35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 3 | 20230920 | 184100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 4 | 20230920 | 184000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 5 | 20230920 | 183900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 6 | 20230920 | 183800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 7 | 20230920 | 183700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 8 | 20230920 | 183600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 9 | 20230920 | 183500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 10 | 20230920 | 183400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 11 | 20230920 | 183300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 12 | 20230920 | 183200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 13 | 20230920 | 183100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 14 | 20230920 | 183000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 15 | 20230920 | 182900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 16 | 20230920 | 182800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 17 | 20230920 | 182700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 18 | 20230920 | 182600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 19 | 20230920 | 182500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 20 | 20230920 | 182400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 21 | 20230920 | 182300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 22 | 20230920 | 182200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 23 | 20230920 | 182100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 24 | 20230920 | 182000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 25 | 20230920 | 181900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 26 | 20230920 | 181800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 27 | 20230920 | 181700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 28 | 20230920 | 181600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 29 | 20230920 | 181500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 30 | 20230920 | 181400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 31 | 20230920 | 181300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 32 | 20230920 | 181200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 33 | 20230920 | 181100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 34 | 20230920 | 181000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 35 | 20230920 | 180900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 36 | 20230920 | 180800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 37 | 20230920 | 180700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 38 | 20230920 | 180600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 39 | 20230920 | 180500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 40 | 20230920 | 180400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 41 | 20230920 | 180300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 42 | 20230920 | 180200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 43 | 20230920 | 180100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 44 | 20230920 | 180000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 45 | 20230920 | 175900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 46 | 20230920 | 175800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 47 | 20230920 | 175700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 48 | 20230920 | 175600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 49 | 20230920 | 175500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 50 | 20230920 | 175400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 51 | 20230920 | 175300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 52 | 20230920 | 175200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 53 | 20230920 | 175100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 54 | 20230920 | 175000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 55 | 20230920 | 174900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 56 | 20230920 | 174800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 57 | 20230920 | 174700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 58 | 20230920 | 174600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 59 | 20230920 | 174500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 60 | 20230920 | 174400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 61 | 20230920 | 174300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 62 | 20230920 | 174200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 63 | 20230920 | 174100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 64 | 20230920 | 174000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 65 | 20230920 | 173900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 66 | 20230920 | 173800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 67 | 20230920 | 173700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 68 | 20230920 | 173600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 69 | 20230920 | 173500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 70 | 20230920 | 173400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 71 | 20230920 | 173300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 72 | 20230920 | 173200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 73 | 20230920 | 173100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 74 | 20230920 | 173000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 75 | 20230920 | 172900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 76 | 20230920 | 172800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 77 | 20230920 | 172700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 78 | 20230920 | 172600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 79 | 20230920 | 172500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 80 | 20230920 | 172400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 81 | 20230920 | 