35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 3 | 20230907 | 184200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 4 | 20230907 | 184100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 5 | 20230907 | 184000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 6 | 20230907 | 183900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 7 | 20230907 | 183800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 8 | 20230907 | 183700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 9 | 20230907 | 183600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 10 | 20230907 | 183500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 11 | 20230907 | 183400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 12 | 20230907 | 183300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 13 | 20230907 | 183200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 14 | 20230907 | 183100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 15 | 20230907 | 183000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 16 | 20230907 | 182900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 17 | 20230907 | 182800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 18 | 20230907 | 182700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 19 | 20230907 | 182600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 20 | 20230907 | 182500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 21 | 20230907 | 182400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 22 | 20230907 | 182300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 23 | 20230907 | 182200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 24 | 20230907 | 182100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 25 | 20230907 | 182000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 26 | 20230907 | 181900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 27 | 20230907 | 181800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 28 | 20230907 | 181700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 29 | 20230907 | 181600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 30 | 20230907 | 181500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 31 | 20230907 | 181400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 32 | 20230907 | 181300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 33 | 20230907 | 181200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 34 | 20230907 | 181100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 35 | 20230907 | 181000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 36 | 20230907 | 180900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 37 | 20230907 | 180800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 38 | 20230907 | 180700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 39 | 20230907 | 180600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 40 | 20230907 | 180500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 41 | 20230907 | 180400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 42 | 20230907 | 180300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 43 | 20230907 | 180200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 44 | 20230907 | 180100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 45 | 20230907 | 180000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 46 | 20230907 | 175900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 47 | 20230907 | 175800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 48 | 20230907 | 175700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 49 | 20230907 | 175600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 50 | 20230907 | 175500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 51 | 20230907 | 175400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 52 | 20230907 | 175300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 53 | 20230907 | 175200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 54 | 20230907 | 175100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 55 | 20230907 | 175000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 56 | 20230907 | 174900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 57 | 20230907 | 174800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 58 | 20230907 | 174700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 59 | 20230907 | 174600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 60 | 20230907 | 174500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 61 | 20230907 | 174400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 62 | 20230907 | 174300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 63 | 20230907 | 174200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 64 | 20230907 | 174100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 65 | 20230907 | 174000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 66 | 20230907 | 173900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 67 | 20230907 | 173800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 68 | 20230907 | 173700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 69 | 20230907 | 173600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 70 | 20230907 | 173500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 71 | 20230907 | 173400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 72 | 20230907 | 173300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 73 | 20230907 | 173200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 74 | 20230907 | 173100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 75 | 20230907 | 173000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 76 | 20230907 | 172900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 77 | 20230907 | 172800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 78 | 20230907 | 172700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 79 | 20230907 | 172600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 80 | 20230907 | 172500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 81 | 20230907 | 