35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 3 | 20230919 | 184100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 4 | 20230919 | 184000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 5 | 20230919 | 183900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 6 | 20230919 | 183800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 7 | 20230919 | 183700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 8 | 20230919 | 183600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 9 | 20230919 | 183500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 10 | 20230919 | 183400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 11 | 20230919 | 183300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 12 | 20230919 | 183200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 13 | 20230919 | 183100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 14 | 20230919 | 183000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 15 | 20230919 | 182900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 16 | 20230919 | 182800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 17 | 20230919 | 182700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 18 | 20230919 | 182600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 19 | 20230919 | 182500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 20 | 20230919 | 182400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 21 | 20230919 | 182300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 22 | 20230919 | 182200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 23 | 20230919 | 182100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 24 | 20230919 | 182000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 25 | 20230919 | 181900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 26 | 20230919 | 181800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 27 | 20230919 | 181700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 28 | 20230919 | 181600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 29 | 20230919 | 181500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 30 | 20230919 | 181400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 31 | 20230919 | 181300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 32 | 20230919 | 181200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 33 | 20230919 | 181100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 34 | 20230919 | 181000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 35 | 20230919 | 180900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 36 | 20230919 | 180800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 37 | 20230919 | 180700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 38 | 20230919 | 180600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 39 | 20230919 | 180500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 40 | 20230919 | 180400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 41 | 20230919 | 180300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 42 | 20230919 | 180200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 43 | 20230919 | 180100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 44 | 20230919 | 180000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 45 | 20230919 | 175900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 46 | 20230919 | 175800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 47 | 20230919 | 175700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 48 | 20230919 | 175600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 49 | 20230919 | 175500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 50 | 20230919 | 175400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 51 | 20230919 | 175300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 52 | 20230919 | 175200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 53 | 20230919 | 175100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 54 | 20230919 | 175000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 55 | 20230919 | 174900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 56 | 20230919 | 174800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 57 | 20230919 | 174700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 58 | 20230919 | 174600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 59 | 20230919 | 174500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 60 | 20230919 | 174400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 61 | 20230919 | 174300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 62 | 20230919 | 174200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 63 | 20230919 | 174100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 64 | 20230919 | 174000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 65 | 20230919 | 173900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 66 | 20230919 | 173800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 67 | 20230919 | 173700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 68 | 20230919 | 173600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 69 | 20230919 | 173500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 70 | 20230919 | 173400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 71 | 20230919 | 173300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 72 | 20230919 | 173200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 73 | 20230919 | 173100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 74 | 20230919 | 173000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 75 | 20230919 | 172900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 76 | 20230919 | 172800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 77 | 20230919 | 172700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 78 | 20230919 | 172600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 79 | 20230919 | 172500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 80 | 20230919 | 172400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 81 | 20230919 | 