 20230906 | 124300 | 295981364000 | 588000 | 588000 | 589000 | 588000 | 183 |
| 362 | 20230906 | 124200 | 295873724000 | 588000 | 588000 | 589000 | 588000 | 175 |
| 363 | 20230906 | 124100 | 295770785000 | 588000 | 588000 | 589000 | 588000 | 484 |
| 364 | 20230906 | 124000 | 295486117000 | 589000 | 588000 | 589000 | 588000 | 665 |
| 365 | 20230906 | 123900 | 295095067000 | 589000 | 588000 | 589000 | 588000 | 154 |
| 366 | 20230906 | 123800 | 295004411000 | 589000 | 588000 | 589000 | 588000 | 301 |
| 367 | 20230906 | 123700 | 294827365000 | 589000 | 588000 | 589000 | 587000 | 3126 |
| 368 | 20230906 | 123600 | 292989271000 | 587000 | 587000 | 588000 | 587000 | 599 |
| 369 | 20230906 | 123500 | 292637503000 | 588000 | 587000 | 588000 | 587000 | 610 |
| 370 | 20230906 | 123400 | 292279206000 | 588000 | 588000 | 589000 | 587000 | 2131 |
| 371 | 20230906 | 123300 | 291026257000 | 588000 | 588000 | 589000 | 588000 | 598 |
| 372 | 20230906 | 123200 | 290674549000 | 588000 | 588000 | 589000 | 588000 | 1184 |
| 373 | 20230906 | 123100 | 289977403000 | 588000 | 589000 | 589000 | 588000 | 365 |
| 374 | 20230906 | 123000 | 289762700000 | 589000 | 589000 | 589000 | 588000 | 526 |
| 375 | 20230906 | 122900 | 289453366000 | 588000 | 589000 | 589000 | 588000 | 1137 |
| 376 | 20230906 | 122800 | 288784196000 | 588000 | 589000 | 589000 | 588000 | 356 |
| 377 | 20230906 | 122700 | 288574756000 | 589000 | 588000 | 589000 | 588000 | 360 |
| 378 | 20230906 | 122600 | 288363009000 | 588000 | 588000 | 589000 | 588000 | 201 |
| 379 | 20230906 | 122500 | 288244763000 | 588000 | 589000 | 589000 | 588000 | 244 |
| 380 | 20230906 | 122400 | 288101226000 | 589000 | 589000 | 590000 | 588000 | 279 |
| 381 | 20230906 | 122300 | 287936922000 | 589000 | 589000 | 590000 | 589000 | 1533 |
| 382 | 20230906 | 122200 | 287033984000 | 589000 | 589000 | 590000 | 589000 | 257 |
| 383 | 20230906 | 122100 | 286882590000 | 589000 | 589000 | 590000 | 589000 | 434 |
| 384 | 20230906 | 122000 | 286626838000 | 590000 | 589000 | 590000 | 589000 | 384 |
| 385 | 20230906 | 121900 | 286400556000 | 589000 | 588000 | 590000 | 588000 | 2978 |
| 386 | 20230906 | 121800 | 284646508000 | 588000 | 588000 | 589000 | 588000 | 415 |
| 387 | 20230906 | 121700 | 284402454000 | 588000 | 588000 | 589000 | 588000 | 784 |
| 388 | 20230906 | 121600 | 283941444000 | 588000 | 588000 | 589000 | 588000 | 1680 |
| 389 | 20230906 | 121500 | 282953573000 | 588000 | 588000 | 589000 | 588000 | 306 |
| 390 | 20230906 | 121400 | 282773596000 | 588000 | 589000 | 589000 | 588000 | 543 |
| 391 | 20230906 | 121300 | 282454242000 | 589000 | 588000 | 589000 | 588000 | 854 |
| 392 | 20230906 | 121200 | 281952041000 | 588000 | 588000 | 589000 | 588000 | 748 |