172400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 82 | 20230907 | 172300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 83 | 20230907 | 172200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 84 | 20230907 | 172100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 85 | 20230907 | 172000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 86 | 20230907 | 171900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 87 | 20230907 | 171800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 88 | 20230907 | 171700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 89 | 20230907 | 171600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 90 | 20230907 | 171500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 91 | 20230907 | 171400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 92 | 20230907 | 171300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 93 | 20230907 | 171200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 94 | 20230907 | 171100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 95 | 20230907 | 171000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 96 | 20230907 | 170900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 97 | 20230907 | 170800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 98 | 20230907 | 170700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 99 | 20230907 | 170600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 100 | 20230907 | 170500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 101 | 20230907 | 170400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 102 | 20230907 | 170300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 103 | 20230907 | 170200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 104 | 20230907 | 170100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 105 | 20230907 | 170000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 106 | 20230907 | 165900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 107 | 20230907 | 165800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 108 | 20230907 | 165700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 109 | 20230907 | 165600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 110 | 20230907 | 165500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 111 | 20230907 | 165400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 112 | 20230907 | 165300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 113 | 20230907 | 165200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 114 | 20230907 | 165100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 115 | 20230907 | 165000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 116 | 20230907 | 164900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 117 | 20230907 | 164800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 118 | 20230907 | 164700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 119 | 20230907 | 164600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 120 | 20230907 | 164500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 121 | 20230907 | 164400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 122 | 20230907 | 164300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 123 | 20230907 | 164200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 124 | 20230907 | 164100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 125 | 20230907 | 164000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 126 | 20230907 | 163900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 127 | 20230907 | 163800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 128 | 20230907 | 163700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 129 | 20230907 | 163600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 130 | 20230907 | 163500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 131 | 20230907 | 163400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 132 | 20230907 | 163300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 133 | 20230907 | 163200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 134 | 20230907 | 163100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 135 | 20230907 | 163000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 136 | 20230907 | 162900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 137 | 20230907 | 162800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 138 | 20230907 | 162700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 139 | 20230907 | 162600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 140 | 20230907 | 162500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 141 | 20230907 | 162400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 142 | 20230907 | 162300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 143 | 20230907 | 162200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 144 | 20230907 | 162100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 145 | 20230907 | 162000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 146 | 20230907 | 161900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 147 | 20230907 | 161800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 148 | 20230907 | 161700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 149 | 20230907 | 161600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 150 | 20230907 | 161500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 151 | 20230907 | 161400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 152 | 20230907 | 161300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 153 | 20230907 | 161200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 154 | 20230907 | 161100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 155 | 20230907 | 161000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 156 | 20230907 | 160900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 157 | 20230907 | 160800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 158 | 20230907 | 160700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 159 | 20230907 | 160600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 