172300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 82 | 20230919 | 172200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 83 | 20230919 | 172100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 84 | 20230919 | 172000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 85 | 20230919 | 171900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 86 | 20230919 | 171800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 87 | 20230919 | 171700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 88 | 20230919 | 171600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 89 | 20230919 | 171500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 90 | 20230919 | 171400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 91 | 20230919 | 171300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 92 | 20230919 | 171200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 93 | 20230919 | 171100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 94 | 20230919 | 171000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 95 | 20230919 | 170900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 96 | 20230919 | 170800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 97 | 20230919 | 170700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 98 | 20230919 | 170600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 99 | 20230919 | 170500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 100 | 20230919 | 170400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 101 | 20230919 | 170300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 102 | 20230919 | 170200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 103 | 20230919 | 170100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 104 | 20230919 | 170000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 105 | 20230919 | 165900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 106 | 20230919 | 165800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 107 | 20230919 | 165700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 108 | 20230919 | 165600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 109 | 20230919 | 165500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 110 | 20230919 | 165400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 111 | 20230919 | 165300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 112 | 20230919 | 165200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 113 | 20230919 | 165100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 114 | 20230919 | 165000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 115 | 20230919 | 164900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 116 | 20230919 | 164800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 117 | 20230919 | 164700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 118 | 20230919 | 164600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 119 | 20230919 | 164500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 120 | 20230919 | 164400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 121 | 20230919 | 164300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 122 | 20230919 | 164200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 123 | 20230919 | 164100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 124 | 20230919 | 164000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 125 | 20230919 | 163900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 126 | 20230919 | 163800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 127 | 20230919 | 163700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 128 | 20230919 | 163600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 129 | 20230919 | 163500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 130 | 20230919 | 163400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 131 | 20230919 | 163300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 132 | 20230919 | 163200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 133 | 20230919 | 163100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 134 | 20230919 | 163000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 135 | 20230919 | 162900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 136 | 20230919 | 162800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 137 | 20230919 | 162700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 138 | 20230919 | 162600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 139 | 20230919 | 162500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 140 | 20230919 | 162400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 141 | 20230919 | 162300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 142 | 20230919 | 162200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 143 | 20230919 | 162100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 144 | 20230919 | 162000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 145 | 20230919 | 161900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 146 | 20230919 | 161800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 147 | 20230919 | 161700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 148 | 20230919 | 161600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 149 | 20230919 | 161500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 150 | 20230919 | 161400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 151 | 20230919 | 161300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 152 | 20230919 | 161200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 153 | 20230919 | 161100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 154 | 20230919 | 161000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 155 | 20230919 | 160900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 156 | 20230919 | 160800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 157 | 20230919 | 160700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 158 | 20230919 | 160600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 159 | 20230919 | 160500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 