172300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 82 | 20230920 | 172200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 83 | 20230920 | 172100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 84 | 20230920 | 172000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 85 | 20230920 | 171900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 86 | 20230920 | 171800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 87 | 20230920 | 171700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 88 | 20230920 | 171600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 89 | 20230920 | 171500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 90 | 20230920 | 171400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 91 | 20230920 | 171300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 92 | 20230920 | 171200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 93 | 20230920 | 171100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 94 | 20230920 | 171000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 95 | 20230920 | 170900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 96 | 20230920 | 170800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 97 | 20230920 | 170700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 98 | 20230920 | 170600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 99 | 20230920 | 170500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 100 | 20230920 | 170400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 101 | 20230920 | 170300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 102 | 20230920 | 170200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 103 | 20230920 | 170100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 104 | 20230920 | 170000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 105 | 20230920 | 165900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 106 | 20230920 | 165800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 107 | 20230920 | 165700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 108 | 20230920 | 165600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 109 | 20230920 | 165500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 110 | 20230920 | 165400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 111 | 20230920 | 165300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 112 | 20230920 | 165200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 113 | 20230920 | 165100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 114 | 20230920 | 165000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 115 | 20230920 | 164900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 116 | 20230920 | 164800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 117 | 20230920 | 164700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 118 | 20230920 | 164600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 119 | 20230920 | 164500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 120 | 20230920 | 164400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 121 | 20230920 | 164300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 122 | 20230920 | 164200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 123 | 20230920 | 164100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 124 | 20230920 | 164000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 125 | 20230920 | 163900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 126 | 20230920 | 163800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 127 | 20230920 | 163700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 128 | 20230920 | 163600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 129 | 20230920 | 163500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 130 | 20230920 | 163400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 131 | 20230920 | 163300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 132 | 20230920 | 163200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 133 | 20230920 | 163100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 134 | 20230920 | 163000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 135 | 20230920 | 162900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 136 | 20230920 | 162800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 137 | 20230920 | 162700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 138 | 20230920 | 162600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 139 | 20230920 | 162500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 140 | 20230920 | 162400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 141 | 20230920 | 162300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 142 | 20230920 | 162200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 143 | 20230920 | 162100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 144 | 20230920 | 162000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 145 | 20230920 | 161900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 146 | 20230920 | 161800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 147 | 20230920 | 161700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 148 | 20230920 | 161600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 149 | 20230920 | 161500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 150 | 20230920 | 161400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 151 | 20230920 | 161300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 152 | 20230920 | 161200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 153 | 20230920 | 161100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 154 | 20230920 | 161000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 155 | 20230920 | 160900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 156 | 20230920 | 160800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 157 | 20230920 | 160700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 158 | 20230920 | 160600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 159 | 20230920 | 