160 | 20230907 | 160500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 161 | 20230907 | 160400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 162 | 20230907 | 160300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 163 | 20230907 | 160200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 164 | 20230907 | 160100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 165 | 20230907 | 160000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 166 | 20230907 | 155900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 167 | 20230907 | 155800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 168 | 20230907 | 155700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 169 | 20230907 | 155600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 170 | 20230907 | 155500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 171 | 20230907 | 155400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 172 | 20230907 | 155300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 173 | 20230907 | 155200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 174 | 20230907 | 155100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 175 | 20230907 | 155000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 176 | 20230907 | 154900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 177 | 20230907 | 154800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 178 | 20230907 | 154700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 179 | 20230907 | 154600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 180 | 20230907 | 154500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 181 | 20230907 | 154400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 182 | 20230907 | 154300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 183 | 20230907 | 154200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 184 | 20230907 | 154100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 185 | 20230907 | 154000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 186 | 20230907 | 153900 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 187 | 20230907 | 153800 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 188 | 20230907 | 153700 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 189 | 20230907 | 153600 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 190 | 20230907 | 153500 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 191 | 20230907 | 153400 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 192 | 20230907 | 153300 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 193 | 20230907 | 153200 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 194 | 20230907 | 153100 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 0 |
| 195 | 20230907 | 153000 | 538244676000 | 568000 | 568000 | 568000 | 568000 | 29455 |
| 196 | 20230907 | 152900 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 197 | 20230907 | 152800 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 198 | 20230907 | 152700 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 199 | 20230907 | 152600 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 200 | 20230907 | 152500 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 201 | 20230907 | 152400 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 202 | 20230907 | 152300 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 203 | 20230907 | 152200 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 204 | 20230907 | 152100 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 205 | 20230907 | 152000 | 521514236000 | 566000 | 566000 | 566000 | 566000 | 0 |
| 206 | 20230907 | 151900 | 521514236000 | 566000 | 565000 | 566000 | 565000 | 3447 |
| 207 | 20230907 | 151800 | 519565091000 | 566000 | 565000 | 566000 | 565000 | 2247 |
| 208 | 20230907 | 151700 | 518293637000 | 565000 | 565000 | 566000 | 565000 | 1352 |
| 209 | 20230907 | 151600 | 517528960000 | 565000 | 566000 | 567000 | 565000 | 1179 |
| 210 | 20230907 | 151500 | 516861706000 | 566000 | 565000 | 566000 | 565000 | 1549 |
| 211 | 20230907 | 151400 | 515985259000 | 566000 | 567000 | 567000 | 565000 | 5262 |
| 212 | 20230907 | 151300 | 513006535000 | 567000 | 566000 | 567000 | 566000 | 880 |
| 213 | 20230907 | 151200 | 512507950000 | 566000 | 566000 | 567000 | 565000 | 2192 |
| 214 | 20230907 | 151100 | 511267294000 | 566000 | 565000 | 566000 | 565000 | 1871 |
| 215 | 20230907 | 151000 | 510208514000 | 566000 | 565000 | 566000 | 564000 | 3272 |
| 216 | 20230907 | 150900 | 508359700000 | 565000 | 564000 | 565000 | 564000 | 1492 |
| 217 | 20230907 | 150800 | 507517124000 | 564000 | 564000 | 565000 | 563000 | 3285 |
| 218 | 20230907 | 150700 | 505664103000 | 564000 | 564000 | 565000 | 563000 | 2892 |
| 219 | 20230907 | 150600 | 504033132000 | 564000 | 564000 | 564000 | 563000 | 2851 |
| 220 | 20230907 | 150500 | 502425358000 | 564000 | 564000 | 564000 | 563000 | 6831 |
| 221 | 20230907 | 150400 | 498573646000 | 564000 | 564000 | 564000 | 563000 | 4183 |
| 222 | 20230907 | 150300 | 496218054000 | 564000 | 564000 | 564000 | 563000 | 1356 |
| 223 | 20230907 | 150200 | 495454133000 | 563000 | 564000 | 564000 | 563000 | 2179 |
| 224 | 20230907 | 150100 | 494226333000 | 564000 | 564000 | 564000 | 563000 | 4139 |
| 225 | 20230907 | 150000 | 491892252000 | 564000 | 563000 | 564000 | 563000 | 1164 |
| 226 | 20230907 | 145900 | 491236385000 | 563000 | 564000 | 565000 | 563000 | 1515 |
| 227 | 20230907 | 145800 | 490382504000 | 564000 | 564000 | 565000 | 564000 | 7792 |
| 228 | 20230907 | 145700 | 485987102000 | 565000 | 564000 | 565000 | 564000 | 1224 |
| 229 | 20230907 | 145600 | 485296462000 | 564000 | 565000 | 566000 | 564000 | 6305 |
| 230 | 20230907 | 145500 | 481734895000 | 565000 | 565000 | 566000 | 565000 | 1669 |
| 231 | 20230907 | 145400 | 480791010000 | 566000 | 566000 | 566000 | 565000 | 1417 |
| 232 | 20230907 | 145300 | 479989595000 | 565000 | 566000 | 566000 | 565000 | 1001 |
| 233 | 20230907 | 145200 | 479423626000 | 565000 | 565000 | 566000 | 565000 | 1076 |