| 393 | 20230906 | 121100 | 281512162000 | 588000 | 588000 | 589000 | 588000 | 377 |
| 394 | 20230906 | 121000 | 281290306000 | 588000 | 588000 | 589000 | 587000 | 1708 |
| 395 | 20230906 | 120900 | 280286014000 | 588000 | 588000 | 589000 | 587000 | 3401 |
| 396 | 20230906 | 120800 | 278286050000 | 588000 | 588000 | 589000 | 587000 | 9463 |
| 397 | 20230906 | 120700 | 272721792000 | 588000 | 588000 | 589000 | 588000 | 730 |
| 398 | 20230906 | 120600 | 272292460000 | 589000 | 588000 | 589000 | 588000 | 775 |
| 399 | 20230906 | 120500 | 271836678000 | 589000 | 590000 | 591000 | 588000 | 15506 |
| 400 | 20230906 | 120400 | 262693013000 | 590000 | 591000 | 591000 | 590000 | 430 |
| 401 | 20230906 | 120300 | 262439228000 | 591000 | 590000 | 591000 | 590000 | 302 |
| 402 | 20230906 | 120200 | 262260793000 | 591000 | 591000 | 591000 | 590000 | 251 |
| 403 | 20230906 | 120100 | 262112526000 | 591000 | 590000 | 591000 | 590000 | 187 |
| 404 | 20230906 | 120000 | 262002163000 | 591000 | 591000 | 592000 | 590000 | 677 |
| 405 | 20230906 | 115900 | 261602116000 | 592000 | 591000 | 592000 | 591000 | 319 |
| 406 | 20230906 | 115800 | 261413563000 | 591000 | 591000 | 592000 | 590000 | 930 |
| 407 | 20230906 | 115700 | 260863962000 | 591000 | 591000 | 591000 | 590000 | 2361 |
| 408 | 20230906 | 115600 | 259468793000 | 590000 | 591000 | 591000 | 590000 | 624 |
| 409 | 20230906 | 115500 | 259100145000 | 591000 | 590000 | 591000 | 590000 | 1083 |
| 410 | 20230906 | 115400 | 258460324000 | 590000 | 591000 | 591000 | 590000 | 384 |
| 411 | 20230906 | 115300 | 258233720000 | 591000 | 590000 | 591000 | 590000 | 265 |
| 412 | 20230906 | 115200 | 258077262000 | 590000 | 591000 | 591000 | 590000 | 440 |
| 413 | 20230906 | 115100 | 257817434000 | 590000 | 591000 | 591000 | 590000 | 794 |
| 414 | 20230906 | 115000 | 257348470000 | 590000 | 590000 | 591000 | 590000 | 245 |
| 415 | 20230906 | 114900 | 257203873000 | 591000 | 591000 | 591000 | 590000 | 295 |
| 416 | 20230906 | 114800 | 257029632000 | 590000 | 591000 | 591000 | 590000 | 501 |
| 417 | 20230906 | 114700 | 256733710000 | 591000 | 591000 | 591000 | 590000 | 254 |
| 418 | 20230906 | 114600 | 256583668000 | 591000 | 590000 | 591000 | 590000 | 444 |
| 419 | 20230906 | 114500 | 256321661000 | 591000 | 591000 | 591000 | 590000 | 434 |
| 420 | 20230906 | 114400 | 256065337000 | 590000 | 590000 | 591000 | 590000 | 395 |
| 421 | 20230906 | 114300 | 255832234000 | 590000 | 591000 | 591000 | 590000 | 925 |
| 422 | 20230906 | 114200 | 255286124000 | 590000 | 590000 | 591000 | 590000 | 580 |
| 423 | 20230906 | 114100 | 254943889000 | 590000 | 591000 | 591000 | 590000 | 431 |
| 424 | 20230906 | 114000 | 254689502000 | 590000 | 590000 | 591000 | 590000 | 225 |
