35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 3 | 20230921 | 184100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 4 | 20230921 | 184000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 5 | 20230921 | 183900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 6 | 20230921 | 183800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 7 | 20230921 | 183700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 8 | 20230921 | 183600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 9 | 20230921 | 183500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 10 | 20230921 | 183400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 11 | 20230921 | 183300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 12 | 20230921 | 183200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 13 | 20230921 | 183100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 14 | 20230921 | 183000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 15 | 20230921 | 182900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 16 | 20230921 | 182800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 17 | 20230921 | 182700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 18 | 20230921 | 182600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 19 | 20230921 | 182500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 20 | 20230921 | 182400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 21 | 20230921 | 182300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 22 | 20230921 | 182200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 23 | 20230921 | 182100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 24 | 20230921 | 182000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 25 | 20230921 | 181900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 26 | 20230921 | 181800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 27 | 20230921 | 181700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 28 | 20230921 | 181600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 29 | 20230921 | 181500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 30 | 20230921 | 181400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 31 | 20230921 | 181300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 32 | 20230921 | 181200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 33 | 20230921 | 181100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 34 | 20230921 | 181000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 35 | 20230921 | 180900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 36 | 20230921 | 180800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 37 | 20230921 | 180700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 38 | 20230921 | 180600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 39 | 20230921 | 180500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 40 | 20230921 | 180400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 41 | 20230921 | 180300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 42 | 20230921 | 180200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 43 | 20230921 | 180100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 44 | 20230921 | 180000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 45 | 20230921 | 175900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 46 | 20230921 | 175800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 47 | 20230921 | 175700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 48 | 20230921 | 175600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 49 | 20230921 | 175500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 50 | 20230921 | 175400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 51 | 20230921 | 175300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 52 | 20230921 | 175200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 53 | 20230921 | 175100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 54 | 20230921 | 175000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 55 | 20230921 | 174900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 56 | 20230921 | 174800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 57 | 20230921 | 174700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 58 | 20230921 | 174600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 59 | 20230921 | 174500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 60 | 20230921 | 174400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 61 | 20230921 | 174300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 62 | 20230921 | 174200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 63 | 20230921 | 174100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 64 | 20230921 | 174000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 65 | 20230921 | 173900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 66 | 20230921 | 173800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 67 | 20230921 | 173700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 68 | 20230921 | 173600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 69 | 20230921 | 173500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 70 | 20230921 | 173400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 71 | 20230921 | 173300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 72 | 20230921 | 173200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 73 | 20230921 | 173100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 74 | 20230921 | 173000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 75 | 20230921 | 172900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 76 | 20230921 | 172800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 77 | 20230921 | 172700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 78 | 20230921 | 172600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 79 | 20230921 | 172500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 80 | 20230921 | 172400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 81 | 20230921 | 