| 234 | 20230907 | 145100 | 478815613000 | 565000 | 565000 | 566000 | 565000 | 514 |
| 235 | 20230907 | 145000 | 478525059000 | 565000 | 565000 | 566000 | 565000 | 1372 |
| 236 | 20230907 | 144900 | 477749714000 | 566000 | 565000 | 566000 | 565000 | 367 |
| 237 | 20230907 | 144800 | 477542270000 | 565000 | 565000 | 566000 | 564000 | 5595 |
| 238 | 20230907 | 144700 | 474381157000 | 564000 | 564000 | 565000 | 564000 | 638 |
| 239 | 20230907 | 144600 | 474021160000 | 564000 | 564000 | 565000 | 564000 | 1915 |
| 240 | 20230907 | 144500 | 472940327000 | 565000 | 564000 | 565000 | 564000 | 1019 |
| 241 | 20230907 | 144400 | 472365422000 | 564000 | 565000 | 565000 | 564000 | 2146 |
| 242 | 20230907 | 144300 | 471153627000 | 565000 | 566000 | 566000 | 565000 | 2535 |
| 243 | 20230907 | 144200 | 469721223000 | 565000 | 565000 | 566000 | 565000 | 831 |
| 244 | 20230907 | 144100 | 469251670000 | 565000 | 565000 | 566000 | 565000 | 6243 |
| 245 | 20230907 | 144000 | 465723783000 | 565000 | 565000 | 566000 | 565000 | 2147 |
| 246 | 20230907 | 143900 | 464510105000 | 566000 | 565000 | 566000 | 565000 | 1093 |
| 247 | 20230907 | 143800 | 463891810000 | 566000 | 566000 | 566000 | 565000 | 479 |
| 248 | 20230907 | 143700 | 463620962000 | 566000 | 565000 | 566000 | 565000 | 626 |
| 249 | 20230907 | 143600 | 463267101000 | 565000 | 566000 | 566000 | 565000 | 359 |
| 250 | 20230907 | 143500 | 463064172000 | 566000 | 565000 | 566000 | 565000 | 821 |
| 251 | 20230907 | 143400 | 462600235000 | 565000 | 565000 | 566000 | 565000 | 1299 |
| 252 | 20230907 | 143300 | 461866153000 | 566000 | 565000 | 566000 | 565000 | 415 |
| 253 | 20230907 | 143200 | 461631557000 | 565000 | 565000 | 566000 | 565000 | 532 |
| 254 | 20230907 | 143100 | 461330950000 | 565000 | 565000 | 566000 | 565000 | 810 |
| 255 | 20230907 | 143000 | 460873167000 | 565000 | 566000 | 566000 | 564000 | 9393 |
| 256 | 20230907 | 142900 | 455561909000 | 565000 | 565000 | 566000 | 565000 | 1817 |
| 257 | 20230907 | 142800 | 454534438000 | 565000 | 565000 | 566000 | 564000 | 5385 |
| 258 | 20230907 | 142700 | 451491460000 | 564000 | 564000 | 565000 | 564000 | 6847 |
| 259 | 20230907 | 142600 | 447629389000 | 564000 | 565000 | 565000 | 564000 | 577 |
| 260 | 20230907 | 142500 | 447303865000 | 565000 | 565000 | 566000 | 564000 | 6391 |
| 261 | 20230907 | 142400 | 443692591000 | 565000 | 565000 | 566000 | 565000 | 541 |
| 262 | 20230907 | 142300 | 443386709000 | 565000 | 566000 | 566000 | 565000 | 1110 |
| 263 | 20230907 | 142200 | 442759303000 | 565000 | 566000 | 566000 | 565000 | 811 |
| 264 | 20230907 | 142100 | 442300878000 | 566000 | 565000 | 566000 | 565000 | 860 |
| 265 | 20230907 | 142000 | 441814518000 | 565000 | 565000 | 566000 | 565000 | 739 |
| 266 | 20230907 | 141900 | 441396427000 | 566000 | 565000 | 566000 | 565000 | 651 |
| 267 | 20230907 | 141800 | 441028120000 | 566000 | 565000 | 566000 | 565000 | 1554 |
| 268 | 20230907 | 141700 | 440148787000 | 566000 | 565000 | 566000 | 565000 | 1644 |
| 269 | 20230907 | 141600 | 439218597000 | 565000 | 566000 | 566000 | 565000 | 631 |
| 270 | 20230907 | 141500 | 438861835000 | 565000 | 566000 | 566000 | 565000 | 663 |
| 271 | 20230907 | 141400 | 438486800000 | 566000 | 565000 | 566000 | 565000 | 255 |
| 272 | 20230907 | 141300 | 438342579000 | 566000 | 567000 | 567000 | 565000 | 3092 |
| 273 | 20230907 | 141200 | 436593474000 | 567000 | 568000 | 568000 | 566000 | 3930 |
| 274 | 20230907 | 141100 | 434365270000 | 568000 | 567000 | 568000 | 566000 | 462 |
| 275 | 20230907 | 141000 | 434103121000 | 567000 | 566000 | 567000 | 566000 | 2377 |
| 276 | 20230907 | 140900 | 432755569000 | 567000 | 566000 | 567000 | 566000 | 1251 |
| 277 | 20230907 | 140800 | 432046727000 | 566000 | 567000 | 567000 | 566000 | 2167 |
| 278 | 20230907 | 140700 | 430818283000 | 568000 | 567000 | 568000 | 566000 | 2205 |
| 279 | 20230907 | 140600 | 429567693000 | 567000 | 565000 | 567000 | 565000 | 4867 |
| 280 | 20230907 | 140500 | 426813686000 | 565000 | 565000 | 566000 | 565000 | 805 |
| 281 | 20230907 | 140400 | 426358768000 | 566000 | 565000 | 566000 | 564000 | 3860 |
| 282 | 20230907 | 140300 | 424177958000 | 565000 | 565000 | 565000 | 564000 | 660 |
| 283 | 20230907 | 140200 | 423805340000 | 565000 | 564000 | 565000 | 563000 | 1454 |
| 284 | 20230907 | 140100 | 422984944000 | 564000 | 564000 | 565000 | 563000 | 5488 |
| 285 | 20230907 | 140000 | 419890369000 | 565000 | 564000 | 565000 | 564000 | 1521 |
| 286 | 20230907 | 135900 | 419032290000 | 564000 | 565000 | 566000 | 564000 | 2943 |
| 287 | 20230907 | 135800 | 417371154000 | 564000 | 565000 | 566000 | 564000 | 2226 |
| 288 | 20230907 | 135700 | 416113344000 | 565000 | 565000 | 566000 | 565000 | 2183 |
| 289 | 20230907 | 135600 | 414879820000 | 566000 | 564000 | 566000 | 564000 | 6347 |
| 290 | 20230907 | 135500 | 411294092000 | 564000 | 565000 | 565000 | 564000 | 1352 |
| 291 | 20230907 | 135400 | 410531163000 | 565000 | 565000 | 566000 | 564000 | 4941 |
| 292 | 20230907 | 135300 | 407739398000 | 565000 | 565000 | 566000 | 565000 | 1155 |
| 293 | 20230907 | 135200 | 407086644000 | 566000 | 565000 | 566000 | 565000 | 569 |
| 294 | 20230907 | 135100 | 406764817000 | 565000 | 565000 | 566000 | 565000 | 959 |
| 295 | 20230907 | 135000 | 406222897000 | 566000 | 565000 | 566000 | 565000 | 1218 |
| 296 | 20230907 | 134900 | 405534585000 | 566000 | 566000 | 566000 | 565000 | 894 |
| 297 | 20230907 | 134800 | 405029133000 | 566000 | 565000 | 566000 | 565000 | 1747 |
| 298 | 20230907 | 134700 | 404041699000 | 566000 | 567000 | 568000 | 565000 | 7293 |
| 299 | 20230907 | 134600 | 399909360000 | 568000 | 567000 | 568000 | 567000 | 1163 |
| 300 | 20230907 | 134500 | 399248992000 | 567000 | 567000 | 568000 | 567000 | 946 |
| 301 | 20230907 | 134400 | 398712114000 | 568000 | 568000 | 568000 | 567000 | 571 |
| 302 | 20230907 | 134300 | 398387897000 | 568000 | 567000 | 568000 | 567000 | 966 |
| 303 | 20230907 | 134200 | 397839624000 | 567000 | 567000 | 568000 | 567000 | 812 |