160500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 160 | 20230920 | 160400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 161 | 20230920 | 160300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 162 | 20230920 | 160200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 163 | 20230920 | 160100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 164 | 20230920 | 160000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 165 | 20230920 | 155900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 166 | 20230920 | 155800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 167 | 20230920 | 155700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 168 | 20230920 | 155600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 169 | 20230920 | 155500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 170 | 20230920 | 155400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 171 | 20230920 | 155300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 172 | 20230920 | 155200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 173 | 20230920 | 155100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 174 | 20230920 | 155000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 175 | 20230920 | 154900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 176 | 20230920 | 154800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 177 | 20230920 | 154700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 178 | 20230920 | 154600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 179 | 20230920 | 154500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 180 | 20230920 | 154400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 181 | 20230920 | 154300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 182 | 20230920 | 154200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 183 | 20230920 | 154100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 184 | 20230920 | 154000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 185 | 20230920 | 153900 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 186 | 20230920 | 153800 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 187 | 20230920 | 153700 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 188 | 20230920 | 153600 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 189 | 20230920 | 153500 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 190 | 20230920 | 153400 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 191 | 20230920 | 153300 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 192 | 20230920 | 153200 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 193 | 20230920 | 153100 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 194 | 20230920 | 153000 | 484468077000 | 594000 | 594000 | 594000 | 594000 | 23736 |
| 195 | 20230920 | 152900 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 196 | 20230920 | 152800 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 197 | 20230920 | 152700 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 198 | 20230920 | 152600 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 199 | 20230920 | 152500 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 200 | 20230920 | 152400 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 201 | 20230920 | 152300 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 202 | 20230920 | 152200 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 203 | 20230920 | 152100 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 204 | 20230920 | 152000 | 470368893000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 205 | 20230920 | 151900 | 470368893000 | 594000 | 594000 | 594000 | 593000 | 2935 |
| 206 | 20230920 | 151800 | 468626489000 | 594000 | 593000 | 594000 | 593000 | 1429 |
| 207 | 20230920 | 151700 | 467778169000 | 593000 | 592000 | 594000 | 592000 | 2709 |
| 208 | 20230920 | 151600 | 466171795000 | 593000 | 592000 | 593000 | 591000 | 4282 |
| 209 | 20230920 | 151500 | 463636191000 | 592000 | 591000 | 592000 | 591000 | 1467 |
| 210 | 20230920 | 151400 | 462768522000 | 592000 | 592000 | 593000 | 591000 | 4457 |
| 211 | 20230920 | 151300 | 460130944000 | 592000 | 592000 | 593000 | 592000 | 3188 |
| 212 | 20230920 | 151200 | 458243327000 | 592000 | 593000 | 593000 | 592000 | 1403 |
| 213 | 20230920 | 151100 | 457412348000 | 592000 | 592000 | 593000 | 592000 | 843 |
| 214 | 20230920 | 151000 | 456912882000 | 593000 | 593000 | 593000 | 592000 | 1206 |
| 215 | 20230920 | 150900 | 456197875000 | 593000 | 593000 | 594000 | 592000 | 3044 |
| 216 | 20230920 | 150800 | 454392630000 | 594000 | 594000 | 594000 | 593000 | 3629 |
| 217 | 20230920 | 150700 | 452239569000 | 594000 | 593000 | 594000 | 593000 | 585 |
| 218 | 20230920 | 150600 | 451892390000 | 593000 | 593000 | 594000 | 593000 | 911 |
| 219 | 20230920 | 150500 | 451351924000 | 594000 | 596000 | 596000 | 593000 | 7556 |
| 220 | 20230920 | 150400 | 446858557000 | 596000 | 595000 | 596000 | 595000 | 1371 |
| 221 | 20230920 | 150300 | 446041628000 | 595000 | 596000 | 596000 | 595000 | 1634 |
| 222 | 20230920 | 150200 | 445067983000 | 596000 | 596000 | 596000 | 595000 | 443 |
| 223 | 20230920 | 150100 | 444804044000 | 596000 | 595000 | 596000 | 594000 | 3960 |
| 224 | 20230920 | 150000 | 442447023000 | 595000 | 594000 | 595000 | 594000 | 3243 |
| 225 | 20230920 | 145900 | 440517703000 | 594000 | 595000 | 595000 | 594000 | 5676 |
| 226 | 20230920 | 145800 | 437140526000 | 595000 | 595000 | 595000 | 594000 | 2387 |
| 227 | 20230920 | 145700 | 435721218000 | 594000 | 594000 | 595000 | 593000 | 7156 |
| 228 | 20230920 | 145600 | 431470565000 | 594000 | 594000 | 594000 | 593000 | 1797 |
| 229 | 20230920 | 145500 | 430403588000 | 594000 | 594000 | 595000 | 593000 | 3662 |
| 230 | 20230920 | 145400 | 428227842000 | 595000 | 595000 | 595000 | 594000 | 1392 |
| 231 | 20230920 | 145300 | 427400638000 | 594000 | 594000 | 595000 | 593000 | 2829 |
| 232 | 20230920 | 145200 | 425719759000 | 594000 | 594000 | 594000 | 593000 | 1998 |
| 233 | 20230920 | 145100 | 424533054000 | 594000 | 593000 | 594000 | 592000 | 10655 |