160 | 20230919 | 160400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 161 | 20230919 | 160300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 162 | 20230919 | 160200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 163 | 20230919 | 160100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 164 | 20230919 | 160000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 165 | 20230919 | 155900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 166 | 20230919 | 155800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 167 | 20230919 | 155700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 168 | 20230919 | 155600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 169 | 20230919 | 155500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 170 | 20230919 | 155400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 171 | 20230919 | 155300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 172 | 20230919 | 155200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 173 | 20230919 | 155100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 174 | 20230919 | 155000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 175 | 20230919 | 154900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 176 | 20230919 | 154800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 177 | 20230919 | 154700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 178 | 20230919 | 154600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 179 | 20230919 | 154500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 180 | 20230919 | 154400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 181 | 20230919 | 154300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 182 | 20230919 | 154200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 183 | 20230919 | 154100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 184 | 20230919 | 154000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 185 | 20230919 | 153900 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 186 | 20230919 | 153800 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 187 | 20230919 | 153700 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 188 | 20230919 | 153600 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 189 | 20230919 | 153500 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 190 | 20230919 | 153400 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 191 | 20230919 | 153300 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 192 | 20230919 | 153200 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 193 | 20230919 | 153100 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 0 |
| 194 | 20230919 | 153000 | 613394235000 | 593000 | 593000 | 593000 | 593000 | 69522 |
| 195 | 20230919 | 152900 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 196 | 20230919 | 152800 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 197 | 20230919 | 152700 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 198 | 20230919 | 152600 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 199 | 20230919 | 152500 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 200 | 20230919 | 152400 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 201 | 20230919 | 152300 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 202 | 20230919 | 152200 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 203 | 20230919 | 152100 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 204 | 20230919 | 152000 | 572167689000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 205 | 20230919 | 151900 | 572167689000 | 588000 | 589000 | 589000 | 588000 | 3927 |
| 206 | 20230919 | 151800 | 569858005000 | 588000 | 588000 | 589000 | 588000 | 2840 |
| 207 | 20230919 | 151700 | 568187881000 | 588000 | 588000 | 589000 | 588000 | 4333 |
| 208 | 20230919 | 151600 | 565639939000 | 588000 | 589000 | 589000 | 588000 | 985 |
| 209 | 20230919 | 151500 | 565060579000 | 588000 | 588000 | 589000 | 588000 | 6382 |
| 210 | 20230919 | 151400 | 561307831000 | 589000 | 588000 | 589000 | 588000 | 4980 |
| 211 | 20230919 | 151300 | 558379053000 | 588000 | 588000 | 589000 | 588000 | 2244 |
| 212 | 20230919 | 151200 | 557058822000 | 589000 | 588000 | 589000 | 588000 | 1779 |
| 213 | 20230919 | 151100 | 556012314000 | 589000 | 588000 | 589000 | 588000 | 1145 |
| 214 | 20230919 | 151000 | 555338789000 | 588000 | 588000 | 589000 | 588000 | 1416 |
| 215 | 20230919 | 150900 | 554505955000 | 588000 | 588000 | 589000 | 588000 | 1110 |
| 216 | 20230919 | 150800 | 553852870000 | 589000 | 589000 | 589000 | 588000 | 1682 |
| 217 | 20230919 | 150700 | 552862723000 | 588000 | 588000 | 589000 | 588000 | 1124 |
| 218 | 20230919 | 150600 | 552201236000 | 589000 | 589000 | 589000 | 588000 | 1000 |
| 219 | 20230919 | 150500 | 551612509000 | 589000 | 589000 | 590000 | 589000 | 2926 |
| 220 | 20230919 | 150400 | 549889036000 | 589000 | 589000 | 590000 | 589000 | 1982 |
| 221 | 20230919 | 150300 | 548721441000 | 589000 | 590000 | 590000 | 589000 | 1228 |
| 222 | 20230919 | 150200 | 547997707000 | 590000 | 589000 | 590000 | 589000 | 921 |
| 223 | 20230919 | 150100 | 547454989000 | 589000 | 590000 | 590000 | 589000 | 701 |
| 224 | 20230919 | 150000 | 547042046000 | 590000 | 590000 | 590000 | 589000 | 1126 |
| 225 | 20230919 | 145900 | 546378553000 | 589000 | 588000 | 590000 | 588000 | 4447 |
| 226 | 20230919 | 145800 | 543759331000 | 588000 | 589000 | 590000 | 588000 | 3121 |
| 227 | 20230919 | 145700 | 541921833000 | 589000 | 589000 | 590000 | 589000 | 5535 |
| 228 | 20230919 | 145600 | 538661333000 | 589000 | 589000 | 590000 | 589000 | 1224 |
| 229 | 20230919 | 145500 | 537940087000 | 589000 | 589000 | 590000 | 589000 | 821 |
| 230 | 20230919 | 145400 | 537456098000 | 590000 | 589000 | 590000 | 589000 | 1453 |
| 231 | 20230919 | 145300 | 536600041000 | 589000 | 589000 | 590000 | 589000 | 829 |
| 232 | 20230919 | 145200 | 536111660000 | 589000 | 589000 | 590000 | 589000 | 1236 |
| 233 | 20230919 | 145100 | 535383394000 | 589000 | 590000 | 590000 | 589000 | 1916 |