| 304 | 20230907 | 134100 | 397378879000 | 568000 | 566000 | 568000 | 566000 | 3199 |
| 305 | 20230907 | 134000 | 395564737000 | 567000 | 566000 | 567000 | 566000 | 731 |
| 306 | 20230907 | 133900 | 395150353000 | 567000 | 566000 | 567000 | 566000 | 613 |
| 307 | 20230907 | 133800 | 394803097000 | 567000 | 566000 | 567000 | 565000 | 3170 |
| 308 | 20230907 | 133700 | 393008928000 | 566000 | 565000 | 566000 | 565000 | 827 |
| 309 | 20230907 | 133600 | 392541241000 | 565000 | 565000 | 566000 | 565000 | 784 |
| 310 | 20230907 | 133500 | 392097924000 | 565000 | 565000 | 566000 | 565000 | 2544 |
| 311 | 20230907 | 133400 | 390659350000 | 566000 | 565000 | 566000 | 564000 | 2338 |
| 312 | 20230907 | 133300 | 389338385000 | 565000 | 565000 | 566000 | 564000 | 2151 |
| 313 | 20230907 | 133200 | 388124024000 | 566000 | 565000 | 566000 | 565000 | 4991 |
| 314 | 20230907 | 133100 | 385303913000 | 565000 | 565000 | 566000 | 565000 | 2587 |
| 315 | 20230907 | 133000 | 383842115000 | 565000 | 564000 | 565000 | 563000 | 14129 |
| 316 | 20230907 | 132900 | 375871044000 | 564000 | 566000 | 566000 | 564000 | 10949 |
| 317 | 20230907 | 132800 | 369684432000 | 565000 | 566000 | 567000 | 565000 | 1667 |
| 318 | 20230907 | 132700 | 368741276000 | 566000 | 566000 | 567000 | 566000 | 4553 |
| 319 | 20230907 | 132600 | 366164014000 | 566000 | 565000 | 567000 | 565000 | 3346 |
| 320 | 20230907 | 132500 | 364270887000 | 566000 | 567000 | 568000 | 565000 | 7722 |
| 321 | 20230907 | 132400 | 359896643000 | 568000 | 568000 | 569000 | 567000 | 3780 |
| 322 | 20230907 | 132300 | 357749447000 | 569000 | 568000 | 569000 | 568000 | 604 |
| 323 | 20230907 | 132200 | 357406231000 | 568000 | 569000 | 569000 | 568000 | 927 |
| 324 | 20230907 | 132100 | 356879625000 | 569000 | 568000 | 569000 | 568000 | 785 |
| 325 | 20230907 | 132000 | 356433642000 | 568000 | 569000 | 569000 | 568000 | 3225 |
| 326 | 20230907 | 131900 | 354601610000 | 568000 | 568000 | 569000 | 568000 | 1147 |
| 327 | 20230907 | 131800 | 353950010000 | 568000 | 568000 | 569000 | 568000 | 1776 |
| 328 | 20230907 | 131700 | 352941160000 | 568000 | 568000 | 569000 | 567000 | 1351 |
| 329 | 20230907 | 131600 | 352173789000 | 569000 | 568000 | 569000 | 567000 | 3255 |
| 330 | 20230907 | 131500 | 350325019000 | 568000 | 566000 | 568000 | 566000 | 5005 |
| 331 | 20230907 | 131400 | 347489348000 | 566000 | 567000 | 568000 | 565000 | 17584 |
| 332 | 20230907 | 131300 | 337530229000 | 567000 | 568000 | 568000 | 566000 | 9070 |
| 333 | 20230907 | 131200 | 332388802000 | 568000 | 568000 | 569000 | 567000 | 5595 |
| 334 | 20230907 | 131100 | 329210810000 | 568000 | 569000 | 570000 | 568000 | 6733 |
| 335 | 20230907 | 131000 | 325380925000 | 569000 | 570000 | 571000 | 569000 | 20676 |
| 336 | 20230907 | 130900 | 313595952000 | 571000 | 570000 | 571000 | 570000 | 993 |
| 337 | 20230907 | 130800 | 313029851000 | 570000 | 570000 | 571000 | 570000 | 1438 |
| 338 | 20230907 | 130700 | 312209898000 | 570000 | 570000 | 571000 | 570000 | 1122 |
| 339 | 20230907 | 130600 | 311570088000 | 571000 | 570000 | 571000 | 570000 | 1014 |
| 340 | 20230907 | 130500 | 310991984000 | 570000 | 572000 | 572000 | 570000 | 2900 |
| 341 | 20230907 | 130400 | 309336461000 | 572000 | 571000 | 572000 | 571000 | 938 |
| 342 | 20230907 | 130300 | 308800761000 | 572000 | 571000 | 572000 | 571000 | 1223 |
| 343 | 20230907 | 130200 | 308101706000 | 571000 | 571000 | 572000 | 571000 | 780 |
| 344 | 20230907 | 130100 | 307655879000 | 572000 | 571000 | 572000 | 571000 | 390 |
| 345 | 20230907 | 130000 | 307433056000 | 571000 | 572000 | 572000 | 571000 | 560 |
| 346 | 20230907 | 125900 | 307113203000 | 572000 | 572000 | 572000 | 571000 | 371 |
| 347 | 20230907 | 125800 | 306901146000 | 572000 | 571000 | 572000 | 570000 | 2944 |
| 348 | 20230907 | 125700 | 305219153000 | 570000 | 570000 | 571000 | 570000 | 1246 |
| 349 | 20230907 | 125600 | 304508177000 | 571000 | 570000 | 571000 | 570000 | 1015 |
| 350 | 20230907 | 125500 | 303929074000 | 570000 | 571000 | 571000 | 570000 | 675 |
| 351 | 20230907 | 125400 | 303544114000 | 570000 | 572000 | 572000 | 570000 | 11787 |
| 352 | 20230907 | 125300 | 296813507000 | 572000 | 572000 | 572000 | 571000 | 618 |
| 353 | 20230907 | 125200 | 296460379000 | 571000 | 572000 | 572000 | 571000 | 637 |
| 354 | 20230907 | 125100 | 296096236000 | 572000 | 572000 | 572000 | 571000 | 307 |
| 355 | 20230907 | 125000 | 295920815000 | 572000 | 572000 | 572000 | 571000 | 597 |
| 356 | 20230907 | 124900 | 295579471000 | 572000 | 571000 | 572000 | 571000 | 1430 |
| 357 | 20230907 | 124800 | 294761645000 | 572000 | 572000 | 572000 | 571000 | 1012 |
| 358 | 20230907 | 124700 | 294182839000 | 572000 | 571000 | 572000 | 571000 | 1236 |
| 359 | 20230907 | 124600 | 293476019000 | 572000 | 572000 | 572000 | 571000 | 411 |
| 360 | 20230907 | 124500 | 293241211000 | 572000 | 572000 | 573000 | 571000 | 6041 |
| 361 | 20230907 | 124400 | 289786182000 | 573000 | 573000 | 573000 | 572000 | 787 |
| 362 | 20230907 | 124300 | 289335908000 | 572000 | 572000 | 573000 | 572000 | 1394 |
| 363 | 20230907 | 124200 | 288538487000 | 573000 | 572000 | 573000 | 572000 | 312 |
| 364 | 20230907 | 124100 | 288359892000 | 573000 | 573000 | 573000 | 572000 | 339 |
| 365 | 20230907 | 124000 | 288165855000 | 572000 | 572000 | 573000 | 572000 | 172 |
| 366 | 20230907 | 123900 | 288067410000 | 572000 | 573000 | 573000 | 572000 | 211 |
| 367 | 20230907 | 123800 | 287946607000 | 572000 | 573000 | 573000 | 572000 | 300 |
| 368 | 20230907 | 123700 | 287774802000 | 573000 | 573000 | 573000 | 572000 | 507 |
| 369 | 20230907 | 123600 | 287484428000 | 573000 | 573000 | 573000 | 572000 | 326 |
| 370 | 20230907 | 123500 | 287297802000 | 573000 | 572000 | 574000 | 572000 | 679 |
| 371 | 20230907 | 123400 | 286908771000 | 573000 | 573000 | 574000 | 572000 | 385 |
| 372 | 20230907 | 123300 | 286688149000 | 573000 | 573000 | 574000 | 572000 | 871 |
| 373 | 20230907 | 123200 | 286189090000 | 573000 | 573000 | 574000 | 573000 | 203 |
| 374 | 20230907 | 123100 | 286072754000 | 573000 | 573000 | 574000 | 573000 | 272 |