| 234 | 20230920 | 145000 | 418210171000 | 593000 | 593000 | 593000 | 592000 | 1095 |
| 235 | 20230920 | 144900 | 417560913000 | 593000 | 592000 | 593000 | 591000 | 3854 |
| 236 | 20230920 | 144800 | 415278696000 | 592000 | 591000 | 592000 | 590000 | 4464 |
| 237 | 20230920 | 144700 | 412639818000 | 591000 | 590000 | 591000 | 590000 | 1530 |
| 238 | 20230920 | 144600 | 411736219000 | 590000 | 591000 | 591000 | 590000 | 687 |
| 239 | 20230920 | 144500 | 411330508000 | 591000 | 591000 | 591000 | 590000 | 457 |
| 240 | 20230920 | 144400 | 411060654000 | 590000 | 591000 | 591000 | 590000 | 1122 |
| 241 | 20230920 | 144300 | 410398176000 | 591000 | 591000 | 591000 | 590000 | 817 |
| 242 | 20230920 | 144200 | 409915989000 | 591000 | 591000 | 591000 | 590000 | 3470 |
| 243 | 20230920 | 144100 | 407867205000 | 591000 | 592000 | 592000 | 590000 | 4095 |
| 244 | 20230920 | 144000 | 405446809000 | 592000 | 592000 | 592000 | 591000 | 500 |
| 245 | 20230920 | 143900 | 405151045000 | 592000 | 592000 | 592000 | 591000 | 549 |
| 246 | 20230920 | 143800 | 404826127000 | 592000 | 592000 | 592000 | 591000 | 1204 |
| 247 | 20230920 | 143700 | 404113664000 | 591000 | 592000 | 592000 | 591000 | 1041 |
| 248 | 20230920 | 143600 | 403497660000 | 592000 | 591000 | 592000 | 591000 | 1071 |
| 249 | 20230920 | 143500 | 402863761000 | 592000 | 592000 | 592000 | 591000 | 675 |
| 250 | 20230920 | 143400 | 402464209000 | 592000 | 591000 | 592000 | 590000 | 4443 |
| 251 | 20230920 | 143300 | 399838381000 | 591000 | 589000 | 591000 | 589000 | 8219 |
| 252 | 20230920 | 143200 | 394988484000 | 590000 | 590000 | 590000 | 589000 | 479 |
| 253 | 20230920 | 143100 | 394706042000 | 589000 | 589000 | 590000 | 589000 | 583 |
| 254 | 20230920 | 143000 | 394362346000 | 590000 | 590000 | 590000 | 589000 | 746 |
| 255 | 20230920 | 142900 | 393922407000 | 590000 | 589000 | 590000 | 589000 | 429 |
| 256 | 20230920 | 142800 | 393669614000 | 589000 | 590000 | 590000 | 589000 | 665 |
| 257 | 20230920 | 142700 | 393277533000 | 589000 | 589000 | 590000 | 589000 | 330 |
| 258 | 20230920 | 142600 | 393082996000 | 589000 | 589000 | 590000 | 589000 | 398 |
| 259 | 20230920 | 142500 | 392848477000 | 589000 | 590000 | 590000 | 589000 | 164 |
| 260 | 20230920 | 142400 | 392751808000 | 590000 | 589000 | 590000 | 589000 | 353 |
| 261 | 20230920 | 142300 | 392543776000 | 590000 | 590000 | 590000 | 589000 | 568 |
| 262 | 20230920 | 142200 | 392209063000 | 589000 | 590000 | 590000 | 589000 | 245 |
| 263 | 20230920 | 142100 | 392064608000 | 590000 | 590000 | 590000 | 589000 | 1045 |
| 264 | 20230920 | 142000 | 391448937000 | 590000 | 590000 | 590000 | 589000 | 316 |
| 265 | 20230920 | 141900 | 391262587000 | 590000 | 589000 | 590000 | 589000 | 1056 |
| 266 | 20230920 | 141800 | 390639835000 | 590000 | 590000 | 590000 | 589000 | 397 |
| 267 | 20230920 | 141700 | 390405800000 | 589000 | 589000 | 590000 | 589000 | 725 |
| 268 | 20230920 | 141600 | 389978534000 | 589000 | 589000 | 590000 | 589000 | 297 |
| 269 | 20230920 | 141500 | 389803514000 | 589000 | 590000 | 590000 | 589000 | 818 |
| 270 | 20230920 | 141400 | 389321416000 | 590000 | 589000 | 590000 | 589000 | 389 |
| 271 | 20230920 | 141300 | 389092200000 | 590000 | 589000 | 590000 | 589000 | 225 |
| 272 | 20230920 | 141200 | 388959577000 | 590000 | 589000 | 590000 | 589000 | 296 |
| 273 | 20230920 | 141100 | 388785091000 | 590000 | 590000 | 590000 | 589000 | 574 |
| 274 | 20230920 | 141000 | 388446766000 | 590000 | 590000 | 590000 | 589000 | 417 |
| 275 | 20230920 | 140900 | 388200944000 | 590000 | 590000 | 590000 | 589000 | 654 |
| 276 | 20230920 | 140800 | 387815346000 | 590000 | 590000 | 590000 | 589000 | 210 |
| 277 | 20230920 | 140700 | 387691497000 | 590000 | 590000 | 590000 | 589000 | 874 |
| 278 | 20230920 | 140600 | 387176096000 | 590000 | 589000 | 590000 | 589000 | 753 |
| 279 | 20230920 | 140500 | 386732075000 | 589000 | 589000 | 590000 | 589000 | 428 |
| 280 | 20230920 | 140400 | 386479771000 | 589000 | 590000 | 590000 | 589000 | 423 |
| 281 | 20230920 | 140300 | 386230349000 | 589000 | 589000 | 590000 | 589000 | 255 |
| 282 | 20230920 | 140200 | 386080073000 | 590000 | 589000 | 590000 | 589000 | 193 |
| 283 | 20230920 | 140100 | 385966308000 | 589000 | 590000 | 590000 | 589000 | 179 |
| 284 | 20230920 | 140000 | 385860839000 | 590000 | 589000 | 590000 | 589000 | 547 |
| 285 | 20230920 | 135900 | 385538191000 | 590000 | 590000 | 590000 | 589000 | 208 |
| 286 | 20230920 | 135800 | 385415592000 | 589000 | 590000 | 590000 | 589000 | 1648 |
| 287 | 20230920 | 135700 | 384443314000 | 590000 | 590000 | 590000 | 589000 | 301 |
| 288 | 20230920 | 135600 | 384265790000 | 590000 | 589000 | 591000 | 588000 | 5053 |
| 289 | 20230920 | 135500 | 381287339000 | 589000 | 588000 | 589000 | 588000 | 1435 |
| 290 | 20230920 | 135400 | 380442464000 | 588000 | 589000 | 589000 | 588000 | 473 |
| 291 | 20230920 | 135300 | 380164160000 | 589000 | 589000 | 589000 | 588000 | 435 |
| 292 | 20230920 | 135200 | 379908115000 | 589000 | 589000 | 589000 | 588000 | 414 |
| 293 | 20230920 | 135100 | 379664509000 | 589000 | 589000 | 589000 | 588000 | 420 |
| 294 | 20230920 | 135000 | 379417379000 | 589000 | 589000 | 589000 | 588000 | 2660 |
| 295 | 20230920 | 134900 | 377850719000 | 589000 | 589000 | 590000 | 589000 | 1646 |
| 296 | 20230920 | 134800 | 376880839000 | 589000 | 589000 | 590000 | 589000 | 1190 |
| 297 | 20230920 | 134700 | 376179656000 | 590000 | 590000 | 590000 | 589000 | 709 |
| 298 | 20230920 | 134600 | 375761763000 | 590000 | 589000 | 590000 | 589000 | 738 |
| 299 | 20230920 | 134500 | 375326775000 | 590000 | 589000 | 590000 | 589000 | 670 |
| 300 | 20230920 | 134400 | 374931936000 | 590000 | 590000 | 590000 | 589000 | 706 |
| 301 | 20230920 | 134300 | 374516037000 | 590000 | 591000 | 592000 | 589000 | 4228 |
| 302 | 20230920 | 134200 | 372019267000 | 592000 | 592000 | 592000 | 591000 | 944 |
| 303 | 20230920 | 134100 | 371460953000 | 591000 | 591000 | 592000 | 591000 | 371 |