| 234 | 20230919 | 145000 | 534254671000 | 589000 | 589000 | 590000 | 589000 | 750 |
| 235 | 20230919 | 144900 | 533812689000 | 589000 | 589000 | 590000 | 589000 | 764 |
| 236 | 20230919 | 144800 | 533362572000 | 589000 | 589000 | 590000 | 589000 | 632 |
| 237 | 20230919 | 144700 | 532990066000 | 590000 | 589000 | 590000 | 589000 | 1326 |
| 238 | 20230919 | 144600 | 532208363000 | 589000 | 589000 | 590000 | 589000 | 1180 |
| 239 | 20230919 | 144500 | 531513086000 | 589000 | 590000 | 590000 | 589000 | 583 |
| 240 | 20230919 | 144400 | 531169350000 | 589000 | 589000 | 590000 | 589000 | 2028 |
| 241 | 20230919 | 144300 | 529973373000 | 589000 | 590000 | 590000 | 589000 | 556 |
| 242 | 20230919 | 144200 | 529645725000 | 590000 | 589000 | 590000 | 589000 | 3761 |
| 243 | 20230919 | 144100 | 527427184000 | 590000 | 590000 | 590000 | 589000 | 1035 |
| 244 | 20230919 | 144000 | 526817407000 | 590000 | 589000 | 590000 | 589000 | 962 |
| 245 | 20230919 | 143900 | 526250638000 | 590000 | 590000 | 591000 | 589000 | 3500 |
| 246 | 20230919 | 143800 | 524185816000 | 590000 | 591000 | 591000 | 590000 | 598 |
| 247 | 20230919 | 143700 | 523832929000 | 590000 | 590000 | 591000 | 590000 | 811 |
| 248 | 20230919 | 143600 | 523354189000 | 591000 | 590000 | 591000 | 590000 | 525 |
| 249 | 20230919 | 143500 | 523044305000 | 590000 | 590000 | 591000 | 590000 | 439 |
| 250 | 20230919 | 143400 | 522785124000 | 591000 | 590000 | 591000 | 590000 | 338 |
| 251 | 20230919 | 143300 | 522585621000 | 590000 | 590000 | 591000 | 590000 | 376 |
| 252 | 20230919 | 143200 | 522363572000 | 591000 | 590000 | 591000 | 590000 | 828 |
| 253 | 20230919 | 143100 | 521874372000 | 590000 | 590000 | 591000 | 590000 | 316 |
| 254 | 20230919 | 143000 | 521687874000 | 590000 | 589000 | 591000 | 589000 | 3445 |
| 255 | 20230919 | 142900 | 519654598000 | 589000 | 590000 | 590000 | 589000 | 366 |
| 256 | 20230919 | 142800 | 519438834000 | 590000 | 590000 | 590000 | 589000 | 891 |
| 257 | 20230919 | 142700 | 518913449000 | 590000 | 591000 | 591000 | 589000 | 5309 |
| 258 | 20230919 | 142600 | 515781168000 | 591000 | 591000 | 592000 | 590000 | 5560 |
| 259 | 20230919 | 142500 | 512496706000 | 591000 | 593000 | 593000 | 591000 | 4501 |
| 260 | 20230919 | 142400 | 509832134000 | 592000 | 592000 | 593000 | 592000 | 343 |
| 261 | 20230919 | 142300 | 509628922000 | 592000 | 592000 | 593000 | 592000 | 763 |
| 262 | 20230919 | 142200 | 509176838000 | 593000 | 593000 | 594000 | 592000 | 1395 |
| 263 | 20230919 | 142100 | 508349707000 | 592000 | 593000 | 593000 | 592000 | 1587 |
| 264 | 20230919 | 142000 | 507408730000 | 593000 | 592000 | 593000 | 592000 | 1751 |
| 265 | 20230919 | 141900 | 506370625000 | 593000 | 592000 | 593000 | 591000 | 5780 |
| 266 | 20230919 | 141800 | 502945784000 | 591000 | 591000 | 592000 | 591000 | 835 |
| 267 | 20230919 | 141700 | 502451820000 | 591000 | 590000 | 592000 | 590000 | 8276 |
| 268 | 20230919 | 141600 | 497560757000 | 591000 | 591000 | 591000 | 590000 | 498 |
| 269 | 20230919 | 141500 | 497266729000 | 590000 | 591000 | 591000 | 590000 | 672 |
| 270 | 20230919 | 141400 | 496869750000 | 591000 | 590000 | 591000 | 590000 | 1005 |
| 271 | 20230919 | 141300 | 496276118000 | 591000 | 590000 | 591000 | 590000 | 761 |
| 272 | 20230919 | 141200 | 495826721000 | 590000 | 591000 | 591000 | 590000 | 251 |
| 273 | 20230919 | 141100 | 495678544000 | 590000 | 590000 | 591000 | 590000 | 551 |
| 274 | 20230919 | 141000 | 495353166000 | 591000 | 590000 | 591000 | 590000 | 636 |
| 275 | 20230919 | 140900 | 494977878000 | 590000 | 591000 | 591000 | 590000 | 849 |
| 276 | 20230919 | 140800 | 494476898000 | 590000 | 591000 | 591000 | 590000 | 430 |
| 277 | 20230919 | 140700 | 494223034000 | 591000 | 590000 | 591000 | 590000 | 519 |
| 278 | 20230919 | 140600 | 493916664000 | 591000 | 591000 | 591000 | 590000 | 250 |
| 279 | 20230919 | 140500 | 493769054000 | 590000 | 591000 | 591000 | 590000 | 466 |
| 280 | 20230919 | 140400 | 493493958000 | 591000 | 590000 | 591000 | 590000 | 648 |
| 281 | 20230919 | 140300 | 493111533000 | 591000 | 591000 | 591000 | 590000 | 388 |
| 282 | 20230919 | 140200 | 492882466000 | 591000 | 590000 | 591000 | 590000 | 246 |
| 283 | 20230919 | 140100 | 492737262000 | 590000 | 591000 | 591000 | 590000 | 457 |
| 284 | 20230919 | 140000 | 492467315000 | 591000 | 591000 | 591000 | 590000 | 327 |
| 285 | 20230919 | 135900 | 492274299000 | 591000 | 590000 | 591000 | 590000 | 202 |
| 286 | 20230919 | 135800 | 492155039000 | 590000 | 590000 | 591000 | 590000 | 885 |
| 287 | 20230919 | 135700 | 491632851000 | 591000 | 591000 | 591000 | 590000 | 744 |
| 288 | 20230919 | 135600 | 491193789000 | 590000 | 590000 | 591000 | 590000 | 342 |
| 289 | 20230919 | 135500 | 490991810000 | 590000 | 590000 | 591000 | 590000 | 379 |
| 290 | 20230919 | 135400 | 490768116000 | 591000 | 591000 | 591000 | 590000 | 456 |
| 291 | 20230919 | 135300 | 490498997000 | 591000 | 590000 | 591000 | 590000 | 769 |
| 292 | 20230919 | 135200 | 490044728000 | 590000 | 590000 | 591000 | 590000 | 473 |
| 293 | 20230919 | 135100 | 489765559000 | 591000 | 591000 | 591000 | 590000 | 488 |
| 294 | 20230919 | 135000 | 489477573000 | 591000 | 590000 | 591000 | 590000 | 846 |
| 295 | 20230919 | 134900 | 488978132000 | 590000 | 590000 | 591000 | 590000 | 407 |
| 296 | 20230919 | 134800 | 488737940000 | 590000 | 590000 | 591000 | 590000 | 593 |
| 297 | 20230919 | 134700 | 488387943000 | 590000 | 591000 | 591000 | 590000 | 570 |
| 298 | 20230919 | 134600 | 488051459000 | 590000 | 590000 | 591000 | 590000 | 1060 |
| 299 | 20230919 | 134500 | 487425989000 | 591000 | 591000 | 591000 | 590000 | 786 |
| 300 | 20230919 | 134400 | 486961875000 | 590000 | 590000 | 591000 | 590000 | 662 |
| 301 | 20230919 | 134300 | 486571089000 | 590000 | 590000 | 591000 | 590000 | 834 |
| 302 | 20230919 | 134200 | 486078700000 | 590000 | 591000 | 591000 | 590000 | 362 |
| 303 | 20230919 | 134100 | 485865053000 | 591000 | 591000 | 591000 | 590000 | 1307 |
