36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 3 | 20230904 | 191900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 4 | 20230904 | 191800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 5 | 20230904 | 191700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 6 | 20230904 | 191600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 7 | 20230904 | 191500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 8 | 20230904 | 191400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 9 | 20230904 | 191300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 10 | 20230904 | 191200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 11 | 20230904 | 191100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 12 | 20230904 | 191000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 13 | 20230904 | 190900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 14 | 20230904 | 190800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 15 | 20230904 | 190700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 16 | 20230904 | 190600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 17 | 20230904 | 190500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 18 | 20230904 | 190400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 19 | 20230904 | 190300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 20 | 20230904 | 190200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 21 | 20230904 | 190100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 22 | 20230904 | 190000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 23 | 20230904 | 185900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 24 | 20230904 | 185800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 25 | 20230904 | 185700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 26 | 20230904 | 185600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 27 | 20230904 | 185500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 28 | 20230904 | 185400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 29 | 20230904 | 185300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 30 | 20230904 | 185200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 31 | 20230904 | 185100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 32 | 20230904 | 185000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 33 | 20230904 | 184900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 34 | 20230904 | 184800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 35 | 20230904 | 184700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 36 | 20230904 | 184600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 37 | 20230904 | 184500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 38 | 20230904 | 184400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 39 | 20230904 | 184300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 40 | 20230904 | 184200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 41 | 20230904 | 184100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 42 | 20230904 | 184000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 43 | 20230904 | 183900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 44 | 20230904 | 183800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 45 | 20230904 | 183700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 46 | 20230904 | 183600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 47 | 20230904 | 183500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 48 | 20230904 | 183400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 49 | 20230904 | 183300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 50 | 20230904 | 183200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 51 | 20230904 | 183100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 52 | 20230904 | 183000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 53 | 20230904 | 182900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 54 | 20230904 | 182800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 55 | 20230904 | 182700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 56 | 20230904 | 182600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 57 | 20230904 | 182500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 58 | 20230904 | 182400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 59 | 20230904 | 182300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 60 | 20230904 | 182200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 61 | 20230904 | 182100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 62 | 20230904 | 182000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 63 | 20230904 | 181900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 64 | 20230904 | 181800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 65 | 20230904 | 181700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 66 | 20230904 | 181600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 67 | 20230904 | 181500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 68 | 20230904 | 181400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 69 | 20230904 | 181300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 70 | 20230904 | 181200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 71 | 20230904 | 181100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 72 | 20230904 | 181000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 73 | 20230904 | 180900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 74 | 20230904 | 180800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 75 | 20230904 | 180700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 76 | 20230904 | 180600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 77 | 20230904 | 180500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 78 | 20230904 | 180400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 79 | 20230904 | 180300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 80 | 20230904 | 180200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 81 | 20230904 | 180100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 82 | 20230904 | 180000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 83 | 20230904 | 175900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 84 | 20230904 | 175800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 85 | 20230904 | 