172300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 82 | 20230921 | 172200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 83 | 20230921 | 172100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 84 | 20230921 | 172000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 85 | 20230921 | 171900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 86 | 20230921 | 171800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 87 | 20230921 | 171700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 88 | 20230921 | 171600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 89 | 20230921 | 171500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 90 | 20230921 | 171400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 91 | 20230921 | 171300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 92 | 20230921 | 171200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 93 | 20230921 | 171100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 94 | 20230921 | 171000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 95 | 20230921 | 170900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 96 | 20230921 | 170800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 97 | 20230921 | 170700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 98 | 20230921 | 170600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 99 | 20230921 | 170500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 100 | 20230921 | 170400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 101 | 20230921 | 170300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 102 | 20230921 | 170200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 103 | 20230921 | 170100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 104 | 20230921 | 170000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 105 | 20230921 | 165900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 106 | 20230921 | 165800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 107 | 20230921 | 165700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 108 | 20230921 | 165600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 109 | 20230921 | 165500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 110 | 20230921 | 165400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 111 | 20230921 | 165300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 112 | 20230921 | 165200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 113 | 20230921 | 165100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 114 | 20230921 | 165000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 115 | 20230921 | 164900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 116 | 20230921 | 164800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 117 | 20230921 | 164700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 118 | 20230921 | 164600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 119 | 20230921 | 164500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 120 | 20230921 | 164400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 121 | 20230921 | 164300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 122 | 20230921 | 164200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 123 | 20230921 | 164100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 124 | 20230921 | 164000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 125 | 20230921 | 163900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 126 | 20230921 | 163800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 127 | 20230921 | 163700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 128 | 20230921 | 163600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 129 | 20230921 | 163500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 130 | 20230921 | 163400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 131 | 20230921 | 163300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 132 | 20230921 | 163200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 133 | 20230921 | 163100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 134 | 20230921 | 163000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 135 | 20230921 | 162900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 136 | 20230921 | 162800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 137 | 20230921 | 162700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 138 | 20230921 | 162600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 139 | 20230921 | 162500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 140 | 20230921 | 162400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 141 | 20230921 | 162300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 142 | 20230921 | 162200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 143 | 20230921 | 162100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 144 | 20230921 | 162000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 145 | 20230921 | 161900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 146 | 20230921 | 161800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 147 | 20230921 | 161700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 148 | 20230921 | 161600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 149 | 20230921 | 161500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 150 | 20230921 | 161400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 151 | 20230921 | 161300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 152 | 20230921 | 161200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 153 | 20230921 | 161100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 154 | 20230921 | 161000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 155 | 20230921 | 160900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 156 | 20230921 | 160800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 157 | 20230921 | 160700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 158 | 20230921 | 160600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 159 | 20230921 | 