| 304 | 20230919 | 134000 | 485093733000 | 590000 | 591000 | 591000 | 590000 | 463 |
| 305 | 20230919 | 133900 | 484820341000 | 591000 | 590000 | 591000 | 590000 | 699 |
| 306 | 20230919 | 133800 | 484407827000 | 591000 | 591000 | 591000 | 590000 | 480 |
| 307 | 20230919 | 133700 | 484124395000 | 591000 | 591000 | 591000 | 590000 | 641 |
| 308 | 20230919 | 133600 | 483745784000 | 590000 | 591000 | 591000 | 590000 | 611 |
| 309 | 20230919 | 133500 | 483384880000 | 591000 | 591000 | 592000 | 590000 | 1731 |
| 310 | 20230919 | 133400 | 482361956000 | 591000 | 591000 | 592000 | 590000 | 3249 |
| 311 | 20230919 | 133300 | 480442158000 | 591000 | 589000 | 591000 | 589000 | 5216 |
| 312 | 20230919 | 133200 | 477361621000 | 590000 | 590000 | 591000 | 589000 | 5236 |
| 313 | 20230919 | 133100 | 474272402000 | 590000 | 590000 | 590000 | 589000 | 523 |
| 314 | 20230919 | 133000 | 473964053000 | 590000 | 590000 | 590000 | 589000 | 2116 |
| 315 | 20230919 | 132900 | 472717328000 | 589000 | 590000 | 590000 | 589000 | 1530 |
| 316 | 20230919 | 132800 | 471815748000 | 589000 | 590000 | 590000 | 589000 | 1876 |
| 317 | 20230919 | 132700 | 470710606000 | 590000 | 591000 | 591000 | 589000 | 9113 |
| 318 | 20230919 | 132600 | 465334212000 | 590000 | 590000 | 591000 | 590000 | 2339 |
| 319 | 20230919 | 132500 | 463953701000 | 590000 | 590000 | 591000 | 590000 | 731 |
| 320 | 20230919 | 132400 | 463522276000 | 591000 | 590000 | 591000 | 590000 | 1292 |
| 321 | 20230919 | 132300 | 462759926000 | 590000 | 592000 | 592000 | 590000 | 5181 |
| 322 | 20230919 | 132200 | 459697977000 | 592000 | 591000 | 592000 | 591000 | 541 |
| 323 | 20230919 | 132100 | 459378145000 | 591000 | 591000 | 592000 | 591000 | 428 |
| 324 | 20230919 | 132000 | 459125168000 | 592000 | 591000 | 592000 | 591000 | 475 |
| 325 | 20230919 | 131900 | 458844377000 | 591000 | 591000 | 592000 | 591000 | 688 |
| 326 | 20230919 | 131800 | 458437724000 | 591000 | 591000 | 592000 | 591000 | 600 |
| 327 | 20230919 | 131700 | 458082972000 | 592000 | 592000 | 592000 | 591000 | 549 |
| 328 | 20230919 | 131600 | 457758468000 | 591000 | 592000 | 593000 | 591000 | 5042 |
| 329 | 20230919 | 131500 | 454775711000 | 592000 | 593000 | 593000 | 592000 | 393 |
| 330 | 20230919 | 131400 | 454542992000 | 592000 | 593000 | 593000 | 592000 | 516 |
| 331 | 20230919 | 131300 | 454237420000 | 593000 | 592000 | 593000 | 592000 | 355 |
| 332 | 20230919 | 131200 | 454027219000 | 592000 | 592000 | 593000 | 592000 | 341 |
| 333 | 20230919 | 131100 | 453825313000 | 593000 | 593000 | 593000 | 592000 | 500 |
| 334 | 20230919 | 131000 | 453529057000 | 592000 | 593000 | 593000 | 592000 | 2066 |
| 335 | 20230919 | 130900 | 452305737000 | 592000 | 592000 | 593000 | 592000 | 473 |
| 336 | 20230919 | 130800 | 452025669000 | 593000 | 592000 | 593000 | 592000 | 534 |
| 337 | 20230919 | 130700 | 451709358000 | 593000 | 592000 | 593000 | 592000 | 359 |
| 338 | 20230919 | 130600 | 451496779000 | 592000 | 592000 | 593000 | 592000 | 2306 |
| 339 | 20230919 | 130500 | 450131607000 | 592000 | 593000 | 593000 | 592000 | 447 |
| 340 | 20230919 | 130400 | 449866910000 | 592000 | 592000 | 593000 | 592000 | 1037 |
| 341 | 20230919 | 130300 | 449252895000 | 593000 | 592000 | 593000 | 592000 | 2335 |
| 342 | 20230919 | 130200 | 447870458000 | 593000 | 593000 | 593000 | 592000 | 699 |
| 343 | 20230919 | 130100 | 447456428000 | 592000 | 593000 | 593000 | 592000 | 281 |
| 344 | 20230919 | 130000 | 447290028000 | 592000 | 592000 | 593000 | 592000 | 201 |
| 345 | 20230919 | 125900 | 447170944000 | 592000 | 593000 | 593000 | 592000 | 625 |
| 346 | 20230919 | 125800 | 446800821000 | 592000 | 593000 | 593000 | 592000 | 139 |
| 347 | 20230919 | 125700 | 446718435000 | 593000 | 593000 | 594000 | 592000 | 4363 |
| 348 | 20230919 | 125600 | 444130999000 | 594000 | 594000 | 594000 | 593000 | 350 |
| 349 | 20230919 | 125500 | 443923236000 | 594000 | 594000 | 594000 | 593000 | 392 |
| 350 | 20230919 | 125400 | 443690585000 | 593000 | 594000 | 594000 | 593000 | 277 |
| 351 | 20230919 | 125300 | 443526218000 | 594000 | 593000 | 594000 | 593000 | 352 |
| 352 | 20230919 | 125200 | 443317434000 | 593000 | 593000 | 594000 | 593000 | 567 |
| 353 | 20230919 | 125100 | 442981162000 | 594000 | 594000 | 594000 | 593000 | 721 |
| 354 | 20230919 | 125000 | 442553525000 | 594000 | 594000 | 594000 | 593000 | 263 |
| 355 | 20230919 | 124900 | 442397389000 | 594000 | 594000 | 594000 | 593000 | 336 |
| 356 | 20230919 | 124800 | 442197963000 | 593000 | 594000 | 594000 | 593000 | 430 |
| 357 | 20230919 | 124700 | 441942655000 | 594000 | 593000 | 594000 | 593000 | 681 |
| 358 | 20230919 | 124600 | 441538514000 | 594000 | 593000 | 594000 | 593000 | 239 |
| 359 | 20230919 | 124500 | 441396717000 | 593000 | 593000 | 594000 | 593000 | 384 |
| 360 | 20230919 | 124400 | 441168899000 | 594000 | 595000 | 595000 | 593000 | 2548 |
| 361 | 20230919 | 124300 | 439656885000 | 594000 | 596000 | 596000 | 594000 | 3681 |
| 362 | 20230919 | 124200 | 437468057000 | 596000 | 596000 | 596000 | 595000 | 616 |
| 363 | 20230919 | 124100 | 437101271000 | 596000 | 596000 | 596000 | 595000 | 505 |
| 364 | 20230919 | 124000 | 436800378000 | 596000 | 596000 | 596000 | 595000 | 290 |
| 365 | 20230919 | 123900 | 436627680000 | 596000 | 595000 | 596000 | 595000 | 993 |
| 366 | 20230919 | 123800 | 436035880000 | 596000 | 594000 | 596000 | 594000 | 8086 |
| 367 | 20230919 | 123700 | 431220665000 | 594000 | 595000 | 595000 | 594000 | 161 |
| 368 | 20230919 | 123600 | 431125001000 | 594000 | 594000 | 595000 | 594000 | 679 |
| 369 | 20230919 | 123500 | 430721543000 | 594000 | 594000 | 595000 | 594000 | 889 |
| 370 | 20230919 | 123400 | 430193455000 | 594000 | 595000 | 595000 | 594000 | 198 |
| 371 | 20230919 | 123300 | 430075796000 | 594000 | 595000 | 595000 | 593000 | 3156 |
| 372 | 20230919 | 123200 | 428201023000 | 595000 | 595000 | 595000 | 594000 | 423 |
| 373 | 20230919 | 123100 | 427949598000 | 594000 | 595000 | 595000 | 594000 | 208 |
| 374 | 20230919 | 123000 | 427825981000 | 595000 | 595000 | 595000 | 594000 | 557 |