| 425 | 20230906 | 113900 | 254556599000 | 591000 | 591000 | 591000 | 590000 | 398 |
| 426 | 20230906 | 113800 | 254321690000 | 590000 | 591000 | 591000 | 590000 | 418 |
| 427 | 20230906 | 113700 | 254074853000 | 591000 | 590000 | 591000 | 590000 | 279 |
| 428 | 20230906 | 113600 | 253910175000 | 591000 | 591000 | 591000 | 590000 | 186 |
| 429 | 20230906 | 113500 | 253800360000 | 590000 | 591000 | 591000 | 590000 | 555 |
| 430 | 20230906 | 113400 | 253472735000 | 591000 | 590000 | 591000 | 590000 | 347 |
| 431 | 20230906 | 113300 | 253267928000 | 591000 | 591000 | 591000 | 590000 | 149 |
| 432 | 20230906 | 113200 | 253179977000 | 591000 | 591000 | 591000 | 590000 | 283 |
| 433 | 20230906 | 113100 | 253012815000 | 591000 | 590000 | 591000 | 590000 | 287 |
| 434 | 20230906 | 113000 | 252843288000 | 590000 | 591000 | 591000 | 590000 | 591 |
| 435 | 20230906 | 112900 | 252494123000 | 591000 | 591000 | 591000 | 590000 | 657 |
| 436 | 20230906 | 112800 | 252106319000 | 591000 | 591000 | 591000 | 590000 | 403 |
| 437 | 20230906 | 112700 | 251868320000 | 590000 | 590000 | 591000 | 590000 | 624 |
| 438 | 20230906 | 112600 | 251500039000 | 590000 | 589000 | 590000 | 589000 | 2134 |
| 439 | 20230906 | 112500 | 250241157000 | 589000 | 590000 | 590000 | 589000 | 1143 |
| 440 | 20230906 | 112400 | 249567906000 | 589000 | 590000 | 590000 | 589000 | 739 |
| 441 | 20230906 | 112300 | 249132408000 | 589000 | 590000 | 590000 | 589000 | 643 |
| 442 | 20230906 | 112200 | 248753376000 | 590000 | 590000 | 590000 | 589000 | 774 |
| 443 | 20230906 | 112100 | 248297312000 | 589000 | 590000 | 591000 | 589000 | 2602 |
| 444 | 20230906 | 112000 | 246762873000 | 591000 | 591000 | 591000 | 590000 | 1392 |
| 445 | 20230906 | 111900 | 245941239000 | 591000 | 590000 | 591000 | 590000 | 819 |
| 446 | 20230906 | 111800 | 245457736000 | 590000 | 591000 | 591000 | 590000 | 354 |
| 447 | 20230906 | 111700 | 245248836000 | 590000 | 591000 | 591000 | 590000 | 992 |
| 448 | 20230906 | 111600 | 244663239000 | 590000 | 590000 | 591000 | 589000 | 4150 |
| 449 | 20230906 | 111500 | 242215805000 | 589000 | 589000 | 590000 | 589000 | 2473 |
| 450 | 20230906 | 111400 | 240759138000 | 590000 | 590000 | 590000 | 589000 | 2295 |
| 451 | 20230906 | 111300 | 239406592000 | 590000 | 590000 | 591000 | 590000 | 2807 |
| 452 | 20230906 | 111200 | 237750237000 | 590000 | 590000 | 591000 | 590000 | 1480 |
| 453 | 20230906 | 111100 | 236877002000 | 590000 | 590000 | 591000 | 590000 | 6063 |
| 454 | 20230906 | 111000 | 233299774000 | 590000 | 590000 | 591000 | 590000 | 15856 |
| 455 | 20230906 | 110900 | 223944533000 | 590000 | 591000 | 592000 | 590000 | 8647 |
| 456 | 20230906 | 110800 | 218835957000 | 592000 | 592000 | 593000 | 591000 | 11385 |