| 304 | 20230920 | 134000 | 371241429000 | 592000 | 592000 | 592000 | 591000 | 1270 |
| 305 | 20230920 | 133900 | 370489945000 | 592000 | 592000 | 592000 | 591000 | 576 |
| 306 | 20230920 | 133800 | 370149080000 | 592000 | 591000 | 592000 | 591000 | 964 |
| 307 | 20230920 | 133700 | 369578846000 | 591000 | 592000 | 592000 | 591000 | 570 |
| 308 | 20230920 | 133600 | 369241717000 | 592000 | 591000 | 592000 | 591000 | 430 |
| 309 | 20230920 | 133500 | 368987242000 | 592000 | 591000 | 592000 | 590000 | 1698 |
| 310 | 20230920 | 133400 | 367983701000 | 591000 | 590000 | 591000 | 590000 | 5870 |
| 311 | 20230920 | 133300 | 364516536000 | 590000 | 590000 | 590000 | 589000 | 5045 |
| 312 | 20230920 | 133200 | 361540156000 | 590000 | 588000 | 590000 | 587000 | 6179 |
| 313 | 20230920 | 133100 | 357903728000 | 588000 | 588000 | 588000 | 587000 | 367 |
| 314 | 20230920 | 133000 | 357688207000 | 588000 | 589000 | 589000 | 587000 | 5835 |
| 315 | 20230920 | 132900 | 354257187000 | 589000 | 590000 | 590000 | 588000 | 5824 |
| 316 | 20230920 | 132800 | 350827961000 | 590000 | 589000 | 590000 | 589000 | 1064 |
| 317 | 20230920 | 132700 | 350200280000 | 590000 | 590000 | 590000 | 589000 | 3571 |
| 318 | 20230920 | 132600 | 348093512000 | 590000 | 589000 | 590000 | 589000 | 694 |
| 319 | 20230920 | 132500 | 347684116000 | 589000 | 589000 | 590000 | 589000 | 492 |
| 320 | 20230920 | 132400 | 347393881000 | 589000 | 589000 | 590000 | 589000 | 875 |
| 321 | 20230920 | 132300 | 346877723000 | 589000 | 588000 | 590000 | 588000 | 4325 |
| 322 | 20230920 | 132200 | 344330307000 | 589000 | 589000 | 589000 | 588000 | 500 |
| 323 | 20230920 | 132100 | 344036080000 | 588000 | 589000 | 589000 | 588000 | 552 |
| 324 | 20230920 | 132000 | 343711164000 | 589000 | 589000 | 589000 | 588000 | 264 |
| 325 | 20230920 | 131900 | 343555792000 | 589000 | 588000 | 589000 | 588000 | 251 |
| 326 | 20230920 | 131800 | 343408133000 | 589000 | 589000 | 589000 | 588000 | 755 |
| 327 | 20230920 | 131700 | 342963650000 | 589000 | 588000 | 589000 | 588000 | 632 |
| 328 | 20230920 | 131600 | 342591519000 | 589000 | 588000 | 589000 | 588000 | 746 |
| 329 | 20230920 | 131500 | 342152537000 | 588000 | 589000 | 589000 | 588000 | 474 |
| 330 | 20230920 | 131400 | 341873688000 | 589000 | 589000 | 589000 | 588000 | 371 |
| 331 | 20230920 | 131300 | 341655374000 | 589000 | 589000 | 589000 | 588000 | 875 |
| 332 | 20230920 | 131200 | 341140125000 | 589000 | 588000 | 589000 | 588000 | 412 |
| 333 | 20230920 | 131100 | 340897641000 | 589000 | 588000 | 589000 | 588000 | 365 |
| 334 | 20230920 | 131000 | 340682825000 | 588000 | 589000 | 589000 | 588000 | 881 |
| 335 | 20230920 | 130900 | 340164498000 | 589000 | 589000 | 589000 | 588000 | 828 |
| 336 | 20230920 | 130800 | 339677411000 | 589000 | 589000 | 589000 | 588000 | 508 |
| 337 | 20230920 | 130700 | 339378484000 | 589000 | 588000 | 589000 | 588000 | 213 |
| 338 | 20230920 | 130600 | 339253194000 | 588000 | 588000 | 589000 | 588000 | 691 |
| 339 | 20230920 | 130500 | 338846580000 | 588000 | 588000 | 589000 | 588000 | 415 |
| 340 | 20230920 | 130400 | 338602396000 | 588000 | 589000 | 589000 | 588000 | 519 |
| 341 | 20230920 | 130300 | 338297196000 | 588000 | 589000 | 589000 | 588000 | 430 |
| 342 | 20230920 | 130200 | 338044169000 | 588000 | 588000 | 589000 | 588000 | 368 |
| 343 | 20230920 | 130100 | 337827584000 | 589000 | 588000 | 589000 | 588000 | 423 |
| 344 | 20230920 | 130000 | 337578676000 | 589000 | 588000 | 589000 | 588000 | 365 |
| 345 | 20230920 | 125900 | 337363883000 | 588000 | 589000 | 589000 | 588000 | 299 |
| 346 | 20230920 | 125800 | 337187989000 | 588000 | 588000 | 589000 | 588000 | 438 |
| 347 | 20230920 | 125700 | 336930261000 | 588000 | 589000 | 590000 | 588000 | 2194 |
| 348 | 20230920 | 125600 | 335637973000 | 589000 | 589000 | 590000 | 589000 | 547 |
| 349 | 20230920 | 125500 | 335315638000 | 589000 | 590000 | 590000 | 589000 | 424 |
| 350 | 20230920 | 125400 | 335065555000 | 590000 | 590000 | 590000 | 589000 | 268 |
| 351 | 20230920 | 125300 | 334907509000 | 589000 | 590000 | 590000 | 589000 | 239 |
| 352 | 20230920 | 125200 | 334766562000 | 589000 | 590000 | 590000 | 589000 | 857 |
| 353 | 20230920 | 125100 | 334260972000 | 590000 | 590000 | 590000 | 589000 | 763 |
| 354 | 20230920 | 125000 | 333810869000 | 590000 | 590000 | 590000 | 589000 | 337 |
| 355 | 20230920 | 124900 | 333612169000 | 589000 | 589000 | 590000 | 588000 | 1266 |
| 356 | 20230920 | 124800 | 332866530000 | 589000 | 590000 | 590000 | 588000 | 840 |
| 357 | 20230920 | 124700 | 332371762000 | 589000 | 589000 | 590000 | 588000 | 2597 |
| 358 | 20230920 | 124600 | 330842232000 | 589000 | 588000 | 589000 | 587000 | 5819 |
| 359 | 20230920 | 124500 | 327419389000 | 588000 | 588000 | 588000 | 587000 | 517 |
| 360 | 20230920 | 124400 | 327115601000 | 588000 | 588000 | 588000 | 587000 | 129 |
| 361 | 20230920 | 124300 | 327039809000 | 588000 | 587000 | 588000 | 587000 | 126 |
| 362 | 20230920 | 124200 | 326965759000 | 587000 | 588000 | 588000 | 587000 | 190 |
| 363 | 20230920 | 124100 | 326854134000 | 588000 | 588000 | 588000 | 587000 | 259 |
| 364 | 20230920 | 124000 | 326701938000 | 588000 | 587000 | 588000 | 587000 | 612 |
| 365 | 20230920 | 123900 | 326342635000 | 587000 | 587000 | 588000 | 587000 | 396 |
| 366 | 20230920 | 123800 | 326110119000 | 588000 | 587000 | 588000 | 587000 | 277 |
| 367 | 20230920 | 123700 | 325947397000 | 588000 | 588000 | 588000 | 587000 | 351 |
| 368 | 20230920 | 123600 | 325741088000 | 588000 | 587000 | 588000 | 587000 | 199 |
| 369 | 20230920 | 123500 | 325624179000 | 588000 | 588000 | 588000 | 587000 | 362 |
| 370 | 20230920 | 123400 | 325411630000 | 588000 | 588000 | 588000 | 587000 | 381 |
| 371 | 20230920 | 123300 | 325187663000 | 588000 | 587000 | 588000 | 587000 | 1573 |
| 372 | 20230920 | 123200 | 324263816000 | 587000 | 588000 | 588000 | 587000 | 136 |
| 373 | 20230920 | 123100 | 324183905000 | 587000 | 587000 | 588000 | 587000 | 812 |