| 375 | 20230919 | 122900 | 427495046000 | 595000 | 594000 | 595000 | 594000 | 157 |
| 376 | 20230919 | 122800 | 427401707000 | 595000 | 594000 | 595000 | 594000 | 952 |
| 377 | 20230919 | 122700 | 426835465000 | 595000 | 595000 | 595000 | 594000 | 509 |
| 378 | 20230919 | 122600 | 426532759000 | 594000 | 595000 | 595000 | 594000 | 212 |
| 379 | 20230919 | 122500 | 426406672000 | 595000 | 595000 | 595000 | 594000 | 230 |
| 380 | 20230919 | 122400 | 426269898000 | 594000 | 594000 | 595000 | 594000 | 181 |
| 381 | 20230919 | 122300 | 426162339000 | 594000 | 595000 | 595000 | 594000 | 454 |
| 382 | 20230919 | 122200 | 425892358000 | 595000 | 594000 | 595000 | 594000 | 532 |
| 383 | 20230919 | 122100 | 425575873000 | 594000 | 594000 | 595000 | 593000 | 1713 |
| 384 | 20230919 | 122000 | 424558168000 | 593000 | 594000 | 595000 | 593000 | 1430 |
| 385 | 20230919 | 121900 | 423708824000 | 594000 | 595000 | 595000 | 594000 | 1142 |
| 386 | 20230919 | 121800 | 423030403000 | 595000 | 596000 | 596000 | 594000 | 1932 |
| 387 | 20230919 | 121700 | 421880862000 | 595000 | 595000 | 596000 | 595000 | 188 |
| 388 | 20230919 | 121600 | 421768902000 | 595000 | 596000 | 596000 | 595000 | 253 |
| 389 | 20230919 | 121500 | 421618249000 | 596000 | 595000 | 596000 | 595000 | 391 |
| 390 | 20230919 | 121400 | 421385395000 | 595000 | 597000 | 597000 | 595000 | 1824 |
| 391 | 20230919 | 121300 | 420298056000 | 597000 | 597000 | 597000 | 596000 | 1200 |
| 392 | 20230919 | 121200 | 419582143000 | 597000 | 597000 | 597000 | 596000 | 775 |
| 393 | 20230919 | 121100 | 419119636000 | 597000 | 597000 | 597000 | 596000 | 3450 |
| 394 | 20230919 | 121000 | 417060023000 | 597000 | 594000 | 597000 | 594000 | 4903 |
| 395 | 20230919 | 120900 | 414139125000 | 595000 | 595000 | 596000 | 594000 | 1519 |
| 396 | 20230919 | 120800 | 413235248000 | 595000 | 595000 | 596000 | 594000 | 1716 |
| 397 | 20230919 | 120700 | 412213932000 | 595000 | 595000 | 596000 | 594000 | 4674 |
| 398 | 20230919 | 120600 | 409432525000 | 595000 | 594000 | 595000 | 593000 | 4179 |
| 399 | 20230919 | 120500 | 406948130000 | 594000 | 593000 | 594000 | 592000 | 1595 |
| 400 | 20230919 | 120400 | 406002355000 | 593000 | 593000 | 593000 | 592000 | 1287 |
| 401 | 20230919 | 120300 | 405239202000 | 593000 | 593000 | 593000 | 592000 | 442 |
| 402 | 20230919 | 120200 | 404977182000 | 592000 | 592000 | 593000 | 591000 | 1268 |
| 403 | 20230919 | 120100 | 404226538000 | 591000 | 592000 | 592000 | 591000 | 506 |
| 404 | 20230919 | 120000 | 403927045000 | 591000 | 592000 | 592000 | 591000 | 1842 |
| 405 | 20230919 | 115900 | 402836626000 | 592000 | 592000 | 592000 | 591000 | 2207 |
| 406 | 20230919 | 115800 | 401530172000 | 592000 | 592000 | 592000 | 591000 | 1616 |
| 407 | 20230919 | 115700 | 400573691000 | 592000 | 592000 | 592000 | 591000 | 564 |
| 408 | 20230919 | 115600 | 400240041000 | 592000 | 590000 | 592000 | 590000 | 2260 |
| 409 | 20230919 | 115500 | 398904241000 | 591000 | 591000 | 591000 | 590000 | 797 |
| 410 | 20230919 | 115400 | 398433703000 | 591000 | 591000 | 591000 | 590000 | 1666 |
| 411 | 20230919 | 115300 | 397449761000 | 591000 | 591000 | 591000 | 590000 | 341 |
| 412 | 20230919 | 115200 | 397248412000 | 591000 | 590000 | 591000 | 590000 | 401 |
| 413 | 20230919 | 115100 | 397011721000 | 590000 | 590000 | 591000 | 589000 | 2289 |
| 414 | 20230919 | 115000 | 395660180000 | 590000 | 590000 | 590000 | 589000 | 1782 |
| 415 | 20230919 | 114900 | 394609039000 | 590000 | 590000 | 590000 | 589000 | 2642 |
| 416 | 20230919 | 114800 | 393050480000 | 590000 | 590000 | 591000 | 589000 | 3487 |
| 417 | 20230919 | 114700 | 390993454000 | 590000 | 590000 | 591000 | 590000 | 1508 |
| 418 | 20230919 | 114600 | 390103622000 | 591000 | 590000 | 591000 | 590000 | 885 |
| 419 | 20230919 | 114500 | 389581165000 | 590000 | 591000 | 591000 | 590000 | 745 |
| 420 | 20230919 | 114400 | 389140895000 | 592000 | 591000 | 592000 | 591000 | 1745 |
| 421 | 20230919 | 114300 | 388109419000 | 591000 | 592000 | 592000 | 591000 | 1868 |
| 422 | 20230919 | 114200 | 387005271000 | 592000 | 592000 | 592000 | 591000 | 670 |
| 423 | 20230919 | 114100 | 386609175000 | 592000 | 592000 | 593000 | 591000 | 1075 |
| 424 | 20230919 | 114000 | 385972911000 | 592000 | 592000 | 594000 | 592000 | 7781 |
| 425 | 20230919 | 113900 | 381356357000 | 593000 | 592000 | 593000 | 592000 | 1572 |
| 426 | 20230919 | 113800 | 380424476000 | 592000 | 592000 | 593000 | 592000 | 603 |
| 427 | 20230919 | 113700 | 380067468000 | 593000 | 592000 | 593000 | 592000 | 723 |
| 428 | 20230919 | 113600 | 379639066000 | 593000 | 592000 | 593000 | 592000 | 1214 |
| 429 | 20230919 | 113500 | 378920188000 | 592000 | 593000 | 593000 | 592000 | 1183 |
| 430 | 20230919 | 113400 | 378219590000 | 593000 | 593000 | 593000 | 592000 | 544 |
| 431 | 20230919 | 113300 | 377897395000 | 592000 | 591000 | 593000 | 589000 | 15802 |
| 432 | 20230919 | 113200 | 368565840000 | 590000 | 591000 | 591000 | 590000 | 2007 |
| 433 | 20230919 | 113100 | 367381628000 | 590000 | 591000 | 592000 | 590000 | 7646 |
| 434 | 20230919 | 113000 | 362863535000 | 591000 | 592000 | 592000 | 591000 | 2237 |
| 435 | 20230919 | 112900 | 361541260000 | 592000 | 592000 | 593000 | 591000 | 1550 |
| 436 | 20230919 | 112800 | 360623585000 | 592000 | 592000 | 593000 | 592000 | 1888 |
| 437 | 20230919 | 112700 | 359505849000 | 592000 | 592000 | 593000 | 591000 | 2204 |
| 438 | 20230919 | 112600 | 358201027000 | 592000 | 592000 | 593000 | 591000 | 10934 |
| 439 | 20230919 | 112500 | 351729136000 | 593000 | 593000 | 594000 | 592000 | 6296 |
| 440 | 20230919 | 112400 | 347997856000 | 593000 | 594000 | 594000 | 593000 | 2764 |
| 441 | 20230919 | 112300 | 346358654000 | 594000 | 593000 | 594000 | 593000 | 1378 |
| 442 | 20230919 | 112200 | 345541435000 | 593000 | 594000 | 595000 | 593000 | 2211 |
| 443 | 20230919 | 112100 | 344228433000 | 594000 | 594000 | 595000 | 594000 | 817 |
| 444 | 20230919 | 112000 | 343743025000 | 594000 | 594000 | 595000 | 594000 | 380 |