160500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 160 | 20230921 | 160400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 161 | 20230921 | 160300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 162 | 20230921 | 160200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 163 | 20230921 | 160100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 164 | 20230921 | 160000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 165 | 20230921 | 155900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 166 | 20230921 | 155800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 167 | 20230921 | 155700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 168 | 20230921 | 155600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 169 | 20230921 | 155500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 170 | 20230921 | 155400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 171 | 20230921 | 155300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 172 | 20230921 | 155200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 173 | 20230921 | 155100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 174 | 20230921 | 155000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 175 | 20230921 | 154900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 176 | 20230921 | 154800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 177 | 20230921 | 154700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 178 | 20230921 | 154600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 179 | 20230921 | 154500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 180 | 20230921 | 154400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 181 | 20230921 | 154300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 182 | 20230921 | 154200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 183 | 20230921 | 154100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 184 | 20230921 | 154000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 185 | 20230921 | 153900 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 186 | 20230921 | 153800 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 187 | 20230921 | 153700 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 188 | 20230921 | 153600 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 189 | 20230921 | 153500 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 190 | 20230921 | 153400 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 191 | 20230921 | 153300 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 192 | 20230921 | 153200 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 193 | 20230921 | 153100 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 194 | 20230921 | 153000 | 406444324000 | 577000 | 577000 | 577000 | 577000 | 26287 |
| 195 | 20230921 | 152900 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 196 | 20230921 | 152800 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 197 | 20230921 | 152700 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 198 | 20230921 | 152600 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 199 | 20230921 | 152500 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 200 | 20230921 | 152400 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 201 | 20230921 | 152300 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 202 | 20230921 | 152200 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 203 | 20230921 | 152100 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 204 | 20230921 | 152000 | 391276725000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 205 | 20230921 | 151900 | 391276725000 | 578000 | 577000 | 579000 | 577000 | 4732 |
| 206 | 20230921 | 151800 | 388543311000 | 577000 | 577000 | 578000 | 576000 | 4280 |
| 207 | 20230921 | 151700 | 386073456000 | 578000 | 577000 | 578000 | 576000 | 4510 |
| 208 | 20230921 | 151600 | 383471187000 | 578000 | 578000 | 579000 | 577000 | 3847 |
| 209 | 20230921 | 151500 | 381247807000 | 579000 | 579000 | 579000 | 578000 | 1329 |
| 210 | 20230921 | 151400 | 380479172000 | 579000 | 579000 | 579000 | 578000 | 1649 |
| 211 | 20230921 | 151300 | 379525619000 | 578000 | 578000 | 579000 | 578000 | 1315 |
| 212 | 20230921 | 151200 | 378764763000 | 579000 | 578000 | 579000 | 578000 | 1105 |
| 213 | 20230921 | 151100 | 378125579000 | 579000 | 578000 | 579000 | 577000 | 7959 |
| 214 | 20230921 | 151000 | 373526211000 | 577000 | 577000 | 578000 | 577000 | 3373 |
| 215 | 20230921 | 150900 | 371579929000 | 578000 | 577000 | 578000 | 576000 | 3091 |
| 216 | 20230921 | 150800 | 369796509000 | 577000 | 577000 | 578000 | 576000 | 7874 |
| 217 | 20230921 | 150700 | 365253037000 | 577000 | 577000 | 578000 | 577000 | 2327 |
| 218 | 20230921 | 150600 | 363909978000 | 577000 | 578000 | 578000 | 577000 | 2998 |
| 219 | 20230921 | 150500 | 362179837000 | 578000 | 578000 | 578000 | 577000 | 1810 |
| 220 | 20230921 | 150400 | 361135189000 | 578000 | 578000 | 578000 | 577000 | 1132 |
| 221 | 20230921 | 150300 | 360481544000 | 578000 | 578000 | 579000 | 577000 | 12086 |
| 222 | 20230921 | 150200 | 353495842000 | 579000 | 578000 | 579000 | 578000 | 1679 |
| 223 | 20230921 | 150100 | 352524297000 | 579000 | 578000 | 579000 | 578000 | 1009 |
| 224 | 20230921 | 150000 | 351940413000 | 578000 | 579000 | 580000 | 578000 | 3976 |
| 225 | 20230921 | 145900 | 349639033000 | 580000 | 579000 | 580000 | 579000 | 1708 |
| 226 | 20230921 | 145800 | 348649794000 | 579000 | 579000 | 580000 | 579000 | 1434 |
| 227 | 20230921 | 145700 | 347819322000 | 579000 | 579000 | 580000 | 579000 | 2625 |
| 228 | 20230921 | 145600 | 346298996000 | 579000 | 580000 | 581000 | 579000 | 6529 |
| 229 | 20230921 | 145500 | 342510787000 | 580000 | 580000 | 581000 | 580000 | 1802 |
| 230 | 20230921 | 145400 | 341465240000 | 580000 | 580000 | 581000 | 580000 | 1146 |
| 231 | 20230921 | 145300 | 340800112000 | 580000 | 580000 | 581000 | 580000 | 629 |
| 232 | 20230921 | 145200 | 340435092000 | 580000 | 580000 | 581000 | 580000 | 649 |