175700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 86 | 20230904 | 175600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 87 | 20230904 | 175500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 88 | 20230904 | 175400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 89 | 20230904 | 175300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 90 | 20230904 | 175200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 91 | 20230904 | 175100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 92 | 20230904 | 175000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 93 | 20230904 | 174900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 94 | 20230904 | 174800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 95 | 20230904 | 174700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 96 | 20230904 | 174600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 97 | 20230904 | 174500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 98 | 20230904 | 174400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 99 | 20230904 | 174300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 100 | 20230904 | 174200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 101 | 20230904 | 174100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 102 | 20230904 | 174000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 103 | 20230904 | 173900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 104 | 20230904 | 173800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 105 | 20230904 | 173700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 106 | 20230904 | 173600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 107 | 20230904 | 173500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 108 | 20230904 | 173400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 109 | 20230904 | 173300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 110 | 20230904 | 173200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 111 | 20230904 | 173100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 112 | 20230904 | 173000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 113 | 20230904 | 172900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 114 | 20230904 | 172800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 115 | 20230904 | 172700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 116 | 20230904 | 172600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 117 | 20230904 | 172500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 118 | 20230904 | 172400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 119 | 20230904 | 172300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 120 | 20230904 | 172200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 121 | 20230904 | 172100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 122 | 20230904 | 172000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 123 | 20230904 | 171900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 124 | 20230904 | 171800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 125 | 20230904 | 171700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 126 | 20230904 | 171600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 127 | 20230904 | 171500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 128 | 20230904 | 171400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 129 | 20230904 | 171300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 130 | 20230904 | 171200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 131 | 20230904 | 171100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 132 | 20230904 | 171000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 133 | 20230904 | 170900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 134 | 20230904 | 170800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 135 | 20230904 | 170700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 136 | 20230904 | 170600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 137 | 20230904 | 170500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 138 | 20230904 | 170400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 139 | 20230904 | 170300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 140 | 20230904 | 170200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 141 | 20230904 | 170100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 142 | 20230904 | 170000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 143 | 20230904 | 165900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 144 | 20230904 | 165800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 145 | 20230904 | 165700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 146 | 20230904 | 165600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 147 | 20230904 | 165500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 148 | 20230904 | 165400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 149 | 20230904 | 165300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 150 | 20230904 | 165200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 151 | 20230904 | 165100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 152 | 20230904 | 165000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 153 | 20230904 | 164900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 154 | 20230904 | 164800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 155 | 20230904 | 164700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 156 | 20230904 | 164600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 157 | 20230904 | 164500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 158 | 20230904 | 164400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 159 | 20230904 | 164300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 160 | 20230904 | 164200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 161 | 20230904 | 164100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 162 | 20230904 | 164000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 163 | 20230904 | 163900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 164 | 20230904 | 163800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 165 | 20230904 | 163700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 166 | 20230904 | 163600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 167 | 20230904 | 163500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 