| 375 | 20230907 | 123000 | 285916884000 | 573000 | 573000 | 573000 | 572000 | 877 |
| 376 | 20230907 | 122900 | 285414528000 | 573000 | 572000 | 573000 | 572000 | 423 |
| 377 | 20230907 | 122800 | 285172217000 | 572000 | 573000 | 574000 | 572000 | 2227 |
| 378 | 20230907 | 122700 | 283896170000 | 573000 | 573000 | 574000 | 573000 | 461 |
| 379 | 20230907 | 122600 | 283632004000 | 573000 | 574000 | 575000 | 573000 | 1987 |
| 380 | 20230907 | 122500 | 282491374000 | 574000 | 574000 | 575000 | 574000 | 251 |
| 381 | 20230907 | 122400 | 282347295000 | 574000 | 574000 | 575000 | 574000 | 318 |
| 382 | 20230907 | 122300 | 282164732000 | 575000 | 574000 | 575000 | 574000 | 129 |
| 383 | 20230907 | 122200 | 282090650000 | 574000 | 575000 | 575000 | 574000 | 1244 |
| 384 | 20230907 | 122100 | 281375602000 | 575000 | 574000 | 575000 | 574000 | 264 |
| 385 | 20230907 | 122000 | 281224021000 | 574000 | 574000 | 575000 | 574000 | 290 |
| 386 | 20230907 | 121900 | 281057500000 | 574000 | 575000 | 575000 | 574000 | 242 |
| 387 | 20230907 | 121800 | 280918569000 | 574000 | 573000 | 575000 | 573000 | 803 |
| 388 | 20230907 | 121700 | 280457667000 | 574000 | 574000 | 574000 | 573000 | 926 |
| 389 | 20230907 | 121600 | 279926225000 | 574000 | 574000 | 575000 | 573000 | 1547 |
| 390 | 20230907 | 121500 | 279038333000 | 575000 | 575000 | 575000 | 574000 | 248 |
| 391 | 20230907 | 121400 | 278895928000 | 574000 | 574000 | 575000 | 574000 | 287 |
| 392 | 20230907 | 121300 | 278731042000 | 575000 | 575000 | 575000 | 574000 | 174 |
| 393 | 20230907 | 121200 | 278631141000 | 574000 | 574000 | 575000 | 574000 | 331 |
| 394 | 20230907 | 121100 | 278440909000 | 574000 | 575000 | 575000 | 574000 | 374 |
| 395 | 20230907 | 121000 | 278225947000 | 574000 | 573000 | 575000 | 572000 | 4439 |
| 396 | 20230907 | 120900 | 275681231000 | 572000 | 572000 | 573000 | 572000 | 177 |
| 397 | 20230907 | 120800 | 275579919000 | 572000 | 572000 | 573000 | 572000 | 571 |
| 398 | 20230907 | 120700 | 275253129000 | 572000 | 573000 | 573000 | 572000 | 394 |
| 399 | 20230907 | 120600 | 275027706000 | 572000 | 572000 | 573000 | 572000 | 788 |
| 400 | 20230907 | 120500 | 274576893000 | 572000 | 573000 | 573000 | 572000 | 249 |
| 401 | 20230907 | 120400 | 274434390000 | 573000 | 572000 | 573000 | 572000 | 329 |
| 402 | 20230907 | 120300 | 274246119000 | 572000 | 572000 | 573000 | 572000 | 231 |
| 403 | 20230907 | 120200 | 274113900000 | 573000 | 574000 | 574000 | 572000 | 3438 |
| 404 | 20230907 | 120100 | 272145084000 | 573000 | 573000 | 574000 | 573000 | 835 |
| 405 | 20230907 | 120000 | 271666106000 | 574000 | 573000 | 574000 | 573000 | 194 |
| 406 | 20230907 | 115900 | 271554811000 | 573000 | 573000 | 574000 | 573000 | 269 |
| 407 | 20230907 | 115800 | 271400625000 | 573000 | 573000 | 574000 | 573000 | 298 |
| 408 | 20230907 | 115700 | 271229854000 | 574000 | 573000 | 574000 | 573000 | 288 |
| 409 | 20230907 | 115600 | 271064802000 | 573000 | 573000 | 574000 | 573000 | 419 |
| 410 | 20230907 | 115500 | 270824669000 | 573000 | 574000 | 574000 | 573000 | 221 |
| 411 | 20230907 | 115400 | 270698031000 | 573000 | 573000 | 574000 | 573000 | 617 |
| 412 | 20230907 | 115300 | 270344467000 | 573000 | 573000 | 574000 | 573000 | 287 |
| 413 | 20230907 | 115200 | 270179896000 | 573000 | 573000 | 574000 | 573000 | 1483 |
| 414 | 20230907 | 115100 | 269330129000 | 573000 | 574000 | 574000 | 573000 | 342 |
| 415 | 20230907 | 115000 | 269134127000 | 574000 | 574000 | 574000 | 573000 | 76 |
| 416 | 20230907 | 114900 | 269090563000 | 573000 | 574000 | 574000 | 573000 | 716 |
| 417 | 20230907 | 114800 | 268679740000 | 574000 | 574000 | 575000 | 574000 | 931 |
| 418 | 20230907 | 114700 | 268145101000 | 574000 | 574000 | 575000 | 574000 | 261 |
| 419 | 20230907 | 114600 | 267995279000 | 575000 | 574000 | 575000 | 574000 | 190 |
| 420 | 20230907 | 114500 | 267886172000 | 574000 | 575000 | 575000 | 574000 | 421 |
| 421 | 20230907 | 114400 | 267644483000 | 574000 | 574000 | 575000 | 574000 | 92 |
| 422 | 20230907 | 114300 | 267591646000 | 575000 | 575000 | 575000 | 574000 | 345 |
| 423 | 20230907 | 114200 | 267393559000 | 574000 | 575000 | 576000 | 574000 | 1522 |
| 424 | 20230907 | 114100 | 266518548000 | 575000 | 576000 | 576000 | 575000 | 355 |
| 425 | 20230907 | 114000 | 266314333000 | 576000 | 575000 | 576000 | 575000 | 756 |
| 426 | 20230907 | 113900 | 265879589000 | 575000 | 575000 | 576000 | 575000 | 603 |
| 427 | 20230907 | 113800 | 265532473000 | 575000 | 575000 | 576000 | 575000 | 291 |
| 428 | 20230907 | 113700 | 265365018000 | 575000 | 575000 | 576000 | 575000 | 604 |
| 429 | 20230907 | 113600 | 265017453000 | 575000 | 575000 | 576000 | 575000 | 173 |
| 430 | 20230907 | 113500 | 264917930000 | 575000 | 576000 | 576000 | 575000 | 330 |
| 431 | 20230907 | 113400 | 264728043000 | 575000 | 575000 | 576000 | 575000 | 291 |
| 432 | 20230907 | 113300 | 264560702000 | 575000 | 575000 | 576000 | 575000 | 329 |
| 433 | 20230907 | 113200 | 264371363000 | 576000 | 575000 | 576000 | 575000 | 231 |
| 434 | 20230907 | 113100 | 264238371000 | 576000 | 576000 | 576000 | 575000 | 309 |
| 435 | 20230907 | 113000 | 264060669000 | 575000 | 576000 | 576000 | 575000 | 260 |
| 436 | 20230907 | 112900 | 263911130000 | 575000 | 574000 | 576000 | 574000 | 1281 |
| 437 | 20230907 | 112800 | 263174699000 | 574000 | 575000 | 575000 | 574000 | 180 |
| 438 | 20230907 | 112700 | 263071348000 | 574000 | 574000 | 575000 | 574000 | 380 |
| 439 | 20230907 | 112600 | 262853104000 | 574000 | 574000 | 575000 | 574000 | 90 |
| 440 | 20230907 | 112500 | 262801441000 | 574000 | 573000 | 574000 | 573000 | 912 |
| 441 | 20230907 | 112400 | 262278063000 | 574000 | 573000 | 574000 | 573000 | 455 |
| 442 | 20230907 | 112300 | 262017171000 | 574000 | 574000 | 574000 | 573000 | 913 |
| 443 | 20230907 | 112200 | 261493683000 | 573000 | 574000 | 574000 | 573000 | 393 |
| 444 | 20230907 | 112100 | 261268469000 | 573000 | 574000 | 574000 | 573000 | 1168 |