| 445 | 20230919 | 111900 | 343517205000 | 594000 | 594000 | 595000 | 594000 | 570 |
| 446 | 20230919 | 111800 | 343178522000 | 594000 | 594000 | 595000 | 593000 | 5259 |
| 447 | 20230919 | 111700 | 340054694000 | 594000 | 595000 | 595000 | 594000 | 2325 |
| 448 | 20230919 | 111600 | 338673486000 | 595000 | 594000 | 595000 | 594000 | 1066 |
| 449 | 20230919 | 111500 | 338039921000 | 594000 | 594000 | 595000 | 594000 | 511 |
| 450 | 20230919 | 111400 | 337736254000 | 594000 | 594000 | 595000 | 594000 | 839 |
| 451 | 20230919 | 111300 | 337237389000 | 594000 | 595000 | 595000 | 594000 | 2076 |
| 452 | 20230919 | 111200 | 336004123000 | 595000 | 595000 | 595000 | 594000 | 1414 |
| 453 | 20230919 | 111100 | 335163602000 | 595000 | 595000 | 596000 | 594000 | 1444 |
| 454 | 20230919 | 111000 | 334304542000 | 595000 | 595000 | 596000 | 595000 | 390 |
| 455 | 20230919 | 110900 | 334072455000 | 595000 | 595000 | 596000 | 594000 | 2939 |
| 456 | 20230919 | 110800 | 332323745000 | 594000 | 595000 | 596000 | 594000 | 2749 |
| 457 | 20230919 | 110700 | 330688693000 | 595000 | 596000 | 596000 | 595000 | 1827 |
| 458 | 20230919 | 110600 | 329601447000 | 595000 | 596000 | 596000 | 595000 | 988 |
| 459 | 20230919 | 110500 | 329013399000 | 596000 | 597000 | 597000 | 596000 | 3735 |
| 460 | 20230919 | 110400 | 326786957000 | 597000 | 597000 | 597000 | 596000 | 859 |
| 461 | 20230919 | 110300 | 326274237000 | 596000 | 597000 | 597000 | 596000 | 1947 |
| 462 | 20230919 | 110200 | 325112546000 | 596000 | 598000 | 598000 | 596000 | 3584 |
| 463 | 20230919 | 110100 | 322973007000 | 598000 | 597000 | 598000 | 596000 | 1324 |
| 464 | 20230919 | 110000 | 322182313000 | 597000 | 596000 | 597000 | 596000 | 5084 |
| 465 | 20230919 | 105900 | 319147596000 | 596000 | 595000 | 597000 | 595000 | 7810 |
| 466 | 20230919 | 105800 | 314497323000 | 595000 | 596000 | 596000 | 595000 | 2823 |
| 467 | 20230919 | 105700 | 312817484000 | 596000 | 596000 | 596000 | 595000 | 1809 |
| 468 | 20230919 | 105600 | 311740686000 | 596000 | 596000 | 596000 | 595000 | 1826 |
| 469 | 20230919 | 105500 | 310653224000 | 596000 | 596000 | 597000 | 595000 | 4971 |
| 470 | 20230919 | 105400 | 307691207000 | 596000 | 596000 | 597000 | 595000 | 6077 |
| 471 | 20230919 | 105300 | 304069254000 | 596000 | 597000 | 598000 | 596000 | 1427 |
| 472 | 20230919 | 105200 | 303217647000 | 597000 | 597000 | 598000 | 597000 | 3677 |
| 473 | 20230919 | 105100 | 301022174000 | 597000 | 598000 | 598000 | 597000 | 388 |
| 474 | 20230919 | 105000 | 300790412000 | 598000 | 598000 | 598000 | 597000 | 849 |
| 475 | 20230919 | 104900 | 300282802000 | 598000 | 598000 | 599000 | 597000 | 2842 |
| 476 | 20230919 | 104800 | 298583865000 | 598000 | 598000 | 598000 | 597000 | 657 |
| 477 | 20230919 | 104700 | 298191265000 | 598000 | 598000 | 598000 | 597000 | 1196 |
| 478 | 20230919 | 104600 | 297476094000 | 598000 | 598000 | 599000 | 597000 | 2491 |
| 479 | 20230919 | 104500 | 295986462000 | 598000 | 598000 | 599000 | 597000 | 806 |
| 480 | 20230919 | 104400 | 295504215000 | 598000 | 597000 | 599000 | 597000 | 4609 |
| 481 | 20230919 | 104300 | 292748094000 | 597000 | 597000 | 598000 | 597000 | 992 |
| 482 | 20230919 | 104200 | 292155759000 | 598000 | 597000 | 598000 | 597000 | 401 |
| 483 | 20230919 | 104100 | 291916256000 | 597000 | 597000 | 598000 | 597000 | 2146 |
| 484 | 20230919 | 104000 | 290634910000 | 598000 | 596000 | 598000 | 596000 | 7243 |
| 485 | 20230919 | 103900 | 286313505000 | 596000 | 596000 | 597000 | 596000 | 8626 |
| 486 | 20230919 | 103800 | 281172139000 | 597000 | 598000 | 598000 | 596000 | 7434 |
| 487 | 20230919 | 103700 | 276734115000 | 598000 | 597000 | 598000 | 597000 | 2561 |
| 488 | 20230919 | 103600 | 275204850000 | 597000 | 598000 | 598000 | 597000 | 2060 |
| 489 | 20230919 | 103500 | 273974423000 | 598000 | 598000 | 599000 | 597000 | 2675 |
| 490 | 20230919 | 103400 | 272374785000 | 599000 | 598000 | 599000 | 598000 | 2017 |
| 491 | 20230919 | 103300 | 271168555000 | 598000 | 598000 | 599000 | 598000 | 906 |
| 492 | 20230919 | 103200 | 270626655000 | 598000 | 598000 | 599000 | 598000 | 3014 |
| 493 | 20230919 | 103100 | 268824109000 | 598000 | 598000 | 599000 | 598000 | 3045 |
| 494 | 20230919 | 103000 | 267003128000 | 598000 | 598000 | 599000 | 598000 | 1548 |
| 495 | 20230919 | 102900 | 266076674000 | 599000 | 599000 | 600000 | 598000 | 2512 |
| 496 | 20230919 | 102800 | 264573011000 | 599000 | 599000 | 600000 | 599000 | 1725 |
| 497 | 20230919 | 102700 | 263539633000 | 599000 | 599000 | 600000 | 599000 | 2918 |
| 498 | 20230919 | 102600 | 261791254000 | 599000 | 600000 | 600000 | 599000 | 2688 |
| 499 | 20230919 | 102500 | 260181020000 | 599000 | 599000 | 600000 | 599000 | 828 |
| 500 | 20230919 | 102400 | 259684995000 | 599000 | 599000 | 600000 | 599000 | 905 |
| 501 | 20230919 | 102300 | 259142704000 | 600000 | 599000 | 600000 | 599000 | 899 |
| 502 | 20230919 | 102200 | 258604068000 | 599000 | 600000 | 600000 | 599000 | 2347 |
| 503 | 20230919 | 102100 | 257196121000 | 600000 | 601000 | 601000 | 600000 | 936 |
| 504 | 20230919 | 102000 | 256634232000 | 600000 | 600000 | 601000 | 600000 | 765 |
| 505 | 20230919 | 101900 | 256175177000 | 600000 | 601000 | 601000 | 600000 | 9702 |
| 506 | 20230919 | 101800 | 250353845000 | 600000 | 601000 | 601000 | 600000 | 3810 |
| 507 | 20230919 | 101700 | 248067707000 | 601000 | 601000 | 601000 | 600000 | 1069 |
| 508 | 20230919 | 101600 | 247426162000 | 601000 | 600000 | 601000 | 600000 | 1274 |
| 509 | 20230919 | 101500 | 246661610000 | 601000 | 600000 | 601000 | 600000 | 869 |
| 510 | 20230919 | 101400 | 246140057000 | 600000 | 600000 | 601000 | 600000 | 1100 |
| 511 | 20230919 | 101300 | 245479946000 | 600000 | 600000 | 601000 | 600000 | 865 |
| 512 | 20230919 | 101200 | 244960585000 | 600000 | 600000 | 601000 | 600000 | 1482 |
| 513 | 20230919 | 101100 | 244070651000 | 600000 | 601000 | 601000 | 600000 | 1103 |
| 514 | 20230919 | 101000 | 243408499000 | 600000 | 601000 | 601000 | 600000 | 1115 |