168 | 20230904 | 163400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 169 | 20230904 | 163300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 170 | 20230904 | 163200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 171 | 20230904 | 163100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 172 | 20230904 | 163000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 173 | 20230904 | 162900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 174 | 20230904 | 162800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 175 | 20230904 | 162700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 176 | 20230904 | 162600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 177 | 20230904 | 162500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 178 | 20230904 | 162400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 179 | 20230904 | 162300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 180 | 20230904 | 162200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 181 | 20230904 | 162100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 182 | 20230904 | 162000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 183 | 20230904 | 161900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 184 | 20230904 | 161800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 185 | 20230904 | 161700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 186 | 20230904 | 161600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 187 | 20230904 | 161500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 188 | 20230904 | 161400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 189 | 20230904 | 161300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 190 | 20230904 | 161200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 191 | 20230904 | 161100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 192 | 20230904 | 161000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 193 | 20230904 | 160900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 194 | 20230904 | 160800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 195 | 20230904 | 160700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 196 | 20230904 | 160600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 197 | 20230904 | 160500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 198 | 20230904 | 160400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 199 | 20230904 | 160300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 200 | 20230904 | 160200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 201 | 20230904 | 160100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 202 | 20230904 | 160000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 203 | 20230904 | 155900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 204 | 20230904 | 155800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 205 | 20230904 | 155700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 206 | 20230904 | 155600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 207 | 20230904 | 155500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 208 | 20230904 | 155400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 209 | 20230904 | 155300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 210 | 20230904 | 155200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 211 | 20230904 | 155100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 212 | 20230904 | 155000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 213 | 20230904 | 154900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 214 | 20230904 | 154800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 215 | 20230904 | 154700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 216 | 20230904 | 154600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 217 | 20230904 | 154500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 218 | 20230904 | 154400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 219 | 20230904 | 154300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 220 | 20230904 | 154200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 221 | 20230904 | 154100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 222 | 20230904 | 154000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 223 | 20230904 | 153900 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 224 | 20230904 | 153800 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 225 | 20230904 | 153700 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 226 | 20230904 | 153600 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 227 | 20230904 | 153500 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 228 | 20230904 | 153400 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 229 | 20230904 | 153300 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 230 | 20230904 | 153200 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 231 | 20230904 | 153100 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 0 |
| 232 | 20230904 | 153000 | 147739433000 | 586000 | 586000 | 586000 | 586000 | 15828 |
| 233 | 20230904 | 152900 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 234 | 20230904 | 152800 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 235 | 20230904 | 152700 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 236 | 20230904 | 152600 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 237 | 20230904 | 152500 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 238 | 20230904 | 152400 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 239 | 20230904 | 152300 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 240 | 20230904 | 152200 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 241 | 20230904 | 152100 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 242 | 20230904 | 152000 | 138464225000 | 585000 | 585000 | 585000 | 585000 | 0 |
| 243 | 20230904 | 151900 | 138464225000 | 585000 | 585000 | 586000 | 585000 | 662 |
| 244 | 20230904 | 151800 | 138076538000 | 585000 | 585000 | 586000 | 585000 | 1256 |
| 245 | 20230904 | 151700 | 137341695000 | 586000 | 586000 | 586000 | 585000 | 238 |
| 246 | 20230904 | 151600 | 137202402000 | 585000 | 585000 | 586000 | 585000 | 552 |
| 247 | 20230904 | 151500 | 136879367000 | 585000 | 586000 | 586000 | 585000 | 674 |
| 248 | 20230904 | 151400 | 136485048000 | 585000 | 585000 | 586000 | 584000 | 1340 |