| 374 | 20230920 | 123000 | 323707191000 | 588000 | 588000 | 588000 | 587000 | 134 |
| 375 | 20230920 | 122900 | 323628474000 | 588000 | 587000 | 588000 | 587000 | 259 |
| 376 | 20230920 | 122800 | 323476374000 | 588000 | 588000 | 588000 | 587000 | 436 |
| 377 | 20230920 | 122700 | 323220119000 | 588000 | 587000 | 588000 | 587000 | 662 |
| 378 | 20230920 | 122600 | 322831149000 | 587000 | 588000 | 588000 | 587000 | 308 |
| 379 | 20230920 | 122500 | 322650111000 | 587000 | 588000 | 588000 | 587000 | 95 |
| 380 | 20230920 | 122400 | 322594276000 | 587000 | 588000 | 588000 | 587000 | 405 |
| 381 | 20230920 | 122300 | 322356235000 | 588000 | 587000 | 588000 | 587000 | 634 |
| 382 | 20230920 | 122200 | 321983618000 | 587000 | 588000 | 588000 | 587000 | 238 |
| 383 | 20230920 | 122100 | 321843773000 | 587000 | 587000 | 588000 | 587000 | 338 |
| 384 | 20230920 | 122000 | 321645281000 | 587000 | 588000 | 588000 | 587000 | 271 |
| 385 | 20230920 | 121900 | 321486069000 | 588000 | 587000 | 588000 | 587000 | 308 |
| 386 | 20230920 | 121800 | 321305171000 | 587000 | 588000 | 588000 | 587000 | 150 |
| 387 | 20230920 | 121700 | 321217070000 | 588000 | 588000 | 588000 | 587000 | 1169 |
| 388 | 20230920 | 121600 | 320529731000 | 588000 | 589000 | 589000 | 588000 | 860 |
| 389 | 20230920 | 121500 | 320023999000 | 589000 | 589000 | 589000 | 588000 | 175 |
| 390 | 20230920 | 121400 | 319920946000 | 588000 | 588000 | 589000 | 588000 | 342 |
| 391 | 20230920 | 121300 | 319719668000 | 589000 | 588000 | 589000 | 588000 | 828 |
| 392 | 20230920 | 121200 | 319232018000 | 588000 | 588000 | 589000 | 588000 | 166 |
| 393 | 20230920 | 121100 | 319134347000 | 588000 | 589000 | 589000 | 588000 | 186 |
| 394 | 20230920 | 121000 | 319024954000 | 588000 | 589000 | 589000 | 588000 | 1048 |
| 395 | 20230920 | 120900 | 318408321000 | 589000 | 589000 | 589000 | 588000 | 214 |
| 396 | 20230920 | 120800 | 318282374000 | 589000 | 588000 | 589000 | 588000 | 158 |
| 397 | 20230920 | 120700 | 318189357000 | 589000 | 589000 | 589000 | 588000 | 121 |
| 398 | 20230920 | 120600 | 318118111000 | 588000 | 588000 | 589000 | 587000 | 1849 |
| 399 | 20230920 | 120500 | 317030889000 | 587000 | 588000 | 588000 | 587000 | 177 |
| 400 | 20230920 | 120400 | 316926891000 | 588000 | 588000 | 589000 | 588000 | 1900 |
| 401 | 20230920 | 120300 | 315809661000 | 588000 | 588000 | 589000 | 588000 | 488 |
| 402 | 20230920 | 120200 | 315522509000 | 589000 | 589000 | 589000 | 588000 | 214 |
| 403 | 20230920 | 120100 | 315396564000 | 589000 | 587000 | 590000 | 587000 | 7934 |
| 404 | 20230920 | 120000 | 310726491000 | 587000 | 588000 | 588000 | 587000 | 120 |
| 405 | 20230920 | 115900 | 310655943000 | 587000 | 587000 | 588000 | 587000 | 345 |
| 406 | 20230920 | 115800 | 310453152000 | 588000 | 588000 | 588000 | 587000 | 212 |
| 407 | 20230920 | 115700 | 310328539000 | 588000 | 587000 | 588000 | 587000 | 187 |
| 408 | 20230920 | 115600 | 310218707000 | 588000 | 587000 | 588000 | 587000 | 105 |
| 409 | 20230920 | 115500 | 310157067000 | 587000 | 587000 | 588000 | 587000 | 116 |
| 410 | 20230920 | 115400 | 310088930000 | 587000 | 587000 | 588000 | 587000 | 378 |
| 411 | 20230920 | 115300 | 309866971000 | 587000 | 587000 | 587000 | 587000 | 2476 |
| 412 | 20230920 | 115200 | 308413559000 | 587000 | 588000 | 589000 | 587000 | 2031 |
| 413 | 20230920 | 115100 | 307219444000 | 588000 | 589000 | 589000 | 588000 | 288 |
| 414 | 20230920 | 115000 | 307050034000 | 589000 | 589000 | 589000 | 588000 | 337 |
| 415 | 20230920 | 114900 | 306851592000 | 588000 | 588000 | 589000 | 588000 | 200 |
| 416 | 20230920 | 114800 | 306733935000 | 589000 | 589000 | 589000 | 588000 | 122 |
| 417 | 20230920 | 114700 | 306662107000 | 589000 | 588000 | 589000 | 588000 | 215 |
| 418 | 20230920 | 114600 | 306535539000 | 588000 | 589000 | 589000 | 588000 | 328 |
| 419 | 20230920 | 114500 | 306342468000 | 588000 | 588000 | 589000 | 588000 | 314 |
| 420 | 20230920 | 114400 | 306157762000 | 588000 | 589000 | 589000 | 588000 | 491 |
| 421 | 20230920 | 114300 | 305869012000 | 589000 | 588000 | 589000 | 588000 | 386 |
| 422 | 20230920 | 114200 | 305641927000 | 588000 | 589000 | 589000 | 588000 | 220 |
| 423 | 20230920 | 114100 | 305512387000 | 589000 | 589000 | 589000 | 588000 | 241 |
| 424 | 20230920 | 114000 | 305370466000 | 589000 | 590000 | 590000 | 588000 | 2681 |
| 425 | 20230920 | 113900 | 303791338000 | 589000 | 590000 | 590000 | 589000 | 148 |
| 426 | 20230920 | 113800 | 303704084000 | 589000 | 590000 | 590000 | 589000 | 664 |
| 427 | 20230920 | 113700 | 303312351000 | 589000 | 588000 | 590000 | 587000 | 3301 |
| 428 | 20230920 | 113600 | 301368269000 | 588000 | 588000 | 588000 | 587000 | 1534 |
| 429 | 20230920 | 113500 | 300466339000 | 588000 | 588000 | 588000 | 587000 | 87 |
| 430 | 20230920 | 113400 | 300415228000 | 588000 | 587000 | 588000 | 587000 | 462 |
| 431 | 20230920 | 113300 | 300143673000 | 587000 | 587000 | 588000 | 587000 | 239 |
| 432 | 20230920 | 113200 | 300003284000 | 588000 | 588000 | 588000 | 587000 | 209 |
| 433 | 20230920 | 113100 | 299880451000 | 588000 | 587000 | 588000 | 587000 | 315 |
| 434 | 20230920 | 113000 | 299695288000 | 588000 | 588000 | 589000 | 588000 | 1248 |
| 435 | 20230920 | 112900 | 298961275000 | 589000 | 588000 | 589000 | 587000 | 1037 |
| 436 | 20230920 | 112800 | 298351281000 | 588000 | 587000 | 589000 | 586000 | 3020 |
| 437 | 20230920 | 112700 | 296576645000 | 587000 | 587000 | 588000 | 586000 | 1340 |
| 438 | 20230920 | 112600 | 295790043000 | 587000 | 587000 | 588000 | 587000 | 289 |
| 439 | 20230920 | 112500 | 295620198000 | 588000 | 588000 | 589000 | 587000 | 2555 |
| 440 | 20230920 | 112400 | 294117853000 | 588000 | 589000 | 589000 | 588000 | 313 |
| 441 | 20230920 | 112300 | 293933602000 | 589000 | 589000 | 589000 | 588000 | 443 |
| 442 | 20230920 | 112200 | 293672843000 | 588000 | 588000 | 589000 | 588000 | 700 |
| 443 | 20230920 | 112100 | 293260578000 | 588000 | 588000 | 589000 | 588000 | 467 |
| 444 | 20230920 | 112000 | 292985596000 | 588000 | 588000 | 589000 | 588000 | 716 |