| 457 | 20230906 | 110700 | 212098075000 | 592000 | 593000 | 593000 | 592000 | 987 |
| 458 | 20230906 | 110600 | 211513713000 | 593000 | 592000 | 593000 | 592000 | 1181 |
| 459 | 20230906 | 110500 | 210814378000 | 592000 | 592000 | 593000 | 592000 | 622 |
| 460 | 20230906 | 110400 | 210446038000 | 593000 | 593000 | 594000 | 592000 | 1346 |
| 461 | 20230906 | 110300 | 209647922000 | 593000 | 594000 | 594000 | 593000 | 730 |
| 462 | 20230906 | 110200 | 209214965000 | 593000 | 593000 | 594000 | 593000 | 553 |
| 463 | 20230906 | 110100 | 208887022000 | 593000 | 593000 | 594000 | 593000 | 440 |
| 464 | 20230906 | 110000 | 208626058000 | 593000 | 593000 | 594000 | 593000 | 375 |
| 465 | 20230906 | 105900 | 208403654000 | 593000 | 593000 | 594000 | 593000 | 1098 |
| 466 | 20230906 | 105800 | 207752494000 | 593000 | 593000 | 594000 | 593000 | 835 |
| 467 | 20230906 | 105700 | 207257299000 | 593000 | 593000 | 594000 | 593000 | 430 |
| 468 | 20230906 | 105600 | 207002289000 | 594000 | 593000 | 594000 | 592000 | 1428 |
| 469 | 20230906 | 105500 | 206155483000 | 593000 | 594000 | 594000 | 592000 | 3542 |
| 470 | 20230906 | 105400 | 204055039000 | 593000 | 593000 | 594000 | 593000 | 1226 |
| 471 | 20230906 | 105300 | 203327751000 | 594000 | 593000 | 594000 | 593000 | 1176 |
| 472 | 20230906 | 105200 | 202630327000 | 593000 | 594000 | 594000 | 593000 | 740 |
| 473 | 20230906 | 105100 | 202191382000 | 593000 | 594000 | 595000 | 593000 | 2190 |
| 474 | 20230906 | 105000 | 200890500000 | 594000 | 595000 | 595000 | 594000 | 391 |
| 475 | 20230906 | 104900 | 200658148000 | 594000 | 594000 | 595000 | 594000 | 307 |
| 476 | 20230906 | 104800 | 200475684000 | 595000 | 595000 | 595000 | 594000 | 327 |
| 477 | 20230906 | 104700 | 200281403000 | 594000 | 593000 | 595000 | 592000 | 5959 |
| 478 | 20230906 | 104600 | 196742160000 | 593000 | 593000 | 593000 | 592000 | 1420 |
| 479 | 20230906 | 104500 | 195900985000 | 592000 | 594000 | 594000 | 592000 | 4759 |
| 480 | 20230906 | 104400 | 193078882000 | 593000 | 593000 | 594000 | 593000 | 1292 |
| 481 | 20230906 | 104300 | 192312394000 | 593000 | 593000 | 594000 | 593000 | 656 |
| 482 | 20230906 | 104200 | 191923236000 | 593000 | 594000 | 594000 | 593000 | 344 |
| 483 | 20230906 | 104100 | 191719067000 | 594000 | 594000 | 594000 | 593000 | 1035 |
| 484 | 20230906 | 104000 | 191105144000 | 593000 | 593000 | 594000 | 593000 | 799 |
| 485 | 20230906 | 103900 | 190631223000 | 593000 | 593000 | 594000 | 593000 | 1245 |
| 486 | 20230906 | 103800 | 189892563000 | 593000 | 594000 | 595000 | 593000 | 1442 |
| 487 | 20230906 | 103700 | 189036448000 | 594000 | 594000 | 595000 | 594000 | 2620 |
| 488 | 20230906 | 103600 | 187480119000 | 594000 | 594000 | 595000 | 594000 | 781 |