| 249 | 20230904 | 151300 | 135701160000 | 585000 | 587000 | 587000 | 584000 | 3963 |
| 250 | 20230904 | 151200 | 133379550000 | 586000 | 586000 | 587000 | 586000 | 315 |
| 251 | 20230904 | 151100 | 133194786000 | 586000 | 587000 | 587000 | 586000 | 378 |
| 252 | 20230904 | 151000 | 132973125000 | 587000 | 587000 | 587000 | 586000 | 539 |
| 253 | 20230904 | 150900 | 132656892000 | 587000 | 587000 | 587000 | 586000 | 461 |
| 254 | 20230904 | 150800 | 132386414000 | 587000 | 586000 | 587000 | 586000 | 626 |
| 255 | 20230904 | 150700 | 132019237000 | 587000 | 587000 | 587000 | 586000 | 527 |
| 256 | 20230904 | 150600 | 131710104000 | 587000 | 587000 | 587000 | 586000 | 709 |
| 257 | 20230904 | 150500 | 131294254000 | 587000 | 587000 | 587000 | 586000 | 166 |
| 258 | 20230904 | 150400 | 131196820000 | 587000 | 586000 | 587000 | 585000 | 1008 |
| 259 | 20230904 | 150300 | 130606035000 | 586000 | 585000 | 586000 | 585000 | 206 |
| 260 | 20230904 | 150200 | 130485396000 | 586000 | 585000 | 586000 | 585000 | 203 |
| 261 | 20230904 | 150100 | 130366501000 | 585000 | 586000 | 586000 | 585000 | 321 |
| 262 | 20230904 | 150000 | 130178549000 | 586000 | 587000 | 588000 | 585000 | 2365 |
| 263 | 20230904 | 145900 | 128791553000 | 588000 | 588000 | 588000 | 587000 | 386 |
| 264 | 20230904 | 145800 | 128564798000 | 588000 | 588000 | 588000 | 587000 | 402 |
| 265 | 20230904 | 145700 | 128328677000 | 587000 | 588000 | 588000 | 587000 | 154 |
| 266 | 20230904 | 145600 | 128238165000 | 587000 | 587000 | 588000 | 586000 | 2187 |
| 267 | 20230904 | 145500 | 126954279000 | 587000 | 587000 | 587000 | 586000 | 583 |
| 268 | 20230904 | 145400 | 126612099000 | 586000 | 587000 | 587000 | 586000 | 275 |
| 269 | 20230904 | 145300 | 126450798000 | 587000 | 587000 | 587000 | 586000 | 688 |
| 270 | 20230904 | 145200 | 126046984000 | 587000 | 586000 | 587000 | 586000 | 358 |
| 271 | 20230904 | 145100 | 125836899000 | 587000 | 587000 | 587000 | 586000 | 293 |
| 272 | 20230904 | 145000 | 125664964000 | 586000 | 586000 | 587000 | 585000 | 407 |
| 273 | 20230904 | 144900 | 125426354000 | 586000 | 586000 | 586000 | 585000 | 266 |
| 274 | 20230904 | 144800 | 125270484000 | 586000 | 586000 | 586000 | 585000 | 241 |
| 275 | 20230904 | 144700 | 125129259000 | 586000 | 586000 | 587000 | 586000 | 1016 |
| 276 | 20230904 | 144600 | 124533764000 | 585000 | 586000 | 586000 | 585000 | 1535 |
| 277 | 20230904 | 144500 | 123634265000 | 586000 | 585000 | 586000 | 584000 | 2206 |
| 278 | 20230904 | 144400 | 122343491000 | 584000 | 585000 | 585000 | 584000 | 195 |
| 279 | 20230904 | 144300 | 122229445000 | 585000 | 585000 | 585000 | 584000 | 124 |
| 280 | 20230904 | 144200 | 122156909000 | 585000 | 584000 | 585000 | 584000 | 101 |
| 281 | 20230904 | 144100 | 122097849000 | 585000 | 585000 | 585000 | 584000 | 176 |
| 282 | 20230904 | 144000 | 121994928000 | 584000 | 584000 | 585000 | 584000 | 188 |
| 283 | 20230904 | 143900 | 121884998000 | 585000 | 585000 | 585000 | 584000 | 143 |
| 284 | 20230904 | 143800 | 121801391000 | 585000 | 585000 | 585000 | 584000 | 151 |
| 285 | 20230904 | 143700 | 121713063000 | 584000 | 585000 | 585000 | 584000 | 155 |
| 286 | 20230904 | 143600 | 121622421000 | 584000 | 585000 | 585000 | 584000 | 128 |
| 287 | 20230904 | 143500 | 121547574000 | 585000 | 584000 | 585000 | 584000 | 147 |
| 288 | 20230904 | 143400 | 121461582000 | 585000 | 585000 | 585000 | 584000 | 377 |
| 289 | 20230904 | 143300 | 121241106000 | 584000 | 584000 | 585000 | 584000 | 145 |
| 290 | 20230904 | 143200 | 121156287000 | 585000 | 585000 | 585000 | 584000 | 142 |
| 291 | 20230904 | 143100 | 121073262000 | 585000 | 585000 | 585000 | 584000 | 133 |
| 292 | 20230904 | 143000 | 120995466000 | 585000 | 585000 | 585000 | 584000 | 126 |
| 293 | 20230904 | 142900 | 120921778000 | 585000 | 585000 | 586000 | 584000 | 435 |
| 294 | 20230904 | 142800 | 120667292000 | 584000 | 585000 | 585000 | 584000 | 90 |
| 295 | 20230904 | 142700 | 120614669000 | 585000 | 586000 | 587000 | 585000 | 3008 |
| 296 | 20230904 | 142600 | 118853576000 | 586000 | 587000 | 587000 | 586000 | 573 |
| 297 | 20230904 | 142500 | 118517275000 | 587000 | 587000 | 587000 | 586000 | 153 |
| 298 | 20230904 | 142400 | 118427496000 | 587000 | 586000 | 587000 | 585000 | 1757 |
| 299 | 20230904 | 142300 | 117397882000 | 586000 | 585000 | 586000 | 585000 | 282 |
| 300 | 20230904 | 142200 | 117232671000 | 585000 | 586000 | 586000 | 585000 | 337 |
| 301 | 20230904 | 142100 | 117035253000 | 586000 | 586000 | 586000 | 585000 | 617 |
| 302 | 20230904 | 142000 | 116673713000 | 586000 | 585000 | 586000 | 584000 | 2415 |
| 303 | 20230904 | 141900 | 115260643000 | 585000 | 585000 | 585000 | 584000 | 297 |
| 304 | 20230904 | 141800 | 115086984000 | 585000 | 585000 | 585000 | 584000 | 1643 |
| 305 | 20230904 | 141700 | 114126045000 | 585000 | 585000 | 585000 | 584000 | 140 |
| 306 | 20230904 | 141600 | 114044153000 | 585000 | 585000 | 585000 | 584000 | 699 |
| 307 | 20230904 | 141500 | 113635274000 | 584000 | 585000 | 585000 | 584000 | 125 |
| 308 | 20230904 | 141400 | 113562185000 | 585000 | 584000 | 585000 | 584000 | 203 |
| 309 | 20230904 | 141300 | 113443523000 | 585000 | 584000 | 585000 | 583000 | 2665 |
| 310 | 20230904 | 141200 | 111886989000 | 584000 | 583000 | 584000 | 582000 | 2346 |
| 311 | 20230904 | 141100 | 110519038000 | 583000 | 583000 | 583000 | 582000 | 247 |
| 312 | 20230904 | 141000 | 110375069000 | 583000 | 583000 | 583000 | 582000 | 257 |
| 313 | 20230904 | 140900 | 110225258000 | 582000 | 583000 | 583000 | 582000 | 145 |
| 314 | 20230904 | 140800 | 110140732000 | 583000 | 583000 | 583000 | 582000 | 225 |
| 315 | 20230904 | 140700 | 110009690000 | 582000 | 583000 | 583000 | 582000 | 142 |
| 316 | 20230904 | 140600 | 109926935000 | 583000 | 582000 | 583000 | 582000 | 90 |
| 317 | 20230904 | 140500 | 109874480000 | 583000 | 583000 | 583000 | 582000 | 62 |
| 318 | 20230904 | 140400 | 109838349000 | 583000 | 583000 | 583000 | 582000 | 188 |
| 319 | 20230904 | 140300 | 109728765000 | 583000 | 583000 | 583000 | 582000 | 267 |
| 320 | 20230904 | 140200 | 109573111000 | 583000 | 583000 | 583000 | 582000 | 498 |
| 321 | 20230904 | 140100 | 109282947000 | 583000 | 581000 | 583000 | 581000 | 1097 |
| 322 | 20230904 | 140000 | 108644417000 | 582000 | 582000 | 582000 | 581000 | 47 |