| 445 | 20230920 | 111900 | 292564238000 | 589000 | 588000 | 589000 | 588000 | 1223 |
| 446 | 20230920 | 111800 | 291844525000 | 589000 | 589000 | 590000 | 588000 | 2404 |
| 447 | 20230920 | 111700 | 290428758000 | 589000 | 589000 | 590000 | 588000 | 4843 |
| 448 | 20230920 | 111600 | 287576270000 | 589000 | 588000 | 589000 | 587000 | 3852 |
| 449 | 20230920 | 111500 | 285309823000 | 587000 | 586000 | 588000 | 586000 | 2425 |
| 450 | 20230920 | 111400 | 283886310000 | 587000 | 587000 | 587000 | 586000 | 352 |
| 451 | 20230920 | 111300 | 283679829000 | 586000 | 587000 | 587000 | 586000 | 465 |
| 452 | 20230920 | 111200 | 283407097000 | 587000 | 587000 | 587000 | 586000 | 208 |
| 453 | 20230920 | 111100 | 283285148000 | 586000 | 587000 | 587000 | 586000 | 394 |
| 454 | 20230920 | 111000 | 283053943000 | 587000 | 586000 | 587000 | 586000 | 2776 |
| 455 | 20230920 | 110900 | 281424464000 | 587000 | 586000 | 587000 | 586000 | 486 |
| 456 | 20230920 | 110800 | 281139426000 | 587000 | 585000 | 587000 | 585000 | 1895 |
| 457 | 20230920 | 110700 | 280028713000 | 585000 | 585000 | 586000 | 585000 | 269 |
| 458 | 20230920 | 110600 | 279871177000 | 585000 | 586000 | 586000 | 585000 | 634 |
| 459 | 20230920 | 110500 | 279499952000 | 586000 | 587000 | 587000 | 585000 | 3707 |
| 460 | 20230920 | 110400 | 277327371000 | 587000 | 585000 | 587000 | 585000 | 5427 |
| 461 | 20230920 | 110300 | 274143442000 | 586000 | 586000 | 586000 | 585000 | 501 |
| 462 | 20230920 | 110200 | 273849975000 | 585000 | 586000 | 586000 | 585000 | 729 |
| 463 | 20230920 | 110100 | 273422921000 | 586000 | 585000 | 587000 | 585000 | 6676 |
| 464 | 20230920 | 110000 | 269513101000 | 585000 | 584000 | 585000 | 584000 | 240 |
| 465 | 20230920 | 105900 | 269372785000 | 585000 | 585000 | 585000 | 584000 | 829 |
| 466 | 20230920 | 105800 | 268888111000 | 584000 | 585000 | 585000 | 584000 | 690 |
| 467 | 20230920 | 105700 | 268484524000 | 585000 | 585000 | 585000 | 584000 | 442 |
| 468 | 20230920 | 105600 | 268226154000 | 585000 | 585000 | 585000 | 584000 | 492 |
| 469 | 20230920 | 105500 | 267938711000 | 584000 | 585000 | 585000 | 584000 | 229 |
| 470 | 20230920 | 105400 | 267804909000 | 584000 | 584000 | 585000 | 584000 | 402 |
| 471 | 20230920 | 105300 | 267569922000 | 585000 | 584000 | 585000 | 583000 | 1910 |
| 472 | 20230920 | 105200 | 266454623000 | 584000 | 584000 | 584000 | 583000 | 4459 |
| 473 | 20230920 | 105100 | 263850825000 | 584000 | 583000 | 584000 | 583000 | 387 |
| 474 | 20230920 | 105000 | 263625021000 | 583000 | 584000 | 584000 | 583000 | 545 |
| 475 | 20230920 | 104900 | 263307151000 | 584000 | 584000 | 584000 | 583000 | 162 |
| 476 | 20230920 | 104800 | 263212628000 | 584000 | 583000 | 584000 | 583000 | 391 |
| 477 | 20230920 | 104700 | 262984620000 | 584000 | 584000 | 584000 | 583000 | 409 |
| 478 | 20230920 | 104600 | 262746093000 | 584000 | 584000 | 585000 | 583000 | 1309 |
| 479 | 20230920 | 104500 | 261981653000 | 585000 | 584000 | 585000 | 584000 | 320 |
| 480 | 20230920 | 104400 | 261794704000 | 584000 | 585000 | 585000 | 583000 | 2453 |
| 481 | 20230920 | 104300 | 260362174000 | 584000 | 584000 | 585000 | 584000 | 1049 |
| 482 | 20230920 | 104200 | 259749373000 | 584000 | 584000 | 585000 | 584000 | 726 |
| 483 | 20230920 | 104100 | 259325350000 | 584000 | 585000 | 585000 | 584000 | 2440 |
| 484 | 20230920 | 104000 | 257900192000 | 585000 | 585000 | 585000 | 584000 | 934 |
| 485 | 20230920 | 103900 | 257353953000 | 585000 | 584000 | 585000 | 584000 | 941 |
| 486 | 20230920 | 103800 | 256804105000 | 585000 | 583000 | 585000 | 583000 | 5752 |
| 487 | 20230920 | 103700 | 253441876000 | 584000 | 583000 | 584000 | 583000 | 470 |
| 488 | 20230920 | 103600 | 253167813000 | 583000 | 583000 | 584000 | 582000 | 3789 |
| 489 | 20230920 | 103500 | 250958874000 | 583000 | 582000 | 583000 | 582000 | 1667 |
| 490 | 20230920 | 103400 | 249988139000 | 582000 | 583000 | 583000 | 582000 | 1231 |
| 491 | 20230920 | 103300 | 249271424000 | 583000 | 584000 | 584000 | 582000 | 7577 |
| 492 | 20230920 | 103200 | 244855698000 | 584000 | 584000 | 584000 | 583000 | 1711 |
| 493 | 20230920 | 103100 | 243857027000 | 584000 | 584000 | 585000 | 583000 | 4898 |
| 494 | 20230920 | 103000 | 240996892000 | 584000 | 585000 | 585000 | 584000 | 709 |
| 495 | 20230920 | 102900 | 240582612000 | 585000 | 585000 | 585000 | 584000 | 479 |
| 496 | 20230920 | 102800 | 240302602000 | 585000 | 584000 | 585000 | 583000 | 4266 |
| 497 | 20230920 | 102700 | 237810084000 | 584000 | 584000 | 584000 | 583000 | 3149 |
| 498 | 20230920 | 102600 | 235971947000 | 584000 | 583000 | 584000 | 583000 | 1525 |
| 499 | 20230920 | 102500 | 235082297000 | 583000 | 584000 | 585000 | 583000 | 3835 |
| 500 | 20230920 | 102400 | 232842747000 | 584000 | 586000 | 586000 | 584000 | 4316 |
| 501 | 20230920 | 102300 | 230318757000 | 586000 | 585000 | 586000 | 585000 | 799 |
| 502 | 20230920 | 102200 | 229851130000 | 585000 | 587000 | 587000 | 585000 | 2331 |
| 503 | 20230920 | 102100 | 228485387000 | 587000 | 587000 | 587000 | 586000 | 435 |
| 504 | 20230920 | 102000 | 228230098000 | 587000 | 585000 | 587000 | 585000 | 4000 |
| 505 | 20230920 | 101900 | 225885724000 | 586000 | 583000 | 586000 | 583000 | 6461 |
| 506 | 20230920 | 101800 | 222109133000 | 584000 | 583000 | 584000 | 583000 | 3262 |
| 507 | 20230920 | 101700 | 220206789000 | 583000 | 585000 | 586000 | 583000 | 14766 |
| 508 | 20230920 | 101600 | 211575934000 | 585000 | 585000 | 586000 | 585000 | 1235 |
| 509 | 20230920 | 101500 | 210853193000 | 585000 | 586000 | 587000 | 585000 | 2696 |
| 510 | 20230920 | 101400 | 209274170000 | 586000 | 586000 | 587000 | 586000 | 1776 |
| 511 | 20230920 | 101300 | 208233361000 | 586000 | 587000 | 587000 | 586000 | 1381 |
| 512 | 20230920 | 101200 | 207423971000 | 586000 | 586000 | 587000 | 586000 | 970 |
| 513 | 20230920 | 101100 | 206855473000 | 586000 | 587000 | 587000 | 586000 | 850 |
| 514 | 20230920 | 101000 | 206357288000 | 586000 | 587000 | 587000 | 586000 | 2789 |