| 233 | 20230921 | 145100 | 340058568000 | 581000 | 580000 | 581000 | 580000 | 358 |
| 234 | 20230921 | 145000 | 339850874000 | 580000 | 580000 | 581000 | 580000 | 1070 |
| 235 | 20230921 | 144900 | 339230217000 | 580000 | 580000 | 581000 | 580000 | 306 |
| 236 | 20230921 | 144800 | 339052671000 | 581000 | 580000 | 581000 | 580000 | 689 |
| 237 | 20230921 | 144700 | 338653001000 | 580000 | 581000 | 581000 | 580000 | 419 |
| 238 | 20230921 | 144600 | 338409812000 | 581000 | 580000 | 581000 | 580000 | 518 |
| 239 | 20230921 | 144500 | 338108979000 | 581000 | 581000 | 581000 | 580000 | 877 |
| 240 | 20230921 | 144400 | 337599852000 | 580000 | 580000 | 581000 | 580000 | 288 |
| 241 | 20230921 | 144300 | 337432677000 | 580000 | 580000 | 581000 | 580000 | 399 |
| 242 | 20230921 | 144200 | 337201147000 | 580000 | 581000 | 581000 | 580000 | 620 |
| 243 | 20230921 | 144100 | 336841487000 | 580000 | 580000 | 581000 | 580000 | 511 |
| 244 | 20230921 | 144000 | 336545085000 | 581000 | 580000 | 581000 | 580000 | 251 |
| 245 | 20230921 | 143900 | 336399455000 | 580000 | 581000 | 581000 | 580000 | 1147 |
| 246 | 20230921 | 143800 | 335734161000 | 580000 | 581000 | 581000 | 580000 | 987 |
| 247 | 20230921 | 143700 | 335161633000 | 580000 | 581000 | 581000 | 580000 | 4344 |
| 248 | 20230921 | 143600 | 332641807000 | 581000 | 580000 | 581000 | 580000 | 474 |
| 249 | 20230921 | 143500 | 332366582000 | 580000 | 581000 | 581000 | 580000 | 622 |
| 250 | 20230921 | 143400 | 332005480000 | 581000 | 581000 | 581000 | 580000 | 1297 |
| 251 | 20230921 | 143300 | 331253102000 | 581000 | 581000 | 581000 | 580000 | 1931 |
| 252 | 20230921 | 143200 | 330132996000 | 581000 | 580000 | 581000 | 580000 | 434 |
| 253 | 20230921 | 143100 | 329881113000 | 580000 | 581000 | 581000 | 580000 | 456 |
| 254 | 20230921 | 143000 | 329616409000 | 580000 | 580000 | 581000 | 580000 | 503 |
| 255 | 20230921 | 142900 | 329324547000 | 581000 | 581000 | 581000 | 580000 | 523 |
| 256 | 20230921 | 142800 | 329020957000 | 580000 | 580000 | 581000 | 580000 | 603 |
| 257 | 20230921 | 142700 | 328671124000 | 581000 | 581000 | 581000 | 580000 | 263 |
| 258 | 20230921 | 142600 | 328518431000 | 581000 | 581000 | 581000 | 580000 | 506 |
| 259 | 20230921 | 142500 | 328224897000 | 581000 | 580000 | 581000 | 580000 | 436 |
| 260 | 20230921 | 142400 | 327971863000 | 581000 | 581000 | 581000 | 580000 | 571 |
| 261 | 20230921 | 142300 | 327640503000 | 581000 | 581000 | 582000 | 581000 | 2121 |
| 262 | 20230921 | 142200 | 326408118000 | 581000 | 582000 | 582000 | 581000 | 497 |
| 263 | 20230921 | 142100 | 326119249000 | 581000 | 583000 | 583000 | 581000 | 1870 |
| 264 | 20230921 | 142000 | 325030866000 | 582000 | 583000 | 583000 | 582000 | 327 |
| 265 | 20230921 | 141900 | 324840413000 | 582000 | 583000 | 583000 | 582000 | 896 |
| 266 | 20230921 | 141800 | 324318202000 | 583000 | 583000 | 583000 | 582000 | 3314 |
| 267 | 20230921 | 141700 | 322386369000 | 583000 | 583000 | 583000 | 582000 | 659 |
| 268 | 20230921 | 141600 | 322002373000 | 582000 | 582000 | 583000 | 581000 | 4079 |
| 269 | 20230921 | 141500 | 319628228000 | 581000 | 582000 | 582000 | 581000 | 326 |
| 270 | 20230921 | 141400 | 319438691000 | 581000 | 582000 | 582000 | 581000 | 898 |
| 271 | 20230921 | 141300 | 318916650000 | 582000 | 581000 | 582000 | 581000 | 263 |
| 272 | 20230921 | 141200 | 318763749000 | 581000 | 581000 | 582000 | 581000 | 467 |
| 273 | 20230921 | 141100 | 318492201000 | 582000 | 581000 | 582000 | 581000 | 1257 |
| 274 | 20230921 | 141000 | 317761531000 | 582000 | 582000 | 582000 | 581000 | 192 |
| 275 | 20230921 | 140900 | 317649881000 | 581000 | 581000 | 582000 | 581000 | 257 |
| 276 | 20230921 | 140800 | 317500516000 | 581000 | 581000 | 582000 | 581000 | 478 |
| 277 | 20230921 | 140700 | 317222748000 | 581000 | 582000 | 582000 | 581000 | 1202 |
| 278 | 20230921 | 140600 | 316523565000 | 582000 | 582000 | 583000 | 582000 | 1825 |
| 279 | 20230921 | 140500 | 315461367000 | 582000 | 582000 | 583000 | 582000 | 442 |
| 280 | 20230921 | 140400 | 315203954000 | 582000 | 582000 | 583000 | 582000 | 185 |
| 281 | 20230921 | 140300 | 315096162000 | 582000 | 583000 | 584000 | 582000 | 1478 |
| 282 | 20230921 | 140200 | 314234489000 | 583000 | 583000 | 584000 | 583000 | 497 |
| 283 | 20230921 | 140100 | 313944673000 | 584000 | 583000 | 584000 | 583000 | 882 |
| 284 | 20230921 | 140000 | 313430394000 | 584000 | 584000 | 584000 | 583000 | 2346 |
| 285 | 20230921 | 135900 | 312062478000 | 584000 | 583000 | 584000 | 583000 | 904 |
| 286 | 20230921 | 135800 | 311534702000 | 583000 | 583000 | 584000 | 583000 | 210 |
| 287 | 20230921 | 135700 | 311412141000 | 584000 | 584000 | 584000 | 583000 | 263 |
| 288 | 20230921 | 135600 | 311258756000 | 583000 | 583000 | 584000 | 583000 | 770 |
| 289 | 20230921 | 135500 | 310809175000 | 584000 | 584000 | 584000 | 583000 | 438 |
| 290 | 20230921 | 135400 | 310553461000 | 584000 | 584000 | 585000 | 583000 | 1939 |
| 291 | 20230921 | 135300 | 309421155000 | 583000 | 584000 | 584000 | 583000 | 822 |
| 292 | 20230921 | 135200 | 308941138000 | 584000 | 584000 | 584000 | 583000 | 702 |
| 293 | 20230921 | 135100 | 308531282000 | 584000 | 583000 | 584000 | 583000 | 291 |
| 294 | 20230921 | 135000 | 308361435000 | 584000 | 584000 | 584000 | 583000 | 318 |
| 295 | 20230921 | 134900 | 308175783000 | 583000 | 583000 | 584000 | 583000 | 399 |
| 296 | 20230921 | 134800 | 307942996000 | 584000 | 584000 | 584000 | 583000 | 466 |
| 297 | 20230921 | 134700 | 307671014000 | 584000 | 584000 | 584000 | 583000 | 568 |
| 298 | 20230921 | 134600 | 307339421000 | 584000 | 584000 | 585000 | 583000 | 1296 |
| 299 | 20230921 | 134500 | 306582766000 | 584000 | 584000 | 585000 | 584000 | 1122 |
| 300 | 20230921 | 134400 | 305927329000 | 585000 | 584000 | 585000 | 583000 | 1528 |
| 301 | 20230921 | 134300 | 305034993000 | 584000 | 583000 | 584000 | 583000 | 466 |
| 302 | 20230921 | 134200 | 304762906000 | 584000 | 584000 | 585000 | 584000 | 1425 |
| 303 | 20230921 | 134100 | 303930683000 | 584000 | 583000 | 585000 | 583000 | 1787 |