| 323 | 20230904 | 135900 | 108617070000 | 582000 | 583000 | 583000 | 582000 | 838 |
| 324 | 20230904 | 135800 | 108129312000 | 583000 | 583000 | 583000 | 582000 | 98 |
| 325 | 20230904 | 135700 | 108072209000 | 583000 | 582000 | 583000 | 582000 | 377 |
| 326 | 20230904 | 135600 | 107852759000 | 583000 | 583000 | 583000 | 582000 | 90 |
| 327 | 20230904 | 135500 | 107800307000 | 582000 | 582000 | 583000 | 581000 | 571 |
| 328 | 20230904 | 135400 | 107467991000 | 583000 | 583000 | 583000 | 582000 | 449 |
| 329 | 20230904 | 135300 | 107206614000 | 582000 | 583000 | 584000 | 582000 | 2171 |
| 330 | 20230904 | 135200 | 105941573000 | 584000 | 584000 | 584000 | 583000 | 203 |
| 331 | 20230904 | 135100 | 105823068000 | 584000 | 584000 | 584000 | 583000 | 60 |
| 332 | 20230904 | 135000 | 105788047000 | 584000 | 584000 | 584000 | 583000 | 105 |
| 333 | 20230904 | 134900 | 105726741000 | 584000 | 583000 | 584000 | 583000 | 516 |
| 334 | 20230904 | 134800 | 105425476000 | 584000 | 584000 | 584000 | 583000 | 60 |
| 335 | 20230904 | 134700 | 105390450000 | 584000 | 584000 | 584000 | 583000 | 134 |
| 336 | 20230904 | 134600 | 105312219000 | 584000 | 583000 | 584000 | 583000 | 127 |
| 337 | 20230904 | 134500 | 105238145000 | 583000 | 584000 | 584000 | 583000 | 1154 |
| 338 | 20230904 | 134400 | 104565310000 | 583000 | 584000 | 584000 | 583000 | 264 |
| 339 | 20230904 | 134300 | 104411142000 | 584000 | 583000 | 584000 | 583000 | 174 |
| 340 | 20230904 | 134200 | 104309551000 | 584000 | 584000 | 584000 | 583000 | 818 |
| 341 | 20230904 | 134100 | 103831853000 | 584000 | 584000 | 584000 | 583000 | 131 |
| 342 | 20230904 | 134000 | 103755364000 | 583000 | 583000 | 584000 | 583000 | 110 |
| 343 | 20230904 | 133900 | 103691156000 | 584000 | 583000 | 584000 | 582000 | 259 |
| 344 | 20230904 | 133800 | 103540108000 | 583000 | 582000 | 583000 | 582000 | 1606 |
| 345 | 20230904 | 133700 | 102604051000 | 582000 | 582000 | 583000 | 581000 | 402 |
| 346 | 20230904 | 133600 | 102370088000 | 583000 | 583000 | 583000 | 582000 | 311 |
| 347 | 20230904 | 133500 | 102189043000 | 583000 | 583000 | 583000 | 582000 | 145 |
| 348 | 20230904 | 133400 | 102104612000 | 583000 | 582000 | 583000 | 581000 | 259 |
| 349 | 20230904 | 133300 | 101953869000 | 582000 | 583000 | 583000 | 582000 | 1035 |
| 350 | 20230904 | 133200 | 101351401000 | 583000 | 583000 | 583000 | 582000 | 168 |
| 351 | 20230904 | 133100 | 101253463000 | 583000 | 583000 | 583000 | 582000 | 144 |
| 352 | 20230904 | 133000 | 101169530000 | 583000 | 583000 | 583000 | 582000 | 325 |
| 353 | 20230904 | 132900 | 100980255000 | 583000 | 582000 | 583000 | 582000 | 327 |
| 354 | 20230904 | 132800 | 100789620000 | 583000 | 582000 | 583000 | 582000 | 75 |
| 355 | 20230904 | 132700 | 100745905000 | 582000 | 584000 | 584000 | 582000 | 2788 |
| 356 | 20230904 | 132600 | 99118545000 | 585000 | 585000 | 585000 | 584000 | 47 |
| 357 | 20230904 | 132500 | 99091053000 | 585000 | 585000 | 585000 | 584000 | 105 |
| 358 | 20230904 | 132400 | 99029639000 | 585000 | 585000 | 585000 | 584000 | 133 |
| 359 | 20230904 | 132300 | 98951889000 | 585000 | 584000 | 585000 | 584000 | 107 |
| 360 | 20230904 | 132200 | 98889299000 | 585000 | 585000 | 585000 | 584000 | 69 |
| 361 | 20230904 | 132100 | 98848950000 | 585000 | 585000 | 585000 | 584000 | 73 |
| 362 | 20230904 | 132000 | 98806248000 | 584000 | 584000 | 585000 | 584000 | 223 |
| 363 | 20230904 | 131900 | 98675955000 | 585000 | 585000 | 585000 | 584000 | 68 |
| 364 | 20230904 | 131800 | 98636187000 | 585000 | 584000 | 585000 | 584000 | 89 |
| 365 | 20230904 | 131700 | 98584142000 | 585000 | 585000 | 585000 | 584000 | 104 |
| 366 | 20230904 | 131600 | 98523351000 | 584000 | 584000 | 585000 | 584000 | 422 |
| 367 | 20230904 | 131500 | 98276845000 | 584000 | 584000 | 585000 | 583000 | 496 |
| 368 | 20230904 | 131400 | 97987175000 | 584000 | 584000 | 584000 | 583000 | 152 |
| 369 | 20230904 | 131300 | 97898456000 | 584000 | 584000 | 585000 | 583000 | 1014 |
| 370 | 20230904 | 131200 | 97305840000 | 585000 | 584000 | 585000 | 584000 | 383 |
| 371 | 20230904 | 131100 | 97082069000 | 584000 | 584000 | 585000 | 583000 | 2142 |
| 372 | 20230904 | 131000 | 95830773000 | 584000 | 584000 | 584000 | 583000 | 96 |
| 373 | 20230904 | 130900 | 95774735000 | 583000 | 584000 | 584000 | 583000 | 83 |
| 374 | 20230904 | 130800 | 95726310000 | 583000 | 584000 | 584000 | 583000 | 105 |
| 375 | 20230904 | 130700 | 95665029000 | 583000 | 583000 | 584000 | 583000 | 566 |
| 376 | 20230904 | 130600 | 95334998000 | 584000 | 584000 | 584000 | 583000 | 135 |
| 377 | 20230904 | 130500 | 95256159000 | 584000 | 583000 | 585000 | 583000 | 1837 |
| 378 | 20230904 | 130400 | 94183323000 | 584000 | 584000 | 584000 | 583000 | 77 |
| 379 | 20230904 | 130300 | 94138379000 | 584000 | 584000 | 584000 | 583000 | 112 |
| 380 | 20230904 | 130200 | 94072981000 | 583000 | 584000 | 584000 | 583000 | 150 |
| 381 | 20230904 | 130100 | 93985499000 | 583000 | 583000 | 584000 | 583000 | 365 |
| 382 | 20230904 | 130000 | 93772344000 | 583000 | 582000 | 584000 | 582000 | 109 |
| 383 | 20230904 | 125900 | 93708766000 | 584000 | 583000 | 584000 | 582000 | 241 |
| 384 | 20230904 | 125800 | 93568267000 | 583000 | 583000 | 584000 | 583000 | 225 |
| 385 | 20230904 | 125700 | 93437054000 | 583000 | 584000 | 584000 | 583000 | 1211 |
| 386 | 20230904 | 125600 | 92731014000 | 584000 | 585000 | 585000 | 583000 | 1529 |
| 387 | 20230904 | 125500 | 91838059000 | 585000 | 585000 | 585000 | 584000 | 184 |
| 388 | 20230904 | 125400 | 91730476000 | 584000 | 585000 | 585000 | 584000 | 92 |
| 389 | 20230904 | 125300 | 91676695000 | 585000 | 585000 | 585000 | 584000 | 86 |
| 390 | 20230904 | 125200 | 91626420000 | 585000 | 584000 | 585000 | 584000 | 2680 |
| 391 | 20230904 | 125100 | 90060812000 | 584000 | 584000 | 584000 | 583000 | 157 |
| 392 | 20230904 | 125000 | 89969135000 | 584000 | 584000 | 584000 | 583000 | 772 |
| 393 | 20230904 | 124900 | 89518467000 | 584000 | 583000 | 584000 | 582000 | 4325 |
| 394 | 20230904 | 124800 | 86996908000 | 583000 | 583000 | 583000 | 582000 | 128 |
| 395 | 20230904 | 124700 | 86922347000 | 583000 | 583000 | 583000 | 582000 | 110 |
| 396 | 20230904 | 124600 | 86858225000 | 583000 | 583000 | 583000 | 582000 | 65 |