| 515 | 20230920 | 100900 | 204722590000 | 586000 | 586000 | 587000 | 586000 | 1576 |
| 516 | 20230920 | 100800 | 203798701000 | 586000 | 586000 | 587000 | 586000 | 2982 |
| 517 | 20230920 | 100700 | 202050915000 | 586000 | 586000 | 587000 | 586000 | 3343 |
| 518 | 20230920 | 100600 | 200091572000 | 586000 | 587000 | 587000 | 586000 | 4980 |
| 519 | 20230920 | 100500 | 197172874000 | 587000 | 588000 | 588000 | 586000 | 5337 |
| 520 | 20230920 | 100400 | 194039879000 | 588000 | 587000 | 588000 | 587000 | 1539 |
| 521 | 20230920 | 100300 | 193136406000 | 587000 | 587000 | 588000 | 587000 | 1566 |
| 522 | 20230920 | 100200 | 192217064000 | 587000 | 588000 | 588000 | 587000 | 582 |
| 523 | 20230920 | 100100 | 191875360000 | 588000 | 588000 | 588000 | 587000 | 722 |
| 524 | 20230920 | 100000 | 191451350000 | 587000 | 588000 | 588000 | 587000 | 1493 |
| 525 | 20230920 | 095900 | 190574513000 | 587000 | 588000 | 588000 | 587000 | 679 |
| 526 | 20230920 | 095800 | 190175746000 | 587000 | 587000 | 588000 | 587000 | 1651 |
| 527 | 20230920 | 095700 | 189206295000 | 587000 | 587000 | 588000 | 587000 | 1090 |
| 528 | 20230920 | 095600 | 188566239000 | 587000 | 589000 | 589000 | 587000 | 5603 |
| 529 | 20230920 | 095500 | 185271541000 | 588000 | 588000 | 589000 | 588000 | 604 |
| 530 | 20230920 | 095400 | 184916187000 | 589000 | 588000 | 589000 | 588000 | 1118 |
| 531 | 20230920 | 095300 | 184258500000 | 589000 | 588000 | 589000 | 588000 | 549 |
| 532 | 20230920 | 095200 | 183935560000 | 588000 | 589000 | 589000 | 588000 | 1300 |
| 533 | 20230920 | 095100 | 183170893000 | 589000 | 589000 | 589000 | 588000 | 658 |
| 534 | 20230920 | 095000 | 182783762000 | 589000 | 588000 | 589000 | 588000 | 784 |
| 535 | 20230920 | 094900 | 182322514000 | 588000 | 589000 | 589000 | 588000 | 1809 |
| 536 | 20230920 | 094800 | 181258513000 | 589000 | 590000 | 590000 | 588000 | 4740 |
| 537 | 20230920 | 094700 | 178467955000 | 589000 | 590000 | 590000 | 589000 | 1421 |
| 538 | 20230920 | 094600 | 177630716000 | 590000 | 589000 | 590000 | 589000 | 1091 |
| 539 | 20230920 | 094500 | 176987956000 | 590000 | 589000 | 590000 | 589000 | 5883 |
| 540 | 20230920 | 094400 | 173522236000 | 590000 | 590000 | 590000 | 589000 | 1813 |
| 541 | 20230920 | 094300 | 172454064000 | 589000 | 589000 | 590000 | 589000 | 1280 |
| 542 | 20230920 | 094200 | 171700093000 | 590000 | 589000 | 590000 | 589000 | 1399 |
| 543 | 20230920 | 094100 | 170875939000 | 589000 | 589000 | 590000 | 589000 | 860 |
| 544 | 20230920 | 094000 | 170369079000 | 589000 | 590000 | 590000 | 589000 | 1553 |
| 545 | 20230920 | 093900 | 169453583000 | 589000 | 590000 | 590000 | 588000 | 5070 |
| 546 | 20230920 | 093800 | 166467824000 | 589000 | 589000 | 590000 | 589000 | 1588 |
| 547 | 20230920 | 093700 | 165531367000 | 590000 | 589000 | 590000 | 588000 | 1512 |
| 548 | 20230920 | 093600 | 164640667000 | 588000 | 588000 | 589000 | 588000 | 2917 |
| 549 | 20230920 | 093500 | 162923425000 | 588000 | 589000 | 589000 | 588000 | 2644 |
| 550 | 20230920 | 093400 | 161368611000 | 589000 | 590000 | 590000 | 588000 | 2712 |
| 551 | 20230920 | 093300 | 159770345000 | 590000 | 591000 | 591000 | 589000 | 4580 |
| 552 | 20230920 | 093200 | 157067417000 | 591000 | 590000 | 591000 | 589000 | 4906 |
| 553 | 20230920 | 093100 | 154173468000 | 590000 | 589000 | 590000 | 588000 | 4532 |
| 554 | 20230920 | 093000 | 151504135000 | 589000 | 587000 | 589000 | 586000 | 10284 |
| 555 | 20230920 | 092900 | 145463837000 | 587000 | 589000 | 589000 | 587000 | 9434 |
| 556 | 20230920 | 092800 | 139916788000 | 589000 | 590000 | 590000 | 588000 | 5848 |
| 557 | 20230920 | 092700 | 136472458000 | 589000 | 589000 | 590000 | 588000 | 5569 |
| 558 | 20230920 | 092600 | 133194044000 | 588000 | 590000 | 591000 | 588000 | 10695 |
| 559 | 20230920 | 092500 | 126890008000 | 590000 | 592000 | 592000 | 590000 | 2816 |
| 560 | 20230920 | 092400 | 125226103000 | 591000 | 593000 | 594000 | 591000 | 6082 |
| 561 | 20230920 | 092300 | 121620243000 | 593000 | 592000 | 594000 | 591000 | 5509 |
| 562 | 20230920 | 092200 | 118356180000 | 591000 | 591000 | 592000 | 590000 | 7877 |
| 563 | 20230920 | 092100 | 113701616000 | 591000 | 589000 | 592000 | 589000 | 12485 |
| 564 | 20230920 | 092000 | 106332553000 | 590000 | 589000 | 590000 | 589000 | 3783 |
| 565 | 20230920 | 091900 | 104103716000 | 589000 | 589000 | 590000 | 588000 | 9112 |
| 566 | 20230920 | 091800 | 98737446000 | 590000 | 589000 | 591000 | 589000 | 11688 |
| 567 | 20230920 | 091700 | 91848245000 | 590000 | 590000 | 591000 | 589000 | 6812 |
| 568 | 20230920 | 091600 | 87828542000 | 590000 | 591000 | 591000 | 589000 | 9927 |
| 569 | 20230920 | 091500 | 81972438000 | 591000 | 591000 | 593000 | 590000 | 17667 |
| 570 | 20230920 | 091400 | 71525536000 | 591000 | 593000 | 593000 | 591000 | 5899 |
| 571 | 20230920 | 091300 | 68033651000 | 593000 | 595000 | 595000 | 592000 | 9340 |
| 572 | 20230920 | 091200 | 62487468000 | 594000 | 594000 | 595000 | 593000 | 8621 |
| 573 | 20230920 | 091100 | 57367500000 | 594000 | 594000 | 594000 | 593000 | 4450 |
| 574 | 20230920 | 091000 | 54727579000 | 594000 | 594000 | 595000 | 593000 | 5270 |
| 575 | 20230920 | 090900 | 51598365000 | 593000 | 595000 | 595000 | 593000 | 8535 |
| 576 | 20230920 | 090800 | 46529838000 | 595000 | 594000 | 595000 | 593000 | 7209 |
| 577 | 20230920 | 090700 | 42246953000 | 594000 | 594000 | 594000 | 593000 | 2289 |
| 578 | 20230920 | 090600 | 40888068000 | 594000 | 595000 | 596000 | 593000 | 9812 |
| 579 | 20230920 | 090500 | 35054149000 | 594000 | 592000 | 595000 | 592000 | 7940 |
| 580 | 20230920 | 090400 | 30346903000 | 592000 | 594000 | 594000 | 592000 | 5679 |
| 581 | 20230920 | 090300 | 26979427000 | 594000 | 596000 | 596000 | 593000 | 5734 |
| 582 | 20230920 | 090200 | 23570082000 | 596000 | 595000 | 596000 | 593000 | 11006 |
| 583 | 20230920 | 090100 | 17028806000 | 595000 | 590000 | 595000 | 590000 | 10564 |
| 584 | 20230920 | 090000 | 10768357000 | 590000 | 592000 | 592000 | 588000 | 17862 |