| 304 | 20230921 | 134000 | 302887086000 | 584000 | 584000 | 585000 | 583000 | 1483 |
| 305 | 20230921 | 133900 | 302021067000 | 585000 | 584000 | 585000 | 583000 | 4753 |
| 306 | 20230921 | 133800 | 299245418000 | 584000 | 584000 | 584000 | 583000 | 291 |
| 307 | 20230921 | 133700 | 299075567000 | 583000 | 584000 | 584000 | 583000 | 1182 |
| 308 | 20230921 | 133600 | 298385424000 | 584000 | 583000 | 584000 | 583000 | 287 |
| 309 | 20230921 | 133500 | 298217923000 | 583000 | 582000 | 583000 | 582000 | 2837 |
| 310 | 20230921 | 133400 | 296564089000 | 583000 | 583000 | 583000 | 582000 | 298 |
| 311 | 20230921 | 133300 | 296390377000 | 583000 | 582000 | 583000 | 582000 | 377 |
| 312 | 20230921 | 133200 | 296170719000 | 583000 | 582000 | 583000 | 582000 | 426 |
| 313 | 20230921 | 133100 | 295922552000 | 582000 | 582000 | 583000 | 582000 | 360 |
| 314 | 20230921 | 133000 | 295712888000 | 582000 | 583000 | 583000 | 582000 | 222 |
| 315 | 20230921 | 132900 | 295583522000 | 583000 | 582000 | 583000 | 582000 | 330 |
| 316 | 20230921 | 132800 | 295391186000 | 583000 | 583000 | 583000 | 582000 | 476 |
| 317 | 20230921 | 132700 | 295113839000 | 582000 | 583000 | 583000 | 582000 | 478 |
| 318 | 20230921 | 132600 | 294835274000 | 583000 | 583000 | 584000 | 583000 | 2958 |
| 319 | 20230921 | 132500 | 293110659000 | 584000 | 583000 | 584000 | 582000 | 3274 |
| 320 | 20230921 | 132400 | 291202174000 | 583000 | 579000 | 583000 | 579000 | 12367 |
| 321 | 20230921 | 132300 | 284023533000 | 579000 | 580000 | 580000 | 579000 | 284 |
| 322 | 20230921 | 132200 | 283859007000 | 580000 | 579000 | 580000 | 579000 | 2023 |
| 323 | 20230921 | 132100 | 282687626000 | 580000 | 580000 | 580000 | 579000 | 502 |
| 324 | 20230921 | 132000 | 282396839000 | 579000 | 579000 | 580000 | 579000 | 1572 |
| 325 | 20230921 | 131900 | 281486300000 | 579000 | 579000 | 580000 | 579000 | 2047 |
| 326 | 20230921 | 131800 | 280300967000 | 579000 | 580000 | 580000 | 579000 | 476 |
| 327 | 20230921 | 131700 | 280025253000 | 580000 | 580000 | 580000 | 579000 | 1277 |
| 328 | 20230921 | 131600 | 279284962000 | 579000 | 580000 | 580000 | 579000 | 1344 |
| 329 | 20230921 | 131500 | 278506573000 | 579000 | 579000 | 580000 | 579000 | 543 |
| 330 | 20230921 | 131400 | 278192028000 | 580000 | 580000 | 580000 | 579000 | 571 |
| 331 | 20230921 | 131300 | 277861088000 | 579000 | 579000 | 580000 | 579000 | 466 |
| 332 | 20230921 | 131200 | 277591133000 | 579000 | 580000 | 580000 | 579000 | 917 |
| 333 | 20230921 | 131100 | 277060042000 | 580000 | 580000 | 580000 | 579000 | 521 |
| 334 | 20230921 | 131000 | 276758191000 | 580000 | 580000 | 580000 | 579000 | 1852 |
| 335 | 20230921 | 130900 | 275684742000 | 579000 | 579000 | 580000 | 579000 | 1379 |
| 336 | 20230921 | 130800 | 274886154000 | 579000 | 579000 | 580000 | 578000 | 6102 |
| 337 | 20230921 | 130700 | 271354958000 | 578000 | 579000 | 579000 | 578000 | 2087 |
| 338 | 20230921 | 130600 | 270148544000 | 578000 | 579000 | 579000 | 578000 | 2518 |
| 339 | 20230921 | 130500 | 268692952000 | 578000 | 579000 | 580000 | 578000 | 8053 |
| 340 | 20230921 | 130400 | 264031314000 | 579000 | 580000 | 581000 | 579000 | 15695 |
| 341 | 20230921 | 130300 | 254930028000 | 581000 | 581000 | 581000 | 580000 | 992 |
| 342 | 20230921 | 130200 | 254354514000 | 581000 | 580000 | 581000 | 580000 | 1244 |
| 343 | 20230921 | 130100 | 253632623000 | 580000 | 580000 | 581000 | 580000 | 5900 |
| 344 | 20230921 | 130000 | 250210526000 | 581000 | 581000 | 581000 | 580000 | 6210 |
| 345 | 20230921 | 125900 | 246608543000 | 580000 | 581000 | 581000 | 580000 | 998 |
| 346 | 20230921 | 125800 | 246029557000 | 581000 | 580000 | 581000 | 580000 | 1376 |
| 347 | 20230921 | 125700 | 245231374000 | 580000 | 581000 | 581000 | 580000 | 1036 |
| 348 | 20230921 | 125600 | 244630401000 | 581000 | 581000 | 581000 | 580000 | 449 |
| 349 | 20230921 | 125500 | 244369872000 | 581000 | 581000 | 581000 | 580000 | 413 |
| 350 | 20230921 | 125400 | 244129988000 | 581000 | 581000 | 581000 | 580000 | 225 |
| 351 | 20230921 | 125300 | 243999380000 | 581000 | 582000 | 582000 | 580000 | 1096 |
| 352 | 20230921 | 125200 | 243362598000 | 581000 | 581000 | 582000 | 581000 | 232 |
| 353 | 20230921 | 125100 | 243227784000 | 581000 | 582000 | 582000 | 581000 | 350 |
| 354 | 20230921 | 125000 | 243024398000 | 581000 | 581000 | 582000 | 581000 | 672 |
| 355 | 20230921 | 124900 | 242633902000 | 582000 | 581000 | 582000 | 581000 | 361 |
| 356 | 20230921 | 124800 | 242424121000 | 581000 | 581000 | 582000 | 581000 | 324 |
| 357 | 20230921 | 124700 | 242235871000 | 581000 | 581000 | 582000 | 581000 | 383 |
| 358 | 20230921 | 124600 | 242013325000 | 581000 | 580000 | 582000 | 580000 | 2078 |
| 359 | 20230921 | 124500 | 240806093000 | 581000 | 581000 | 581000 | 580000 | 273 |
| 360 | 20230921 | 124400 | 240647579000 | 581000 | 582000 | 582000 | 580000 | 1702 |
| 361 | 20230921 | 124300 | 239658851000 | 582000 | 582000 | 582000 | 581000 | 910 |
| 362 | 20230921 | 124200 | 239130119000 | 582000 | 581000 | 582000 | 581000 | 312 |
| 363 | 20230921 | 124100 | 238948805000 | 581000 | 581000 | 582000 | 581000 | 420 |
| 364 | 20230921 | 124000 | 238704690000 | 581000 | 581000 | 582000 | 581000 | 275 |
| 365 | 20230921 | 123900 | 238544748000 | 581000 | 582000 | 582000 | 581000 | 1014 |
| 366 | 20230921 | 123800 | 237955597000 | 581000 | 581000 | 582000 | 581000 | 655 |
| 367 | 20230921 | 123700 | 237575033000 | 581000 | 581000 | 582000 | 581000 | 5973 |
| 368 | 20230921 | 123600 | 234104674000 | 581000 | 582000 | 582000 | 581000 | 1476 |
| 369 | 20230921 | 123500 | 233246956000 | 582000 | 581000 | 582000 | 581000 | 768 |
| 370 | 20230921 | 123400 | 232800621000 | 582000 | 581000 | 582000 | 581000 | 1478 |
| 371 | 20230921 | 123300 | 231941800000 | 581000 | 581000 | 582000 | 581000 | 527 |
| 372 | 20230921 | 123200 | 231635449000 | 581000 | 581000 | 582000 | 581000 | 296 |
| 373 | 20230921 | 123100 | 231463369000 | 581000 | 581000 | 582000 | 581000 | 369 |