| 397 | 20230904 | 124500 | 86820333000 | 583000 | 583000 | 583000 | 582000 | 27 |
| 398 | 20230904 | 124400 | 86804595000 | 583000 | 582000 | 583000 | 582000 | 368 |
| 399 | 20230904 | 124300 | 86590321000 | 583000 | 583000 | 583000 | 582000 | 50 |
| 400 | 20230904 | 124200 | 86561178000 | 583000 | 582000 | 583000 | 582000 | 67 |
| 401 | 20230904 | 124100 | 86522124000 | 582000 | 583000 | 583000 | 582000 | 261 |
| 402 | 20230904 | 124000 | 86370165000 | 582000 | 582000 | 583000 | 582000 | 2610 |
| 403 | 20230904 | 123900 | 84851082000 | 582000 | 581000 | 582000 | 581000 | 86 |
| 404 | 20230904 | 123800 | 84801038000 | 582000 | 582000 | 582000 | 581000 | 234 |
| 405 | 20230904 | 123700 | 84664883000 | 582000 | 582000 | 582000 | 581000 | 115 |
| 406 | 20230904 | 123600 | 84598045000 | 582000 | 582000 | 582000 | 581000 | 91 |
| 407 | 20230904 | 123500 | 84545127000 | 582000 | 581000 | 582000 | 581000 | 55 |
| 408 | 20230904 | 123400 | 84513131000 | 581000 | 581000 | 582000 | 581000 | 66 |
| 409 | 20230904 | 123300 | 84474749000 | 582000 | 582000 | 582000 | 581000 | 102 |
| 410 | 20230904 | 123200 | 84415406000 | 582000 | 582000 | 582000 | 582000 | 245 |
| 411 | 20230904 | 123100 | 84272816000 | 581000 | 580000 | 582000 | 580000 | 1379 |
| 412 | 20230904 | 123000 | 83471639000 | 581000 | 580000 | 581000 | 580000 | 31 |
| 413 | 20230904 | 122900 | 83453633000 | 581000 | 581000 | 581000 | 580000 | 152 |
| 414 | 20230904 | 122800 | 83365407000 | 581000 | 582000 | 582000 | 580000 | 779 |
| 415 | 20230904 | 122700 | 82912785000 | 582000 | 582000 | 582000 | 581000 | 113 |
| 416 | 20230904 | 122600 | 82847093000 | 582000 | 582000 | 582000 | 581000 | 137 |
| 417 | 20230904 | 122500 | 82767465000 | 582000 | 581000 | 582000 | 581000 | 151 |
| 418 | 20230904 | 122400 | 82679709000 | 582000 | 581000 | 582000 | 581000 | 131 |
| 419 | 20230904 | 122300 | 82603553000 | 582000 | 581000 | 582000 | 581000 | 46 |
| 420 | 20230904 | 122200 | 82576797000 | 582000 | 582000 | 582000 | 580000 | 1336 |
| 421 | 20230904 | 122100 | 81800554000 | 582000 | 581000 | 582000 | 581000 | 38 |
| 422 | 20230904 | 122000 | 81778443000 | 581000 | 582000 | 582000 | 581000 | 307 |
| 423 | 20230904 | 121900 | 81600037000 | 582000 | 581000 | 582000 | 581000 | 62 |
| 424 | 20230904 | 121800 | 81563996000 | 582000 | 582000 | 582000 | 581000 | 61 |
| 425 | 20230904 | 121700 | 81528514000 | 582000 | 581000 | 582000 | 580000 | 1227 |
| 426 | 20230904 | 121600 | 80815555000 | 580000 | 581000 | 581000 | 580000 | 57 |
| 427 | 20230904 | 121500 | 80782467000 | 581000 | 581000 | 581000 | 580000 | 45 |
| 428 | 20230904 | 121400 | 80756325000 | 581000 | 580000 | 581000 | 580000 | 36 |
| 429 | 20230904 | 121300 | 80735422000 | 580000 | 581000 | 581000 | 580000 | 34 |
| 430 | 20230904 | 121200 | 80715688000 | 581000 | 581000 | 581000 | 580000 | 82 |
| 431 | 20230904 | 121100 | 80668047000 | 581000 | 581000 | 581000 | 580000 | 68 |
| 432 | 20230904 | 121000 | 80628541000 | 581000 | 581000 | 581000 | 580000 | 36 |
| 433 | 20230904 | 120900 | 80607630000 | 580000 | 581000 | 581000 | 580000 | 39 |
| 434 | 20230904 | 120800 | 80584977000 | 581000 | 581000 | 581000 | 580000 | 165 |
| 435 | 20230904 | 120700 | 80489257000 | 580000 | 579000 | 581000 | 579000 | 2033 |
| 436 | 20230904 | 120600 | 79310092000 | 579000 | 580000 | 580000 | 579000 | 44 |
| 437 | 20230904 | 120500 | 79284584000 | 579000 | 579000 | 580000 | 579000 | 91 |
| 438 | 20230904 | 120400 | 79231862000 | 579000 | 580000 | 580000 | 579000 | 314 |
| 439 | 20230904 | 120300 | 79049996000 | 580000 | 580000 | 580000 | 579000 | 110 |
| 440 | 20230904 | 120200 | 78986230000 | 580000 | 579000 | 580000 | 579000 | 139 |
| 441 | 20230904 | 120100 | 78905641000 | 580000 | 580000 | 580000 | 579000 | 95 |
| 442 | 20230904 | 120000 | 78850550000 | 580000 | 580000 | 580000 | 579000 | 263 |
| 443 | 20230904 | 115900 | 78698016000 | 580000 | 581000 | 582000 | 579000 | 2968 |
| 444 | 20230904 | 115800 | 76975720000 | 581000 | 581000 | 582000 | 581000 | 246 |
| 445 | 20230904 | 115700 | 76832718000 | 582000 | 582000 | 582000 | 581000 | 186 |
| 446 | 20230904 | 115600 | 76724601000 | 582000 | 582000 | 582000 | 581000 | 20 |
| 447 | 20230904 | 115500 | 76712962000 | 582000 | 581000 | 582000 | 581000 | 46 |
| 448 | 20230904 | 115400 | 76686215000 | 582000 | 582000 | 582000 | 581000 | 61 |
| 449 | 20230904 | 115300 | 76650744000 | 582000 | 582000 | 582000 | 581000 | 73 |
| 450 | 20230904 | 115200 | 76608284000 | 582000 | 582000 | 582000 | 581000 | 39 |
| 451 | 20230904 | 115100 | 76585606000 | 582000 | 582000 | 582000 | 581000 | 44 |
| 452 | 20230904 | 115000 | 76560008000 | 582000 | 582000 | 582000 | 581000 | 90 |
| 453 | 20230904 | 114900 | 76507673000 | 582000 | 581000 | 582000 | 581000 | 30 |
| 454 | 20230904 | 114800 | 76490215000 | 582000 | 582000 | 582000 | 581000 | 61 |
| 455 | 20230904 | 114700 | 76454725000 | 581000 | 582000 | 582000 | 581000 | 40 |
| 456 | 20230904 | 114600 | 76431459000 | 582000 | 582000 | 582000 | 581000 | 107 |
| 457 | 20230904 | 114500 | 76369260000 | 581000 | 581000 | 582000 | 580000 | 183 |
| 458 | 20230904 | 114400 | 76262890000 | 582000 | 581000 | 582000 | 581000 | 1495 |
| 459 | 20230904 | 114300 | 75394282000 | 581000 | 580000 | 581000 | 580000 | 140 |
| 460 | 20230904 | 114200 | 75313027000 | 580000 | 580000 | 581000 | 580000 | 55 |
| 461 | 20230904 | 114100 | 75281101000 | 580000 | 581000 | 581000 | 580000 | 92 |
| 462 | 20230904 | 114000 | 75227708000 | 580000 | 583000 | 583000 | 580000 | 1540 |
| 463 | 20230904 | 113900 | 74333110000 | 583000 | 584000 | 584000 | 582000 | 382 |
| 464 | 20230904 | 113800 | 74110576000 | 584000 | 584000 | 584000 | 583000 | 114 |
| 465 | 20230904 | 113700 | 74044080000 | 584000 | 584000 | 584000 | 583000 | 63 |
| 466 | 20230904 | 113600 | 74007294000 | 584000 | 585000 | 585000 | 584000 | 882 |
| 467 | 20230904 | 113500 | 73492164000 | 585000 | 585000 | 585000 | 584000 | 264 |
| 468 | 20230904 | 113400 | 73337838000 | 585000 | 585000 | 585000 | 584000 | 467 |
| 469 | 20230904 | 113300 | 73064830000 | 585000 | 585000 | 585000 | 584000 | 689 |
| 470 | 20230904 | 113200 | 72661954000 | 585000 | 585000 | 585000 | 584000 | 346 |
| 471 | 20230904 | 113100 | 72459575000 | 584000 | 584000 | 585000 | 584000 | 1122 |
| 472 | 20230904 | 113000 | 71804149000 | 584000 | 584000 | 585000 | 583000 | 1489 |