| 489 | 20230906 | 103500 | 187016070000 | 594000 | 594000 | 595000 | 594000 | 1099 |
| 490 | 20230906 | 103400 | 186362983000 | 595000 | 595000 | 595000 | 594000 | 1639 |
| 491 | 20230906 | 103300 | 185388656000 | 595000 | 595000 | 596000 | 594000 | 4138 |
| 492 | 20230906 | 103200 | 182926174000 | 595000 | 595000 | 596000 | 595000 | 1077 |
| 493 | 20230906 | 103100 | 182285251000 | 595000 | 595000 | 596000 | 595000 | 946 |
| 494 | 20230906 | 103000 | 181722349000 | 595000 | 596000 | 596000 | 595000 | 306 |
| 495 | 20230906 | 102900 | 181540182000 | 595000 | 596000 | 596000 | 595000 | 538 |
| 496 | 20230906 | 102800 | 181219727000 | 595000 | 596000 | 597000 | 595000 | 2205 |
| 497 | 20230906 | 102700 | 179905369000 | 596000 | 596000 | 597000 | 596000 | 2462 |
| 498 | 20230906 | 102600 | 178436172000 | 597000 | 596000 | 597000 | 596000 | 569 |
| 499 | 20230906 | 102500 | 178096864000 | 596000 | 596000 | 597000 | 596000 | 515 |
| 500 | 20230906 | 102400 | 177789859000 | 596000 | 596000 | 597000 | 596000 | 1047 |
| 501 | 20230906 | 102300 | 177165380000 | 596000 | 597000 | 597000 | 596000 | 745 |
| 502 | 20230906 | 102200 | 176721101000 | 596000 | 596000 | 597000 | 596000 | 537 |
| 503 | 20230906 | 102100 | 176401025000 | 596000 | 596000 | 597000 | 596000 | 362 |
| 504 | 20230906 | 102000 | 176185098000 | 596000 | 596000 | 597000 | 596000 | 759 |
| 505 | 20230906 | 101900 | 175732638000 | 597000 | 596000 | 597000 | 596000 | 622 |
| 506 | 20230906 | 101800 | 175361830000 | 597000 | 597000 | 597000 | 595000 | 3056 |
| 507 | 20230906 | 101700 | 173540106000 | 596000 | 597000 | 597000 | 596000 | 815 |
| 508 | 20230906 | 101600 | 173054228000 | 597000 | 598000 | 598000 | 596000 | 3559 |
| 509 | 20230906 | 101500 | 170929740000 | 597000 | 598000 | 598000 | 597000 | 1500 |
| 510 | 20230906 | 101400 | 170033651000 | 597000 | 597000 | 598000 | 597000 | 445 |
| 511 | 20230906 | 101300 | 169767875000 | 597000 | 598000 | 598000 | 597000 | 789 |
| 512 | 20230906 | 101200 | 169296594000 | 598000 | 598000 | 598000 | 597000 | 532 |
| 513 | 20230906 | 101100 | 168978805000 | 597000 | 598000 | 598000 | 597000 | 1892 |
| 514 | 20230906 | 101000 | 167848677000 | 598000 | 598000 | 598000 | 597000 | 998 |
| 515 | 20230906 | 100900 | 167252778000 | 598000 | 598000 | 598000 | 597000 | 389 |
| 516 | 20230906 | 100800 | 167020393000 | 597000 | 597000 | 598000 | 597000 | 1223 |
| 517 | 20230906 | 100700 | 166289103000 | 598000 | 599000 | 599000 | 597000 | 2273 |
| 518 | 20230906 | 100600 | 164929777000 | 598000 | 598000 | 599000 | 598000 | 313 |
| 519 | 20230906 | 100500 | 164742486000 | 598000 | 599000 | 599000 | 598000 | 1274 |
| 520 | 20230906 | 100400 | 163979950000 | 598000 | 598000 | 599000 | 597000 | 1912 |