| 374 | 20230921 | 123000 | 231248910000 | 581000 | 582000 | 582000 | 581000 | 439 |
| 375 | 20230921 | 122900 | 230993726000 | 582000 | 582000 | 582000 | 581000 | 532 |
| 376 | 20230921 | 122800 | 230684344000 | 581000 | 582000 | 582000 | 581000 | 470 |
| 377 | 20230921 | 122700 | 230411137000 | 581000 | 581000 | 582000 | 581000 | 340 |
| 378 | 20230921 | 122600 | 230213482000 | 582000 | 581000 | 582000 | 581000 | 402 |
| 379 | 20230921 | 122500 | 229979666000 | 581000 | 582000 | 582000 | 581000 | 610 |
| 380 | 20230921 | 122400 | 229625110000 | 581000 | 582000 | 582000 | 581000 | 306 |
| 381 | 20230921 | 122300 | 229447183000 | 581000 | 583000 | 583000 | 581000 | 1829 |
| 382 | 20230921 | 122200 | 228382719000 | 583000 | 583000 | 583000 | 582000 | 1239 |
| 383 | 20230921 | 122100 | 227661554000 | 583000 | 583000 | 583000 | 582000 | 837 |
| 384 | 20230921 | 122000 | 227173928000 | 582000 | 583000 | 583000 | 582000 | 184 |
| 385 | 20230921 | 121900 | 227066769000 | 583000 | 583000 | 583000 | 582000 | 131 |
| 386 | 20230921 | 121800 | 226990444000 | 583000 | 583000 | 583000 | 582000 | 143 |
| 387 | 20230921 | 121700 | 226907163000 | 583000 | 582000 | 583000 | 582000 | 734 |
| 388 | 20230921 | 121600 | 226479744000 | 582000 | 582000 | 583000 | 581000 | 779 |
| 389 | 20230921 | 121500 | 226026370000 | 582000 | 582000 | 583000 | 581000 | 2229 |
| 390 | 20230921 | 121400 | 224729097000 | 583000 | 582000 | 583000 | 582000 | 98 |
| 391 | 20230921 | 121300 | 224672035000 | 582000 | 582000 | 583000 | 582000 | 3088 |
| 392 | 20230921 | 121200 | 222874766000 | 582000 | 581000 | 582000 | 581000 | 715 |
| 393 | 20230921 | 121100 | 222458785000 | 582000 | 581000 | 582000 | 581000 | 803 |
| 394 | 20230921 | 121000 | 221992143000 | 581000 | 582000 | 582000 | 581000 | 399 |
| 395 | 20230921 | 120900 | 221760113000 | 581000 | 581000 | 582000 | 581000 | 378 |
| 396 | 20230921 | 120800 | 221540279000 | 582000 | 581000 | 582000 | 581000 | 311 |
| 397 | 20230921 | 120700 | 221359465000 | 582000 | 582000 | 582000 | 581000 | 320 |
| 398 | 20230921 | 120600 | 221173313000 | 582000 | 582000 | 582000 | 581000 | 256 |
| 399 | 20230921 | 120500 | 221024481000 | 582000 | 581000 | 582000 | 581000 | 478 |
| 400 | 20230921 | 120400 | 220746588000 | 581000 | 581000 | 582000 | 581000 | 224 |
| 401 | 20230921 | 120300 | 220616369000 | 581000 | 581000 | 582000 | 581000 | 489 |
| 402 | 20230921 | 120200 | 220332217000 | 582000 | 581000 | 582000 | 581000 | 383 |
| 403 | 20230921 | 120100 | 220109626000 | 581000 | 582000 | 582000 | 581000 | 835 |
| 404 | 20230921 | 120000 | 219623895000 | 581000 | 581000 | 582000 | 581000 | 303 |
| 405 | 20230921 | 115900 | 219447742000 | 581000 | 581000 | 582000 | 581000 | 675 |
| 406 | 20230921 | 115800 | 219055410000 | 582000 | 581000 | 582000 | 581000 | 469 |
| 407 | 20230921 | 115700 | 218782552000 | 582000 | 582000 | 582000 | 581000 | 149 |
| 408 | 20230921 | 115600 | 218695951000 | 582000 | 581000 | 582000 | 581000 | 341 |
| 409 | 20230921 | 115500 | 218497671000 | 581000 | 582000 | 582000 | 581000 | 251 |
| 410 | 20230921 | 115400 | 218351750000 | 582000 | 581000 | 582000 | 581000 | 1175 |
| 411 | 20230921 | 115300 | 217668973000 | 582000 | 582000 | 583000 | 581000 | 2641 |
| 412 | 20230921 | 115200 | 216131826000 | 582000 | 581000 | 582000 | 581000 | 5066 |
| 413 | 20230921 | 115100 | 213184918000 | 582000 | 581000 | 582000 | 581000 | 479 |
| 414 | 20230921 | 115000 | 212906499000 | 581000 | 581000 | 582000 | 581000 | 720 |
| 415 | 20230921 | 114900 | 212487955000 | 582000 | 581000 | 582000 | 581000 | 976 |
| 416 | 20230921 | 114800 | 211920494000 | 582000 | 581000 | 582000 | 581000 | 1289 |
| 417 | 20230921 | 114700 | 211171377000 | 582000 | 582000 | 583000 | 581000 | 6676 |
| 418 | 20230921 | 114600 | 207286713000 | 583000 | 582000 | 583000 | 582000 | 700 |
| 419 | 20230921 | 114500 | 206879267000 | 582000 | 582000 | 583000 | 582000 | 336 |
| 420 | 20230921 | 114400 | 206683663000 | 583000 | 582000 | 583000 | 582000 | 990 |
| 421 | 20230921 | 114300 | 206107392000 | 582000 | 582000 | 583000 | 582000 | 2288 |
| 422 | 20230921 | 114200 | 204775740000 | 582000 | 582000 | 583000 | 582000 | 331 |
| 423 | 20230921 | 114100 | 204583003000 | 582000 | 582000 | 583000 | 582000 | 1685 |
| 424 | 20230921 | 114000 | 203602160000 | 582000 | 583000 | 583000 | 582000 | 279 |
| 425 | 20230921 | 113900 | 203439636000 | 582000 | 583000 | 583000 | 582000 | 449 |
| 426 | 20230921 | 113800 | 203178170000 | 582000 | 583000 | 583000 | 582000 | 288 |
| 427 | 20230921 | 113700 | 203010363000 | 583000 | 582000 | 583000 | 582000 | 355 |
| 428 | 20230921 | 113600 | 202803500000 | 582000 | 583000 | 583000 | 582000 | 269 |
| 429 | 20230921 | 113500 | 202646776000 | 582000 | 582000 | 583000 | 582000 | 450 |
| 430 | 20230921 | 113400 | 202384651000 | 583000 | 583000 | 583000 | 582000 | 387 |
| 431 | 20230921 | 113300 | 202159122000 | 583000 | 583000 | 583000 | 582000 | 3450 |
| 432 | 20230921 | 113200 | 200148442000 | 583000 | 582000 | 583000 | 582000 | 477 |
| 433 | 20230921 | 113100 | 199870688000 | 582000 | 583000 | 584000 | 582000 | 5654 |
| 434 | 20230921 | 113000 | 196574555000 | 583000 | 584000 | 584000 | 583000 | 453 |
| 435 | 20230921 | 112900 | 196310367000 | 584000 | 583000 | 584000 | 583000 | 376 |
| 436 | 20230921 | 112800 | 196091119000 | 584000 | 584000 | 584000 | 583000 | 395 |
| 437 | 20230921 | 112700 | 195860790000 | 583000 | 585000 | 585000 | 583000 | 4114 |
| 438 | 20230921 | 112600 | 193458683000 | 584000 | 585000 | 585000 | 584000 | 138 |
| 439 | 20230921 | 112500 | 193378001000 | 584000 | 584000 | 585000 | 584000 | 130 |
| 440 | 20230921 | 112400 | 193302007000 | 585000 | 585000 | 585000 | 584000 | 442 |
| 441 | 20230921 | 112300 | 193043742000 | 584000 | 585000 | 585000 | 584000 | 280 |
| 442 | 20230921 | 112200 | 192879988000 | 585000 | 584000 | 585000 | 584000 | 330 |
| 443 | 20230921 | 112100 | 192687100000 | 584000 | 585000 | 585000 | 584000 | 158 |