| 445 | 20230907 | 112000 | 260599157000 | 573000 | 574000 | 575000 | 573000 | 1262 |
| 446 | 20230907 | 111900 | 259874756000 | 574000 | 575000 | 575000 | 574000 | 196 |
| 447 | 20230907 | 111800 | 259762218000 | 574000 | 574000 | 575000 | 574000 | 389 |
| 448 | 20230907 | 111700 | 259538922000 | 574000 | 574000 | 575000 | 574000 | 544 |
| 449 | 20230907 | 111600 | 259226583000 | 574000 | 575000 | 575000 | 574000 | 521 |
| 450 | 20230907 | 111500 | 258927490000 | 575000 | 573000 | 575000 | 573000 | 1663 |
| 451 | 20230907 | 111400 | 257973307000 | 574000 | 573000 | 574000 | 573000 | 299 |
| 452 | 20230907 | 111300 | 257801814000 | 574000 | 573000 | 574000 | 573000 | 243 |
| 453 | 20230907 | 111200 | 257662555000 | 573000 | 574000 | 574000 | 573000 | 189 |
| 454 | 20230907 | 111100 | 257554248000 | 573000 | 574000 | 574000 | 573000 | 398 |
| 455 | 20230907 | 111000 | 257325938000 | 573000 | 575000 | 575000 | 573000 | 1721 |
| 456 | 20230907 | 110900 | 256338100000 | 574000 | 574000 | 574000 | 573000 | 1691 |
| 457 | 20230907 | 110800 | 255367842000 | 574000 | 574000 | 574000 | 573000 | 1439 |
| 458 | 20230907 | 110700 | 254543235000 | 574000 | 573000 | 574000 | 573000 | 567 |
| 459 | 20230907 | 110600 | 254218096000 | 573000 | 574000 | 575000 | 573000 | 1660 |
| 460 | 20230907 | 110500 | 253265447000 | 574000 | 574000 | 575000 | 574000 | 574 |
| 461 | 20230907 | 110400 | 252935657000 | 575000 | 577000 | 577000 | 574000 | 3478 |
| 462 | 20230907 | 110300 | 250934161000 | 577000 | 577000 | 577000 | 576000 | 1638 |
| 463 | 20230907 | 110200 | 249989932000 | 576000 | 576000 | 577000 | 575000 | 2740 |
| 464 | 20230907 | 110100 | 248410710000 | 575000 | 575000 | 576000 | 575000 | 1528 |
| 465 | 20230907 | 110000 | 247530741000 | 575000 | 575000 | 576000 | 575000 | 1501 |
| 466 | 20230907 | 105900 | 246666430000 | 576000 | 574000 | 576000 | 574000 | 3644 |
| 467 | 20230907 | 105800 | 244570662000 | 574000 | 575000 | 575000 | 574000 | 335 |
| 468 | 20230907 | 105700 | 244378204000 | 574000 | 574000 | 575000 | 574000 | 463 |
| 469 | 20230907 | 105600 | 244112323000 | 574000 | 574000 | 575000 | 574000 | 518 |
| 470 | 20230907 | 105500 | 243814950000 | 574000 | 575000 | 575000 | 574000 | 436 |
| 471 | 20230907 | 105400 | 243564625000 | 575000 | 575000 | 575000 | 574000 | 536 |
| 472 | 20230907 | 105300 | 243256874000 | 574000 | 575000 | 575000 | 574000 | 659 |
| 473 | 20230907 | 105200 | 242878521000 | 575000 | 575000 | 575000 | 574000 | 591 |
| 474 | 20230907 | 105100 | 242538903000 | 574000 | 574000 | 575000 | 574000 | 1668 |
| 475 | 20230907 | 105000 | 241580732000 | 574000 | 572000 | 574000 | 572000 | 4261 |
| 476 | 20230907 | 104900 | 239138688000 | 573000 | 572000 | 573000 | 572000 | 1495 |
| 477 | 20230907 | 104800 | 238283284000 | 572000 | 572000 | 573000 | 572000 | 1302 |
| 478 | 20230907 | 104700 | 237538449000 | 573000 | 572000 | 573000 | 572000 | 1929 |
| 479 | 20230907 | 104600 | 236434991000 | 572000 | 572000 | 573000 | 572000 | 413 |
| 480 | 20230907 | 104500 | 236198655000 | 572000 | 573000 | 573000 | 572000 | 1009 |
| 481 | 20230907 | 104400 | 235620919000 | 572000 | 572000 | 573000 | 572000 | 365 |
| 482 | 20230907 | 104300 | 235412002000 | 572000 | 574000 | 574000 | 572000 | 1445 |
| 483 | 20230907 | 104200 | 234584029000 | 574000 | 573000 | 574000 | 573000 | 2064 |
| 484 | 20230907 | 104100 | 233399455000 | 573000 | 573000 | 574000 | 573000 | 1233 |
| 485 | 20230907 | 104000 | 232692796000 | 573000 | 572000 | 574000 | 572000 | 3337 |
| 486 | 20230907 | 103900 | 230780787000 | 572000 | 572000 | 573000 | 571000 | 1425 |
| 487 | 20230907 | 103800 | 229965647000 | 572000 | 573000 | 573000 | 571000 | 3030 |
| 488 | 20230907 | 103700 | 228232574000 | 573000 | 573000 | 574000 | 572000 | 2459 |
| 489 | 20230907 | 103600 | 226823331000 | 573000 | 573000 | 574000 | 572000 | 1548 |
| 490 | 20230907 | 103500 | 225936292000 | 573000 | 571000 | 574000 | 571000 | 6555 |
| 491 | 20230907 | 103400 | 222183419000 | 572000 | 572000 | 572000 | 571000 | 947 |
| 492 | 20230907 | 103300 | 221642413000 | 571000 | 573000 | 573000 | 571000 | 4848 |
| 493 | 20230907 | 103200 | 218870759000 | 572000 | 573000 | 573000 | 572000 | 828 |
| 494 | 20230907 | 103100 | 218396813000 | 573000 | 571000 | 573000 | 571000 | 2363 |
| 495 | 20230907 | 103000 | 217045182000 | 572000 | 573000 | 574000 | 571000 | 5707 |
| 496 | 20230907 | 102900 | 213779676000 | 573000 | 575000 | 576000 | 573000 | 4785 |
| 497 | 20230907 | 102800 | 211031705000 | 575000 | 575000 | 576000 | 575000 | 1724 |
| 498 | 20230907 | 102700 | 210040168000 | 575000 | 575000 | 576000 | 575000 | 697 |
| 499 | 20230907 | 102600 | 209638985000 | 575000 | 575000 | 576000 | 575000 | 3153 |
| 500 | 20230907 | 102500 | 207825736000 | 576000 | 575000 | 576000 | 575000 | 2325 |
| 501 | 20230907 | 102400 | 206486954000 | 576000 | 575000 | 576000 | 575000 | 703 |
| 502 | 20230907 | 102300 | 206082235000 | 576000 | 576000 | 576000 | 575000 | 2481 |
| 503 | 20230907 | 102200 | 204653623000 | 576000 | 575000 | 576000 | 574000 | 4121 |
| 504 | 20230907 | 102100 | 202281593000 | 575000 | 573000 | 575000 | 572000 | 4652 |
| 505 | 20230907 | 102000 | 199614470000 | 572000 | 573000 | 573000 | 571000 | 4566 |
| 506 | 20230907 | 101900 | 197003019000 | 572000 | 571000 | 572000 | 571000 | 6760 |
| 507 | 20230907 | 101800 | 193139547000 | 571000 | 571000 | 572000 | 571000 | 6233 |
| 508 | 20230907 | 101700 | 189580410000 | 571000 | 572000 | 573000 | 571000 | 8166 |
| 509 | 20230907 | 101600 | 184910113000 | 572000 | 574000 | 574000 | 572000 | 8005 |
| 510 | 20230907 | 101500 | 180324279000 | 574000 | 573000 | 574000 | 573000 | 5114 |
| 511 | 20230907 | 101400 | 177391743000 | 573000 | 575000 | 575000 | 573000 | 6657 |
| 512 | 20230907 | 101300 | 173570706000 | 574000 | 575000 | 576000 | 574000 | 8381 |
| 513 | 20230907 | 101200 | 168754865000 | 575000 | 576000 | 576000 | 575000 | 2310 |
| 514 | 20230907 | 101100 | 167426350000 | 576000 | 575000 | 576000 | 575000 | 2249 |
| 515 | 20230907 | 101000 | 166131575000 | 575000 | 576000 | 576000 | 575000 | 1359 |