| 521 | 20230906 | 100300 | 162836504000 | 598000 | 598000 | 599000 | 598000 | 2112 |
| 522 | 20230906 | 100200 | 161573340000 | 599000 | 598000 | 599000 | 597000 | 2962 |
| 523 | 20230906 | 100100 | 159801943000 | 598000 | 598000 | 598000 | 597000 | 1013 |
| 524 | 20230906 | 100000 | 159196373000 | 598000 | 598000 | 598000 | 597000 | 1139 |
| 525 | 20230906 | 095900 | 158515417000 | 597000 | 596000 | 597000 | 596000 | 5951 |
| 526 | 20230906 | 095800 | 154962982000 | 597000 | 596000 | 597000 | 596000 | 652 |
| 527 | 20230906 | 095700 | 154574155000 | 596000 | 596000 | 597000 | 596000 | 982 |
| 528 | 20230906 | 095600 | 153988618000 | 596000 | 597000 | 597000 | 596000 | 1109 |
| 529 | 20230906 | 095500 | 153326835000 | 596000 | 596000 | 597000 | 596000 | 1842 |
| 530 | 20230906 | 095400 | 152228840000 | 595000 | 596000 | 596000 | 595000 | 514 |
| 531 | 20230906 | 095300 | 151922747000 | 596000 | 594000 | 596000 | 594000 | 8167 |
| 532 | 20230906 | 095200 | 147068495000 | 594000 | 595000 | 595000 | 594000 | 944 |
| 533 | 20230906 | 095100 | 146507507000 | 594000 | 595000 | 596000 | 594000 | 3492 |
| 534 | 20230906 | 095000 | 144429946000 | 596000 | 595000 | 596000 | 595000 | 1358 |
| 535 | 20230906 | 094900 | 143621867000 | 596000 | 596000 | 596000 | 595000 | 436 |
| 536 | 20230906 | 094800 | 143362351000 | 596000 | 595000 | 596000 | 595000 | 2386 |
| 537 | 20230906 | 094700 | 141940753000 | 595000 | 595000 | 596000 | 595000 | 1436 |
| 538 | 20230906 | 094600 | 141085937000 | 595000 | 595000 | 596000 | 595000 | 935 |
| 539 | 20230906 | 094500 | 140529590000 | 595000 | 596000 | 596000 | 595000 | 912 |
| 540 | 20230906 | 094400 | 139986691000 | 596000 | 594000 | 596000 | 594000 | 3551 |
| 541 | 20230906 | 094300 | 137873852000 | 595000 | 595000 | 595000 | 594000 | 3321 |
| 542 | 20230906 | 094200 | 135900129000 | 595000 | 596000 | 596000 | 595000 | 5874 |
| 543 | 20230906 | 094100 | 132404736000 | 595000 | 595000 | 596000 | 595000 | 963 |
| 544 | 20230906 | 094000 | 131831568000 | 596000 | 595000 | 596000 | 595000 | 1126 |
| 545 | 20230906 | 093900 | 131161280000 | 595000 | 597000 | 597000 | 595000 | 4808 |
| 546 | 20230906 | 093800 | 128292747000 | 596000 | 597000 | 598000 | 596000 | 6339 |
| 547 | 20230906 | 093700 | 124511990000 | 597000 | 597000 | 598000 | 597000 | 1743 |
| 548 | 20230906 | 093600 | 123471287000 | 597000 | 598000 | 598000 | 597000 | 675 |
| 549 | 20230906 | 093500 | 123068142000 | 598000 | 598000 | 598000 | 597000 | 820 |
| 550 | 20230906 | 093400 | 122578258000 | 597000 | 599000 | 599000 | 597000 | 3175 |
| 551 | 20230906 | 093300 | 120679977000 | 599000 | 599000 | 599000 | 598000 | 1172 |
| 552 | 20230906 | 093200 | 119978347000 | 598000 | 599000 | 599000 | 598000 | 819 |