| 444 | 20230921 | 112000 | 192594746000 | 585000 | 584000 | 585000 | 584000 | 430 |
| 445 | 20230921 | 111900 | 192343523000 | 584000 | 584000 | 585000 | 584000 | 303 |
| 446 | 20230921 | 111800 | 192166387000 | 585000 | 584000 | 585000 | 584000 | 232 |
| 447 | 20230921 | 111700 | 192030828000 | 584000 | 584000 | 585000 | 584000 | 1113 |
| 448 | 20230921 | 111600 | 191380382000 | 584000 | 584000 | 585000 | 584000 | 216 |
| 449 | 20230921 | 111500 | 191254137000 | 584000 | 585000 | 586000 | 584000 | 840 |
| 450 | 20230921 | 111400 | 190762723000 | 586000 | 586000 | 586000 | 585000 | 204 |
| 451 | 20230921 | 111300 | 190643273000 | 586000 | 585000 | 586000 | 585000 | 436 |
| 452 | 20230921 | 111200 | 190388118000 | 585000 | 585000 | 586000 | 584000 | 502 |
| 453 | 20230921 | 111100 | 190094430000 | 586000 | 584000 | 586000 | 584000 | 2273 |
| 454 | 20230921 | 111000 | 188764831000 | 584000 | 585000 | 585000 | 584000 | 151 |
| 455 | 20230921 | 110900 | 188676605000 | 584000 | 584000 | 585000 | 584000 | 114 |
| 456 | 20230921 | 110800 | 188610005000 | 584000 | 585000 | 585000 | 584000 | 145 |
| 457 | 20230921 | 110700 | 188525286000 | 585000 | 583000 | 585000 | 583000 | 1239 |
| 458 | 20230921 | 110600 | 187801919000 | 583000 | 584000 | 584000 | 583000 | 233 |
| 459 | 20230921 | 110500 | 187665968000 | 584000 | 584000 | 584000 | 583000 | 264 |
| 460 | 20230921 | 110400 | 187511840000 | 583000 | 583000 | 584000 | 583000 | 271 |
| 461 | 20230921 | 110300 | 187353673000 | 584000 | 584000 | 585000 | 583000 | 2455 |
| 462 | 20230921 | 110200 | 185922043000 | 584000 | 584000 | 585000 | 584000 | 807 |
| 463 | 20230921 | 110100 | 185450655000 | 584000 | 584000 | 585000 | 583000 | 1820 |
| 464 | 20230921 | 110000 | 184387794000 | 584000 | 585000 | 585000 | 584000 | 244 |
| 465 | 20230921 | 105900 | 184245277000 | 585000 | 585000 | 585000 | 584000 | 491 |
| 466 | 20230921 | 105800 | 183958473000 | 584000 | 584000 | 585000 | 583000 | 5252 |
| 467 | 20230921 | 105700 | 180891353000 | 584000 | 584000 | 584000 | 583000 | 385 |
| 468 | 20230921 | 105600 | 180666826000 | 584000 | 583000 | 584000 | 583000 | 224 |
| 469 | 20230921 | 105500 | 180536194000 | 583000 | 584000 | 585000 | 583000 | 3319 |
| 470 | 20230921 | 105400 | 178598874000 | 585000 | 584000 | 585000 | 584000 | 566 |
| 471 | 20230921 | 105300 | 178268090000 | 585000 | 586000 | 586000 | 584000 | 1938 |
| 472 | 20230921 | 105200 | 177134356000 | 586000 | 585000 | 586000 | 585000 | 499 |
| 473 | 20230921 | 105100 | 176842323000 | 585000 | 585000 | 586000 | 585000 | 443 |
| 474 | 20230921 | 105000 | 176582963000 | 585000 | 586000 | 586000 | 585000 | 508 |
| 475 | 20230921 | 104900 | 176285448000 | 585000 | 587000 | 587000 | 585000 | 1877 |
| 476 | 20230921 | 104800 | 175185436000 | 586000 | 587000 | 587000 | 586000 | 570 |
| 477 | 20230921 | 104700 | 174850989000 | 587000 | 586000 | 587000 | 585000 | 1235 |
| 478 | 20230921 | 104600 | 174127217000 | 585000 | 585000 | 586000 | 584000 | 2299 |
| 479 | 20230921 | 104500 | 172782107000 | 585000 | 585000 | 585000 | 584000 | 426 |
| 480 | 20230921 | 104400 | 172532944000 | 585000 | 585000 | 585000 | 584000 | 581 |
| 481 | 20230921 | 104300 | 172193192000 | 585000 | 583000 | 585000 | 583000 | 1495 |
| 482 | 20230921 | 104200 | 171319882000 | 584000 | 583000 | 584000 | 583000 | 1103 |
| 483 | 20230921 | 104100 | 170675896000 | 584000 | 584000 | 584000 | 583000 | 906 |
| 484 | 20230921 | 104000 | 170147512000 | 584000 | 583000 | 584000 | 583000 | 787 |
| 485 | 20230921 | 103900 | 169688235000 | 583000 | 584000 | 584000 | 583000 | 323 |
| 486 | 20230921 | 103800 | 169499697000 | 584000 | 583000 | 584000 | 583000 | 623 |
| 487 | 20230921 | 103700 | 169136136000 | 584000 | 584000 | 584000 | 583000 | 801 |
| 488 | 20230921 | 103600 | 168668713000 | 584000 | 584000 | 584000 | 583000 | 212 |
| 489 | 20230921 | 103500 | 168544997000 | 584000 | 584000 | 584000 | 583000 | 278 |
| 490 | 20230921 | 103400 | 168382788000 | 584000 | 584000 | 584000 | 583000 | 444 |
| 491 | 20230921 | 103300 | 168123685000 | 584000 | 584000 | 584000 | 583000 | 455 |
| 492 | 20230921 | 103200 | 167858016000 | 584000 | 584000 | 584000 | 583000 | 405 |
| 493 | 20230921 | 103100 | 167621586000 | 583000 | 583000 | 584000 | 583000 | 379 |
| 494 | 20230921 | 103000 | 167400446000 | 583000 | 584000 | 585000 | 583000 | 1335 |
| 495 | 20230921 | 102900 | 166620951000 | 584000 | 584000 | 584000 | 583000 | 946 |
| 496 | 20230921 | 102800 | 166068623000 | 583000 | 583000 | 584000 | 583000 | 1488 |
| 497 | 20230921 | 102700 | 165199867000 | 584000 | 583000 | 584000 | 583000 | 882 |
| 498 | 20230921 | 102600 | 164685248000 | 583000 | 582000 | 584000 | 582000 | 3791 |
| 499 | 20230921 | 102500 | 162475334000 | 582000 | 582000 | 583000 | 582000 | 1579 |
| 500 | 20230921 | 102400 | 161555471000 | 583000 | 582000 | 583000 | 582000 | 797 |
| 501 | 20230921 | 102300 | 161091287000 | 582000 | 583000 | 583000 | 582000 | 1256 |
| 502 | 20230921 | 102200 | 160359761000 | 582000 | 582000 | 583000 | 582000 | 5161 |
| 503 | 20230921 | 102100 | 157355842000 | 582000 | 582000 | 583000 | 582000 | 1760 |
| 504 | 20230921 | 102000 | 156331134000 | 583000 | 582000 | 583000 | 582000 | 1489 |
| 505 | 20230921 | 101900 | 155464156000 | 582000 | 584000 | 584000 | 582000 | 7488 |
| 506 | 20230921 | 101800 | 151098768000 | 584000 | 584000 | 584000 | 583000 | 398 |
| 507 | 20230921 | 101700 | 150866451000 | 584000 | 584000 | 584000 | 583000 | 444 |
| 508 | 20230921 | 101600 | 150607189000 | 584000 | 585000 | 585000 | 583000 | 2774 |
| 509 | 20230921 | 101500 | 148987210000 | 584000 | 586000 | 586000 | 584000 | 2651 |
| 510 | 20230921 | 101400 | 147437128000 | 586000 | 586000 | 586000 | 585000 | 1042 |
| 511 | 20230921 | 101300 | 146827353000 | 585000 | 585000 | 586000 | 585000 | 220 |
| 512 | 20230921 | 101200 | 146698524000 | 585000 | 584000 | 585000 | 583000 | 3325 |
| 513 | 20230921 | 101100 | 144755183000 | 584000 | 584000 | 584000 | 583000 | 1045 |
| 514 | 20230921 | 101000 | 144145051000 | 584000 | 583000 | 584000 | 583000 | 833 |