| 473 | 20230904 | 112900 | 70935036000 | 584000 | 582000 | 584000 | 582000 | 3867 |
| 474 | 20230904 | 112800 | 68679941000 | 583000 | 582000 | 583000 | 581000 | 1505 |
| 475 | 20230904 | 112700 | 67804022000 | 582000 | 582000 | 582000 | 581000 | 129 |
| 476 | 20230904 | 112600 | 67728960000 | 581000 | 582000 | 582000 | 581000 | 209 |
| 477 | 20230904 | 112500 | 67607358000 | 582000 | 581000 | 582000 | 580000 | 1430 |
| 478 | 20230904 | 112400 | 66776457000 | 581000 | 581000 | 581000 | 580000 | 137 |
| 479 | 20230904 | 112300 | 66696876000 | 580000 | 580000 | 581000 | 580000 | 129 |
| 480 | 20230904 | 112200 | 66621979000 | 581000 | 581000 | 581000 | 580000 | 282 |
| 481 | 20230904 | 112100 | 66458347000 | 580000 | 580000 | 581000 | 580000 | 106 |
| 482 | 20230904 | 112000 | 66396778000 | 580000 | 581000 | 581000 | 580000 | 27 |
| 483 | 20230904 | 111900 | 66381094000 | 580000 | 581000 | 581000 | 580000 | 183 |
| 484 | 20230904 | 111800 | 66274778000 | 581000 | 581000 | 581000 | 580000 | 83 |
| 485 | 20230904 | 111700 | 66226613000 | 580000 | 580000 | 580000 | 579000 | 2849 |
| 486 | 20230904 | 111600 | 64574247000 | 579000 | 580000 | 580000 | 579000 | 141 |
| 487 | 20230904 | 111500 | 64492494000 | 579000 | 579000 | 580000 | 579000 | 103 |
| 488 | 20230904 | 111400 | 64432785000 | 579000 | 580000 | 580000 | 579000 | 104 |
| 489 | 20230904 | 111300 | 64372489000 | 580000 | 579000 | 580000 | 579000 | 33 |
| 490 | 20230904 | 111200 | 64353361000 | 580000 | 580000 | 580000 | 579000 | 131 |
| 491 | 20230904 | 111100 | 64277458000 | 579000 | 579000 | 580000 | 579000 | 1475 |
| 492 | 20230904 | 111000 | 63423414000 | 579000 | 579000 | 579000 | 578000 | 55 |
| 493 | 20230904 | 110900 | 63391592000 | 578000 | 579000 | 580000 | 578000 | 2206 |
| 494 | 20230904 | 110800 | 62115392000 | 579000 | 579000 | 580000 | 579000 | 77 |
| 495 | 20230904 | 110700 | 62070740000 | 579000 | 579000 | 580000 | 579000 | 194 |
| 496 | 20230904 | 110600 | 61958231000 | 580000 | 580000 | 580000 | 579000 | 115 |
| 497 | 20230904 | 110500 | 61891535000 | 580000 | 579000 | 580000 | 579000 | 163 |
| 498 | 20230904 | 110400 | 61797023000 | 580000 | 580000 | 580000 | 579000 | 122 |
| 499 | 20230904 | 110300 | 61726345000 | 580000 | 579000 | 580000 | 579000 | 50 |
| 500 | 20230904 | 110200 | 61697349000 | 580000 | 580000 | 580000 | 579000 | 475 |
| 501 | 20230904 | 110100 | 61421941000 | 579000 | 579000 | 580000 | 579000 | 100 |
| 502 | 20230904 | 110000 | 61363945000 | 580000 | 579000 | 580000 | 578000 | 901 |
| 503 | 20230904 | 105900 | 60842173000 | 579000 | 579000 | 579000 | 578000 | 118 |
| 504 | 20230904 | 105800 | 60773857000 | 578000 | 578000 | 579000 | 577000 | 1718 |
| 505 | 20230904 | 105700 | 59780762000 | 578000 | 577000 | 578000 | 577000 | 150 |
| 506 | 20230904 | 105600 | 59694111000 | 578000 | 577000 | 578000 | 577000 | 143 |
| 507 | 20230904 | 105500 | 59611588000 | 577000 | 578000 | 578000 | 577000 | 134 |
| 508 | 20230904 | 105400 | 59534254000 | 578000 | 577000 | 578000 | 577000 | 33 |
| 509 | 20230904 | 105300 | 59515197000 | 578000 | 577000 | 578000 | 577000 | 106 |
| 510 | 20230904 | 105200 | 59453952000 | 578000 | 577000 | 578000 | 577000 | 31 |
| 511 | 20230904 | 105100 | 59436063000 | 578000 | 577000 | 578000 | 577000 | 297 |
| 512 | 20230904 | 105000 | 59264676000 | 577000 | 579000 | 579000 | 577000 | 1566 |
| 513 | 20230904 | 104900 | 58360054000 | 579000 | 578000 | 579000 | 577000 | 80 |
| 514 | 20230904 | 104800 | 58313815000 | 578000 | 578000 | 578000 | 577000 | 197 |
| 515 | 20230904 | 104700 | 58199951000 | 578000 | 578000 | 578000 | 577000 | 74 |
| 516 | 20230904 | 104600 | 58157180000 | 577000 | 578000 | 578000 | 577000 | 25 |
| 517 | 20230904 | 104500 | 58142735000 | 577000 | 578000 | 578000 | 577000 | 261 |
| 518 | 20230904 | 104400 | 57991886000 | 578000 | 577000 | 578000 | 577000 | 46 |
| 519 | 20230904 | 104300 | 57965307000 | 578000 | 577000 | 578000 | 577000 | 1361 |
| 520 | 20230904 | 104200 | 57179941000 | 577000 | 577000 | 577000 | 576000 | 135 |
| 521 | 20230904 | 104100 | 57102051000 | 576000 | 577000 | 577000 | 576000 | 145 |
| 522 | 20230904 | 104000 | 57018402000 | 576000 | 576000 | 577000 | 576000 | 227 |
| 523 | 20230904 | 103900 | 56887581000 | 577000 | 577000 | 577000 | 576000 | 65 |
| 524 | 20230904 | 103800 | 56850105000 | 577000 | 577000 | 577000 | 576000 | 13 |
| 525 | 20230904 | 103700 | 56842615000 | 577000 | 578000 | 578000 | 577000 | 1319 |
| 526 | 20230904 | 103600 | 56081437000 | 578000 | 578000 | 578000 | 578000 | 147 |
| 527 | 20230904 | 103500 | 55996471000 | 577000 | 578000 | 578000 | 577000 | 154 |
| 528 | 20230904 | 103400 | 55907509000 | 577000 | 577000 | 578000 | 577000 | 23 |
| 529 | 20230904 | 103300 | 55894232000 | 577000 | 577000 | 578000 | 577000 | 34 |
| 530 | 20230904 | 103200 | 55874604000 | 578000 | 578000 | 578000 | 578000 | 62 |
| 531 | 20230904 | 103100 | 55838768000 | 578000 | 579000 | 579000 | 578000 | 650 |
| 532 | 20230904 | 103000 | 55463024000 | 579000 | 578000 | 579000 | 578000 | 52 |
| 533 | 20230904 | 102900 | 55432936000 | 578000 | 578000 | 579000 | 578000 | 88 |
| 534 | 20230904 | 102800 | 55382070000 | 578000 | 578000 | 578000 | 578000 | 211 |
| 535 | 20230904 | 102700 | 55260112000 | 578000 | 578000 | 579000 | 578000 | 77 |
| 536 | 20230904 | 102600 | 55215582000 | 578000 | 577000 | 579000 | 577000 | 240 |
| 537 | 20230904 | 102500 | 55076802000 | 578000 | 579000 | 579000 | 578000 | 1075 |
| 538 | 20230904 | 102400 | 54455384000 | 579000 | 579000 | 579000 | 578000 | 540 |
| 539 | 20230904 | 102300 | 54142727000 | 579000 | 578000 | 579000 | 577000 | 1458 |
| 540 | 20230904 | 102200 | 53299731000 | 578000 | 578000 | 578000 | 577000 | 503 |
| 541 | 20230904 | 102100 | 53009024000 | 577000 | 576000 | 578000 | 576000 | 886 |
| 542 | 20230904 | 102000 | 52497774000 | 577000 | 577000 | 577000 | 576000 | 147 |
| 543 | 20230904 | 101900 | 52413031000 | 577000 | 577000 | 577000 | 576000 | 274 |
| 544 | 20230904 | 101800 | 52255199000 | 576000 | 577000 | 577000 | 576000 | 1542 |
| 545 | 20230904 | 101700 | 51365642000 | 578000 | 577000 | 578000 | 577000 | 287 |
| 546 | 20230904 | 101600 | 51200036000 | 577000 | 577000 | 578000 | 577000 | 1043 |
| 547 | 20230904 | 101500 | 50597410000 | 577000 | 578000 | 578000 | 577000 | 1141 |