| 516 | 20230907 | 100900 | 165349563000 | 575000 | 576000 | 577000 | 575000 | 4825 |
| 517 | 20230907 | 100800 | 162570376000 | 576000 | 578000 | 578000 | 576000 | 1998 |
| 518 | 20230907 | 100700 | 161417503000 | 578000 | 578000 | 578000 | 577000 | 1856 |
| 519 | 20230907 | 100600 | 160345122000 | 577000 | 577000 | 578000 | 577000 | 653 |
| 520 | 20230907 | 100500 | 159968168000 | 577000 | 578000 | 578000 | 577000 | 1972 |
| 521 | 20230907 | 100400 | 158829382000 | 577000 | 577000 | 578000 | 577000 | 749 |
| 522 | 20230907 | 100300 | 158397030000 | 577000 | 576000 | 578000 | 576000 | 4748 |
| 523 | 20230907 | 100200 | 155659972000 | 576000 | 577000 | 577000 | 575000 | 5505 |
| 524 | 20230907 | 100100 | 152489084000 | 576000 | 578000 | 578000 | 576000 | 2570 |
| 525 | 20230907 | 100000 | 151006319000 | 577000 | 578000 | 578000 | 577000 | 1413 |
| 526 | 20230907 | 095900 | 150190889000 | 577000 | 577000 | 578000 | 577000 | 2210 |
| 527 | 20230907 | 095800 | 148915641000 | 577000 | 577000 | 578000 | 577000 | 1249 |
| 528 | 20230907 | 095700 | 148194401000 | 578000 | 579000 | 579000 | 577000 | 4165 |
| 529 | 20230907 | 095600 | 145787496000 | 578000 | 578000 | 579000 | 578000 | 1617 |
| 530 | 20230907 | 095500 | 144852162000 | 578000 | 576000 | 579000 | 576000 | 2868 |
| 531 | 20230907 | 095400 | 143196115000 | 577000 | 575000 | 577000 | 575000 | 4110 |
| 532 | 20230907 | 095300 | 140830859000 | 575000 | 575000 | 576000 | 575000 | 6637 |
| 533 | 20230907 | 095200 | 137014477000 | 575000 | 576000 | 577000 | 575000 | 1989 |
| 534 | 20230907 | 095100 | 135869350000 | 576000 | 576000 | 577000 | 575000 | 2574 |
| 535 | 20230907 | 095000 | 134387088000 | 576000 | 575000 | 577000 | 575000 | 4420 |
| 536 | 20230907 | 094900 | 131842332000 | 575000 | 576000 | 577000 | 575000 | 6872 |
| 537 | 20230907 | 094800 | 127884416000 | 576000 | 577000 | 578000 | 576000 | 3824 |
| 538 | 20230907 | 094700 | 125678965000 | 577000 | 577000 | 579000 | 577000 | 3859 |
| 539 | 20230907 | 094600 | 123449410000 | 577000 | 577000 | 578000 | 577000 | 4372 |
| 540 | 20230907 | 094500 | 120926728000 | 577000 | 577000 | 578000 | 577000 | 2932 |
| 541 | 20230907 | 094400 | 119234693000 | 577000 | 578000 | 578000 | 577000 | 1753 |
| 542 | 20230907 | 094300 | 118222713000 | 578000 | 579000 | 580000 | 578000 | 4096 |
| 543 | 20230907 | 094200 | 115852427000 | 580000 | 579000 | 580000 | 579000 | 3261 |
| 544 | 20230907 | 094100 | 113964087000 | 580000 | 580000 | 580000 | 579000 | 1874 |
| 545 | 20230907 | 094000 | 112878900000 | 579000 | 579000 | 580000 | 579000 | 2244 |
| 546 | 20230907 | 093900 | 111579508000 | 579000 | 580000 | 581000 | 579000 | 3035 |
| 547 | 20230907 | 093800 | 109819788000 | 580000 | 582000 | 582000 | 580000 | 3630 |
| 548 | 20230907 | 093700 | 107709770000 | 582000 | 581000 | 582000 | 581000 | 716 |
| 549 | 20230907 | 093600 | 107293207000 | 581000 | 581000 | 582000 | 580000 | 626 |
| 550 | 20230907 | 093500 | 106929446000 | 581000 | 580000 | 581000 | 580000 | 3342 |
| 551 | 20230907 | 093400 | 104988994000 | 581000 | 578000 | 581000 | 578000 | 3938 |
| 552 | 20230907 | 093300 | 102706994000 | 579000 | 579000 | 579000 | 578000 | 811 |
| 553 | 20230907 | 093200 | 102238048000 | 578000 | 578000 | 579000 | 578000 | 598 |
| 554 | 20230907 | 093100 | 101892348000 | 579000 | 579000 | 580000 | 578000 | 1472 |
| 555 | 20230907 | 093000 | 101040427000 | 580000 | 578000 | 580000 | 578000 | 2643 |
| 556 | 20230907 | 092900 | 99511142000 | 578000 | 578000 | 579000 | 578000 | 1389 |
| 557 | 20230907 | 092800 | 98707562000 | 579000 | 578000 | 580000 | 578000 | 5773 |
| 558 | 20230907 | 092700 | 95362576000 | 578000 | 580000 | 581000 | 578000 | 5237 |
| 559 | 20230907 | 092600 | 92331662000 | 580000 | 580000 | 581000 | 580000 | 1277 |
| 560 | 20230907 | 092500 | 91590911000 | 580000 | 581000 | 582000 | 580000 | 2729 |
| 561 | 20230907 | 092400 | 90004648000 | 581000 | 583000 | 584000 | 581000 | 2302 |
| 562 | 20230907 | 092300 | 88663243000 | 584000 | 584000 | 584000 | 582000 | 9296 |
| 563 | 20230907 | 092200 | 83239877000 | 583000 | 583000 | 584000 | 582000 | 4174 |
| 564 | 20230907 | 092100 | 80805610000 | 583000 | 582000 | 583000 | 582000 | 1106 |
| 565 | 20230907 | 092000 | 80161207000 | 582000 | 581000 | 582000 | 580000 | 3027 |
| 566 | 20230907 | 091900 | 78401513000 | 581000 | 581000 | 582000 | 580000 | 4857 |
| 567 | 20230907 | 091800 | 75577751000 | 581000 | 583000 | 583000 | 581000 | 2923 |
| 568 | 20230907 | 091700 | 73877416000 | 582000 | 583000 | 583000 | 581000 | 7533 |
| 569 | 20230907 | 091600 | 69488264000 | 583000 | 580000 | 583000 | 580000 | 3667 |
| 570 | 20230907 | 091500 | 67356547000 | 580000 | 579000 | 581000 | 579000 | 7963 |
| 571 | 20230907 | 091400 | 62736275000 | 580000 | 579000 | 580000 | 578000 | 2846 |
| 572 | 20230907 | 091300 | 61088727000 | 578000 | 579000 | 580000 | 577000 | 4186 |
| 573 | 20230907 | 091200 | 58666494000 | 580000 | 576000 | 580000 | 576000 | 5305 |
| 574 | 20230907 | 091100 | 55603125000 | 576000 | 576000 | 577000 | 575000 | 5572 |
| 575 | 20230907 | 091000 | 52391818000 | 576000 | 578000 | 578000 | 575000 | 8246 |
| 576 | 20230907 | 090900 | 47640892000 | 578000 | 579000 | 580000 | 577000 | 1406 |
| 577 | 20230907 | 090800 | 46827768000 | 579000 | 577000 | 580000 | 576000 | 8101 |
| 578 | 20230907 | 090700 | 42148850000 | 577000 | 579000 | 580000 | 577000 | 7046 |
| 579 | 20230907 | 090600 | 38072988000 | 580000 | 580000 | 581000 | 579000 | 2691 |
| 580 | 20230907 | 090500 | 36514054000 | 580000 | 579000 | 581000 | 578000 | 6457 |
| 581 | 20230907 | 090400 | 32775209000 | 580000 | 581000 | 582000 | 579000 | 4044 |
| 582 | 20230907 | 090300 | 30427949000 | 581000 | 581000 | 582000 | 579000 | 11655 |
| 583 | 20230907 | 090200 | 23668197000 | 580000 | 581000 | 581000 | 580000 | 3420 |
| 584 | 20230907 | 090100 | 21683318000 | 580000 | 583000 | 584000 | 578000 | 8151 |
| 585 | 20230907 | 090000 | 16952522000 | 583000 | 575000 | 584000 | 574000 | 29114 |