| 553 | 20230906 | 093100 | 119488400000 | 598000 | 597000 | 599000 | 597000 | 7888 |
| 554 | 20230906 | 093000 | 114771009000 | 598000 | 597000 | 598000 | 597000 | 3563 |
| 555 | 20230906 | 092900 | 112643782000 | 598000 | 597000 | 598000 | 597000 | 1539 |
| 556 | 20230906 | 092800 | 111724673000 | 598000 | 597000 | 598000 | 597000 | 919 |
| 557 | 20230906 | 092700 | 111175610000 | 598000 | 597000 | 598000 | 597000 | 1310 |
| 558 | 20230906 | 092600 | 110393292000 | 598000 | 599000 | 599000 | 597000 | 5399 |
| 559 | 20230906 | 092500 | 107164739000 | 599000 | 599000 | 600000 | 598000 | 5231 |
| 560 | 20230906 | 092400 | 104031077000 | 599000 | 599000 | 600000 | 598000 | 3221 |
| 561 | 20230906 | 092300 | 102101179000 | 599000 | 600000 | 600000 | 598000 | 8292 |
| 562 | 20230906 | 092200 | 97131160000 | 599000 | 600000 | 600000 | 599000 | 1121 |
| 563 | 20230906 | 092100 | 96458870000 | 600000 | 599000 | 600000 | 599000 | 2222 |
| 564 | 20230906 | 092000 | 95126566000 | 599000 | 598000 | 599000 | 597000 | 3740 |
| 565 | 20230906 | 091900 | 92888459000 | 598000 | 598000 | 599000 | 597000 | 3196 |
| 566 | 20230906 | 091800 | 90977346000 | 598000 | 597000 | 598000 | 596000 | 2834 |
| 567 | 20230906 | 091700 | 89285248000 | 596000 | 596000 | 597000 | 596000 | 5927 |
| 568 | 20230906 | 091600 | 85751139000 | 595000 | 597000 | 598000 | 595000 | 7116 |
| 569 | 20230906 | 091500 | 81505477000 | 598000 | 599000 | 599000 | 597000 | 2365 |
| 570 | 20230906 | 091400 | 80091074000 | 598000 | 599000 | 600000 | 598000 | 8851 |
| 571 | 20230906 | 091300 | 74791374000 | 600000 | 600000 | 600000 | 599000 | 2656 |
| 572 | 20230906 | 091200 | 73198052000 | 599000 | 599000 | 600000 | 598000 | 2940 |
| 573 | 20230906 | 091100 | 71437101000 | 599000 | 599000 | 599000 | 598000 | 2785 |
| 574 | 20230906 | 091000 | 69769133000 | 599000 | 600000 | 600000 | 598000 | 7382 |
| 575 | 20230906 | 090900 | 65346087000 | 600000 | 601000 | 601000 | 598000 | 11342 |
| 576 | 20230906 | 090800 | 58542211000 | 601000 | 597000 | 601000 | 596000 | 10775 |
| 577 | 20230906 | 090700 | 52085182000 | 597000 | 595000 | 597000 | 594000 | 4920 |
| 578 | 20230906 | 090600 | 49154272000 | 595000 | 594000 | 596000 | 593000 | 11494 |
| 579 | 20230906 | 090500 | 42330605000 | 593000 | 593000 | 594000 | 593000 | 10286 |
| 580 | 20230906 | 090400 | 36230135000 | 594000 | 594000 | 595000 | 593000 | 4601 |
| 581 | 20230906 | 090300 | 33497564000 | 594000 | 592000 | 597000 | 592000 | 15753 |
| 582 | 20230906 | 090200 | 24144205000 | 592000 | 597000 | 598000 | 592000 | 13094 |
| 583 | 20230906 | 090100 | 16359608000 | 597000 | 596000 | 598000 | 595000 | 12379 |
| 584 | 20230906 | 090000 | 8970716000 | 596000 | 595000 | 596000 | 593000 | 14561 |