| 515 | 20230921 | 100900 | 143658965000 | 583000 | 584000 | 584000 | 583000 | 1290 |
| 516 | 20230921 | 100800 | 142906524000 | 583000 | 583000 | 584000 | 583000 | 447 |
| 517 | 20230921 | 100700 | 142645826000 | 584000 | 583000 | 584000 | 582000 | 1202 |
| 518 | 20230921 | 100600 | 141944953000 | 583000 | 583000 | 584000 | 582000 | 4612 |
| 519 | 20230921 | 100500 | 139256274000 | 583000 | 584000 | 584000 | 583000 | 6110 |
| 520 | 20230921 | 100400 | 135694067000 | 584000 | 585000 | 585000 | 583000 | 6593 |
| 521 | 20230921 | 100300 | 131843784000 | 585000 | 585000 | 585000 | 584000 | 671 |
| 522 | 20230921 | 100200 | 131451808000 | 585000 | 585000 | 585000 | 584000 | 523 |
| 523 | 20230921 | 100100 | 131146216000 | 585000 | 585000 | 585000 | 584000 | 786 |
| 524 | 20230921 | 100000 | 130686639000 | 585000 | 585000 | 586000 | 584000 | 1632 |
| 525 | 20230921 | 095900 | 129731862000 | 585000 | 585000 | 586000 | 584000 | 1666 |
| 526 | 20230921 | 095800 | 128757558000 | 584000 | 585000 | 585000 | 584000 | 1554 |
| 527 | 20230921 | 095700 | 127848830000 | 585000 | 585000 | 585000 | 584000 | 2004 |
| 528 | 20230921 | 095600 | 126678339000 | 584000 | 585000 | 586000 | 584000 | 3223 |
| 529 | 20230921 | 095500 | 124793439000 | 585000 | 585000 | 586000 | 585000 | 744 |
| 530 | 20230921 | 095400 | 124357924000 | 586000 | 586000 | 586000 | 585000 | 928 |
| 531 | 20230921 | 095300 | 123814572000 | 586000 | 586000 | 586000 | 585000 | 1739 |
| 532 | 20230921 | 095200 | 122796219000 | 586000 | 586000 | 586000 | 585000 | 679 |
| 533 | 20230921 | 095100 | 122398804000 | 586000 | 585000 | 586000 | 585000 | 516 |
| 534 | 20230921 | 095000 | 122096901000 | 585000 | 587000 | 587000 | 585000 | 2263 |
| 535 | 20230921 | 094900 | 120770776000 | 587000 | 586000 | 587000 | 586000 | 785 |
| 536 | 20230921 | 094800 | 120310588000 | 587000 | 587000 | 587000 | 586000 | 445 |
| 537 | 20230921 | 094700 | 120049545000 | 586000 | 587000 | 587000 | 586000 | 1171 |
| 538 | 20230921 | 094600 | 119363013000 | 586000 | 585000 | 587000 | 585000 | 2207 |
| 539 | 20230921 | 094500 | 118069875000 | 586000 | 585000 | 586000 | 584000 | 4332 |
| 540 | 20230921 | 094400 | 115535810000 | 585000 | 584000 | 585000 | 584000 | 2393 |
| 541 | 20230921 | 094300 | 114138023000 | 584000 | 585000 | 586000 | 584000 | 4008 |
| 542 | 20230921 | 094200 | 111793850000 | 585000 | 586000 | 586000 | 584000 | 12819 |
| 543 | 20230921 | 094100 | 104291482000 | 587000 | 587000 | 587000 | 586000 | 2343 |
| 544 | 20230921 | 094000 | 102918375000 | 587000 | 588000 | 588000 | 586000 | 1638 |
| 545 | 20230921 | 093900 | 101957334000 | 588000 | 588000 | 588000 | 587000 | 726 |
| 546 | 20230921 | 093800 | 101531093000 | 587000 | 587000 | 588000 | 586000 | 3227 |
| 547 | 20230921 | 093700 | 99636684000 | 587000 | 588000 | 588000 | 587000 | 1769 |
| 548 | 20230921 | 093600 | 98598053000 | 587000 | 587000 | 588000 | 587000 | 1246 |
| 549 | 20230921 | 093500 | 97866569000 | 587000 | 588000 | 588000 | 587000 | 912 |
| 550 | 20230921 | 093400 | 97331097000 | 587000 | 588000 | 589000 | 587000 | 3868 |
| 551 | 20230921 | 093300 | 95056797000 | 588000 | 589000 | 589000 | 588000 | 462 |
| 552 | 20230921 | 093200 | 94784980000 | 589000 | 589000 | 589000 | 588000 | 877 |
| 553 | 20230921 | 093100 | 94269009000 | 588000 | 588000 | 589000 | 588000 | 1113 |
| 554 | 20230921 | 093000 | 93614408000 | 589000 | 590000 | 590000 | 588000 | 3776 |
| 555 | 20230921 | 092900 | 91389668000 | 590000 | 589000 | 590000 | 589000 | 2758 |
| 556 | 20230921 | 092800 | 89762829000 | 589000 | 589000 | 590000 | 589000 | 797 |
| 557 | 20230921 | 092700 | 89292960000 | 590000 | 589000 | 590000 | 589000 | 3238 |
| 558 | 20230921 | 092600 | 87385728000 | 590000 | 589000 | 590000 | 589000 | 993 |
| 559 | 20230921 | 092500 | 86800730000 | 590000 | 590000 | 590000 | 589000 | 970 |
| 560 | 20230921 | 092400 | 86229110000 | 590000 | 589000 | 590000 | 589000 | 1538 |
| 561 | 20230921 | 092300 | 85322430000 | 589000 | 589000 | 590000 | 588000 | 1887 |
| 562 | 20230921 | 092200 | 84210917000 | 589000 | 589000 | 590000 | 588000 | 4290 |
| 563 | 20230921 | 092100 | 81684750000 | 589000 | 588000 | 589000 | 587000 | 7179 |
| 564 | 20230921 | 092000 | 77466744000 | 588000 | 587000 | 588000 | 587000 | 3281 |
| 565 | 20230921 | 091900 | 75540543000 | 587000 | 587000 | 588000 | 587000 | 2661 |
| 566 | 20230921 | 091800 | 73978371000 | 587000 | 589000 | 589000 | 587000 | 3807 |
| 567 | 20230921 | 091700 | 71740718000 | 588000 | 589000 | 590000 | 588000 | 2258 |
| 568 | 20230921 | 091600 | 70411372000 | 589000 | 588000 | 590000 | 588000 | 3113 |
| 569 | 20230921 | 091500 | 68577962000 | 588000 | 589000 | 589000 | 588000 | 3731 |
| 570 | 20230921 | 091400 | 66383947000 | 588000 | 589000 | 590000 | 588000 | 3509 |
| 571 | 20230921 | 091300 | 64319206000 | 590000 | 590000 | 590000 | 588000 | 4805 |
| 572 | 20230921 | 091200 | 61488668000 | 589000 | 590000 | 590000 | 589000 | 3219 |
| 573 | 20230921 | 091100 | 59590592000 | 590000 | 590000 | 591000 | 590000 | 4277 |
| 574 | 20230921 | 091000 | 57066462000 | 590000 | 589000 | 591000 | 589000 | 4469 |
| 575 | 20230921 | 090900 | 54431490000 | 590000 | 591000 | 591000 | 589000 | 6266 |
| 576 | 20230921 | 090800 | 50735320000 | 591000 | 592000 | 593000 | 590000 | 4737 |
| 577 | 20230921 | 090700 | 47935206000 | 592000 | 590000 | 592000 | 590000 | 5727 |
| 578 | 20230921 | 090600 | 44548375000 | 591000 | 589000 | 592000 | 589000 | 6939 |
| 579 | 20230921 | 090500 | 40450309000 | 589000 | 590000 | 590000 | 589000 | 4219 |
| 580 | 20230921 | 090400 | 37963924000 | 590000 | 590000 | 591000 | 588000 | 5758 |
| 581 | 20230921 | 090300 | 34569856000 | 590000 | 591000 | 592000 | 590000 | 5277 |
| 582 | 20230921 | 090200 | 31453038000 | 591000 | 591000 | 592000 | 590000 | 5843 |
| 583 | 20230921 | 090100 | 27998416000 | 591000 | 594000 | 595000 | 589000 | 15591 |
| 584 | 20230921 | 090000 | 18771574000 | 594000 | 588000 | 595000 | 587000 | 31693 |