| 548 | 20230904 | 101400 | 49938985000 | 578000 | 578000 | 578000 | 577000 | 46 |
| 549 | 20230904 | 101300 | 49912423000 | 578000 | 577000 | 578000 | 577000 | 238 |
| 550 | 20230904 | 101200 | 49775086000 | 577000 | 578000 | 578000 | 577000 | 308 |
| 551 | 20230904 | 101100 | 49597350000 | 578000 | 578000 | 578000 | 578000 | 463 |
| 552 | 20230904 | 101000 | 49329736000 | 578000 | 579000 | 579000 | 578000 | 529 |
| 553 | 20230904 | 100900 | 49023964000 | 578000 | 579000 | 579000 | 578000 | 1145 |
| 554 | 20230904 | 100800 | 48361095000 | 580000 | 579000 | 580000 | 579000 | 558 |
| 555 | 20230904 | 100700 | 48037997000 | 580000 | 579000 | 580000 | 579000 | 389 |
| 556 | 20230904 | 100600 | 47812596000 | 580000 | 579000 | 580000 | 579000 | 413 |
| 557 | 20230904 | 100500 | 47573124000 | 580000 | 580000 | 580000 | 579000 | 196 |
| 558 | 20230904 | 100400 | 47459453000 | 579000 | 577000 | 580000 | 577000 | 2189 |
| 559 | 20230904 | 100300 | 46192703000 | 577000 | 578000 | 578000 | 577000 | 431 |
| 560 | 20230904 | 100200 | 45943677000 | 578000 | 578000 | 579000 | 577000 | 1731 |
| 561 | 20230904 | 100100 | 44944066000 | 578000 | 579000 | 579000 | 578000 | 611 |
| 562 | 20230904 | 100000 | 44590882000 | 579000 | 578000 | 579000 | 578000 | 262 |
| 563 | 20230904 | 095900 | 44439359000 | 578000 | 578000 | 579000 | 578000 | 274 |
| 564 | 20230904 | 095800 | 44280933000 | 578000 | 579000 | 579000 | 578000 | 1181 |
| 565 | 20230904 | 095700 | 43597241000 | 579000 | 580000 | 580000 | 579000 | 144 |
| 566 | 20230904 | 095600 | 43513786000 | 580000 | 580000 | 581000 | 580000 | 1013 |
| 567 | 20230904 | 095500 | 42926236000 | 580000 | 581000 | 582000 | 580000 | 1943 |
| 568 | 20230904 | 095400 | 41797422000 | 581000 | 582000 | 582000 | 581000 | 163 |
| 569 | 20230904 | 095300 | 41702648000 | 581000 | 582000 | 583000 | 581000 | 1113 |
| 570 | 20230904 | 095200 | 41054891000 | 582000 | 581000 | 583000 | 580000 | 2921 |
| 571 | 20230904 | 095100 | 39356406000 | 580000 | 581000 | 581000 | 580000 | 106 |
| 572 | 20230904 | 095000 | 39294853000 | 580000 | 579000 | 581000 | 579000 | 1313 |
| 573 | 20230904 | 094900 | 38533318000 | 580000 | 579000 | 580000 | 579000 | 535 |
| 574 | 20230904 | 094800 | 38223462000 | 580000 | 579000 | 580000 | 579000 | 216 |
| 575 | 20230904 | 094700 | 38098292000 | 579000 | 579000 | 580000 | 579000 | 191 |
| 576 | 20230904 | 094600 | 37987665000 | 579000 | 580000 | 580000 | 579000 | 107 |
| 577 | 20230904 | 094500 | 37925649000 | 580000 | 581000 | 582000 | 579000 | 2575 |
| 578 | 20230904 | 094400 | 36431176000 | 581000 | 582000 | 583000 | 581000 | 1349 |
| 579 | 20230904 | 094300 | 35646057000 | 582000 | 582000 | 583000 | 582000 | 115 |
| 580 | 20230904 | 094200 | 35579096000 | 582000 | 582000 | 583000 | 582000 | 472 |
| 581 | 20230904 | 094100 | 35304020000 | 583000 | 582000 | 583000 | 582000 | 914 |
| 582 | 20230904 | 094000 | 34772014000 | 582000 | 583000 | 583000 | 582000 | 1696 |
| 583 | 20230904 | 093900 | 33784765000 | 582000 | 582000 | 583000 | 582000 | 703 |
| 584 | 20230904 | 093800 | 33374941000 | 583000 | 583000 | 583000 | 582000 | 515 |
| 585 | 20230904 | 093700 | 33074720000 | 583000 | 582000 | 583000 | 582000 | 519 |
| 586 | 20230904 | 093600 | 32772473000 | 582000 | 582000 | 583000 | 581000 | 819 |
| 587 | 20230904 | 093500 | 32295867000 | 582000 | 581000 | 582000 | 580000 | 2492 |
| 588 | 20230904 | 093400 | 30847928000 | 581000 | 580000 | 581000 | 580000 | 1693 |
| 589 | 20230904 | 093300 | 29865965000 | 579000 | 579000 | 580000 | 578000 | 316 |
| 590 | 20230904 | 093200 | 29682988000 | 580000 | 580000 | 580000 | 579000 | 1110 |
| 591 | 20230904 | 093100 | 29040187000 | 580000 | 579000 | 580000 | 579000 | 191 |
| 592 | 20230904 | 093000 | 28929429000 | 579000 | 579000 | 580000 | 579000 | 253 |
| 593 | 20230904 | 092900 | 28782854000 | 579000 | 578000 | 580000 | 578000 | 1094 |
| 594 | 20230904 | 092800 | 28149183000 | 578000 | 579000 | 579000 | 578000 | 232 |
| 595 | 20230904 | 092700 | 28014919000 | 578000 | 580000 | 580000 | 578000 | 931 |
| 596 | 20230904 | 092600 | 27476149000 | 579000 | 578000 | 580000 | 578000 | 1135 |
| 597 | 20230904 | 092500 | 26818919000 | 579000 | 579000 | 580000 | 578000 | 1152 |
| 598 | 20230904 | 092400 | 26151911000 | 580000 | 581000 | 581000 | 579000 | 743 |
| 599 | 20230904 | 092300 | 25720741000 | 580000 | 580000 | 581000 | 579000 | 809 |
| 600 | 20230904 | 092200 | 25251473000 | 579000 | 580000 | 581000 | 578000 | 2227 |
| 601 | 20230904 | 092100 | 23960815000 | 580000 | 580000 | 581000 | 579000 | 378 |
| 602 | 20230904 | 092000 | 23741595000 | 580000 | 580000 | 581000 | 579000 | 2473 |
| 603 | 20230904 | 091900 | 22307205000 | 580000 | 579000 | 580000 | 579000 | 1115 |
| 604 | 20230904 | 091800 | 21661492000 | 578000 | 578000 | 579000 | 578000 | 869 |
| 605 | 20230904 | 091700 | 21158630000 | 578000 | 577000 | 578000 | 577000 | 1634 |
| 606 | 20230904 | 091600 | 20214236000 | 578000 | 576000 | 578000 | 576000 | 1751 |
| 607 | 20230904 | 091500 | 19204049000 | 576000 | 577000 | 577000 | 576000 | 160 |
| 608 | 20230904 | 091400 | 19111809000 | 577000 | 578000 | 578000 | 576000 | 1533 |
| 609 | 20230904 | 091300 | 18227216000 | 578000 | 578000 | 579000 | 577000 | 2072 |
| 610 | 20230904 | 091200 | 17029557000 | 578000 | 577000 | 578000 | 577000 | 1020 |
| 611 | 20230904 | 091100 | 16440726000 | 577000 | 575000 | 577000 | 574000 | 5184 |
| 612 | 20230904 | 091000 | 13455871000 | 574000 | 574000 | 575000 | 574000 | 1079 |
| 613 | 20230904 | 090900 | 12836323000 | 574000 | 573000 | 574000 | 573000 | 1829 |
| 614 | 20230904 | 090800 | 11786939000 | 573000 | 573000 | 574000 | 573000 | 246 |
| 615 | 20230904 | 090700 | 11645972000 | 573000 | 573000 | 574000 | 573000 | 1589 |
| 616 | 20230904 | 090600 | 10735392000 | 573000 | 573000 | 574000 | 573000 | 498 |
| 617 | 20230904 | 090500 | 10449982000 | 573000 | 573000 | 574000 | 572000 | 3052 |
| 618 | 20230904 | 090400 | 8701903000 | 573000 | 574000 | 575000 | 573000 | 1352 |
| 619 | 20230904 | 090300 | 7925654000 | 575000 | 574000 | 575000 | 573000 | 1360 |
| 620 | 20230904 | 090200 | 7144886000 | 574000 | 570000 | 574000 | 569000 | 2478 |
| 621 | 20230904 | 090100 | 5729580000 | 570000 | 568000 | 571000 | 568000 | 4248 |
| 622 | 20230904 | 090000 | 3310497000 | 568000 | 568000 | 570000 | 567000 | 5735 |