| 515 | 20230919 | 100900 | 242739398000 | 600000 | 601000 | 602000 | 600000 | 3863 |
| 516 | 20230919 | 100800 | 240417975000 | 601000 | 601000 | 602000 | 601000 | 1804 |
| 517 | 20230919 | 100700 | 239333396000 | 602000 | 602000 | 602000 | 601000 | 696 |
| 518 | 20230919 | 100600 | 238914952000 | 601000 | 601000 | 602000 | 601000 | 1425 |
| 519 | 20230919 | 100500 | 238058457000 | 601000 | 601000 | 602000 | 601000 | 1797 |
| 520 | 20230919 | 100400 | 236978313000 | 601000 | 601000 | 602000 | 601000 | 1009 |
| 521 | 20230919 | 100300 | 236371674000 | 601000 | 602000 | 603000 | 601000 | 3657 |
| 522 | 20230919 | 100200 | 234171118000 | 602000 | 602000 | 603000 | 602000 | 872 |
| 523 | 20230919 | 100100 | 233646023000 | 602000 | 603000 | 603000 | 602000 | 2757 |
| 524 | 20230919 | 100000 | 231984004000 | 603000 | 603000 | 604000 | 602000 | 5089 |
| 525 | 20230919 | 095900 | 228915269000 | 603000 | 604000 | 604000 | 603000 | 433 |
| 526 | 20230919 | 095800 | 228653978000 | 604000 | 604000 | 605000 | 603000 | 2002 |
| 527 | 20230919 | 095700 | 227444918000 | 604000 | 605000 | 605000 | 604000 | 2494 |
| 528 | 20230919 | 095600 | 225938430000 | 604000 | 605000 | 605000 | 604000 | 918 |
| 529 | 20230919 | 095500 | 225383771000 | 604000 | 605000 | 605000 | 604000 | 1040 |
| 530 | 20230919 | 095400 | 224754882000 | 604000 | 604000 | 605000 | 604000 | 2852 |
| 531 | 20230919 | 095300 | 223029855000 | 605000 | 604000 | 605000 | 603000 | 4475 |
| 532 | 20230919 | 095200 | 220325938000 | 604000 | 603000 | 604000 | 602000 | 2929 |
| 533 | 20230919 | 095100 | 218558542000 | 603000 | 602000 | 603000 | 601000 | 1517 |
| 534 | 20230919 | 095000 | 217645104000 | 601000 | 602000 | 602000 | 601000 | 2051 |
| 535 | 20230919 | 094900 | 216410747000 | 602000 | 601000 | 602000 | 601000 | 4757 |
| 536 | 20230919 | 094800 | 213547606000 | 601000 | 601000 | 602000 | 601000 | 1879 |
| 537 | 20230919 | 094700 | 212418147000 | 602000 | 601000 | 603000 | 601000 | 5395 |
| 538 | 20230919 | 094600 | 209170979000 | 601000 | 601000 | 602000 | 601000 | 2408 |
| 539 | 20230919 | 094500 | 207723026000 | 601000 | 602000 | 602000 | 601000 | 1805 |
| 540 | 20230919 | 094400 | 206637909000 | 602000 | 602000 | 603000 | 602000 | 2651 |
| 541 | 20230919 | 094300 | 205041943000 | 602000 | 603000 | 604000 | 602000 | 3001 |
| 542 | 20230919 | 094200 | 203232869000 | 603000 | 604000 | 604000 | 603000 | 928 |
| 543 | 20230919 | 094100 | 202673107000 | 604000 | 603000 | 604000 | 603000 | 941 |
| 544 | 20230919 | 094000 | 202105222000 | 604000 | 604000 | 605000 | 603000 | 1764 |
| 545 | 20230919 | 093900 | 201039835000 | 604000 | 604000 | 605000 | 604000 | 849 |
| 546 | 20230919 | 093800 | 200526980000 | 604000 | 605000 | 605000 | 604000 | 1111 |
| 547 | 20230919 | 093700 | 199855731000 | 605000 | 602000 | 605000 | 602000 | 7944 |
| 548 | 20230919 | 093600 | 195060224000 | 602000 | 603000 | 603000 | 602000 | 2492 |
| 549 | 20230919 | 093500 | 193559650000 | 603000 | 604000 | 605000 | 602000 | 6558 |
| 550 | 20230919 | 093400 | 189600993000 | 604000 | 605000 | 605000 | 604000 | 1568 |
| 551 | 20230919 | 093300 | 188652935000 | 605000 | 605000 | 605000 | 604000 | 3080 |
| 552 | 20230919 | 093200 | 186789981000 | 604000 | 605000 | 606000 | 604000 | 3535 |
| 553 | 20230919 | 093100 | 184651852000 | 605000 | 607000 | 607000 | 605000 | 3983 |
| 554 | 20230919 | 093000 | 182238393000 | 607000 | 604000 | 607000 | 604000 | 5963 |
| 555 | 20230919 | 092900 | 178627176000 | 604000 | 605000 | 605000 | 604000 | 2807 |
| 556 | 20230919 | 092800 | 176930705000 | 605000 | 608000 | 608000 | 604000 | 10161 |
| 557 | 20230919 | 092700 | 170770177000 | 607000 | 608000 | 608000 | 607000 | 4426 |
| 558 | 20230919 | 092600 | 168080761000 | 608000 | 608000 | 608000 | 607000 | 13381 |
| 559 | 20230919 | 092500 | 159946844000 | 608000 | 608000 | 608000 | 607000 | 3909 |
| 560 | 20230919 | 092400 | 157570604000 | 607000 | 607000 | 608000 | 607000 | 4986 |
| 561 | 20230919 | 092300 | 154539664000 | 608000 | 607000 | 608000 | 606000 | 9335 |
| 562 | 20230919 | 092200 | 148872518000 | 607000 | 606000 | 607000 | 606000 | 6406 |
| 563 | 20230919 | 092100 | 144984943000 | 607000 | 606000 | 607000 | 605000 | 4867 |
| 564 | 20230919 | 092000 | 142035876000 | 606000 | 606000 | 607000 | 604000 | 5303 |
| 565 | 20230919 | 091900 | 138824442000 | 606000 | 607000 | 608000 | 605000 | 17333 |
| 566 | 20230919 | 091800 | 128312093000 | 607000 | 604000 | 607000 | 604000 | 14924 |
| 567 | 20230919 | 091700 | 119276312000 | 604000 | 605000 | 605000 | 604000 | 5989 |
| 568 | 20230919 | 091600 | 115655833000 | 604000 | 605000 | 605000 | 604000 | 4223 |
| 569 | 20230919 | 091500 | 113101378000 | 604000 | 605000 | 605000 | 603000 | 4771 |
| 570 | 20230919 | 091400 | 110218225000 | 605000 | 605000 | 606000 | 604000 | 6001 |
| 571 | 20230919 | 091300 | 106586736000 | 605000 | 603000 | 606000 | 602000 | 21047 |
| 572 | 20230919 | 091200 | 93862334000 | 603000 | 601000 | 603000 | 601000 | 3780 |
| 573 | 20230919 | 091100 | 91587208000 | 602000 | 601000 | 602000 | 600000 | 3865 |
| 574 | 20230919 | 091000 | 89265197000 | 600000 | 599000 | 601000 | 599000 | 7347 |
| 575 | 20230919 | 090900 | 84858889000 | 599000 | 599000 | 600000 | 597000 | 11998 |
| 576 | 20230919 | 090800 | 77677741000 | 599000 | 601000 | 601000 | 598000 | 10186 |
| 577 | 20230919 | 090700 | 71570424000 | 600000 | 600000 | 603000 | 600000 | 7640 |
| 578 | 20230919 | 090600 | 66976860000 | 600000 | 601000 | 602000 | 600000 | 5955 |
| 579 | 20230919 | 090500 | 63399051000 | 601000 | 603000 | 604000 | 601000 | 10376 |
| 580 | 20230919 | 090400 | 57144928000 | 603000 | 602000 | 603000 | 600000 | 10246 |
| 581 | 20230919 | 090300 | 50979712000 | 601000 | 602000 | 603000 | 600000 | 9327 |
| 582 | 20230919 | 090200 | 45371289000 | 602000 | 606000 | 607000 | 602000 | 17050 |
| 583 | 20230919 | 090100 | 35059104000 | 606000 | 603000 | 607000 | 602000 | 24535 |
| 584 | 20230919 | 090000 | 20225037000 | 603000 | 604000 | 605000 | 600000 | 32845 |