35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 3 | 20230922 | 184400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 4 | 20230922 | 184300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 5 | 20230922 | 184200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 6 | 20230922 | 184100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 7 | 20230922 | 184000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 8 | 20230922 | 183900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 9 | 20230922 | 183800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 10 | 20230922 | 183700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 11 | 20230922 | 183600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 12 | 20230922 | 183500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 13 | 20230922 | 183400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 14 | 20230922 | 183300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 15 | 20230922 | 183200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 16 | 20230922 | 183100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 17 | 20230922 | 183000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 18 | 20230922 | 182900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 19 | 20230922 | 182800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 20 | 20230922 | 182700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 21 | 20230922 | 182600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 22 | 20230922 | 182500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 23 | 20230922 | 182400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 24 | 20230922 | 182300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 25 | 20230922 | 182200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 26 | 20230922 | 182100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 27 | 20230922 | 182000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 28 | 20230922 | 181900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 29 | 20230922 | 181800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 30 | 20230922 | 181700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 31 | 20230922 | 181600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 32 | 20230922 | 181500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 33 | 20230922 | 181400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 34 | 20230922 | 181300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 35 | 20230922 | 181200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 36 | 20230922 | 181100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 37 | 20230922 | 181000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 38 | 20230922 | 180900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 39 | 20230922 | 180800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 40 | 20230922 | 180700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 41 | 20230922 | 180600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 42 | 20230922 | 180500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 43 | 20230922 | 180400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 44 | 20230922 | 180300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 45 | 20230922 | 180200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 46 | 20230922 | 180100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 47 | 20230922 | 180000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 48 | 20230922 | 175900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 49 | 20230922 | 175800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 50 | 20230922 | 175700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 51 | 20230922 | 175600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 52 | 20230922 | 175500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 53 | 20230922 | 175400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 54 | 20230922 | 175300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 55 | 20230922 | 175200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 56 | 20230922 | 175100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 57 | 20230922 | 175000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 58 | 20230922 | 174900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 59 | 20230922 | 174800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 60 | 20230922 | 174700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 61 | 20230922 | 174600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 62 | 20230922 | 174500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 63 | 20230922 | 174400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 64 | 20230922 | 174300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 65 | 20230922 | 174200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 66 | 20230922 | 174100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 67 | 20230922 | 174000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 68 | 20230922 | 173900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 69 | 20230922 | 173800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 70 | 20230922 | 173700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 71 | 20230922 | 173600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 72 | 20230922 | 173500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 73 | 20230922 | 173400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 74 | 20230922 | 173300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 75 | 20230922 | 173200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 76 | 20230922 | 173100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 77 | 20230922 | 173000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 78 | 20230922 | 172900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 79 | 20230922 | 172800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 80 | 20230922 | 172700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 81 | 20230922 | 172600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 82 | 20230922 | 172500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 83 | 20230922 | 172400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 84 | 20230922 | 172300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 85 | 20230922 | 172200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 86 | 20230922 | 172100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 87 | 20230922 | 172000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 88 | 20230922 | 171900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 89 | 20230922 | 171800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 90 | 20230922 | 171700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 91 | 20230922 | 171600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 92 | 20230922 | 171500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 93 | 20230922 | 171400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 94 | 20230922 | 171300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 95 | 20230922 | 171200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 96 | 20230922 | 171100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 97 | 20230922 | 171000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 98 | 20230922 | 170900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 99 | 20230922 | 170800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 100 | 20230922 | 170700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 101 | 20230922 | 170600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 102 | 20230922 | 170500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 103 | 20230922 | 170400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 104 | 20230922 | 170300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 105 | 20230922 | 170200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 106 | 20230922 | 170100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 107 | 20230922 | 170000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 108 | 20230922 | 165900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 109 | 20230922 | 165800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 110 | 20230922 | 165700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 111 | 20230922 | 165600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 112 | 20230922 | 165500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 113 | 20230922 | 165400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 114 | 20230922 | 165300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 115 | 20230922 | 165200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 116 | 20230922 | 165100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 117 | 20230922 | 165000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 118 | 20230922 | 164900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 119 | 20230922 | 164800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 120 | 20230922 | 164700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 121 | 20230922 | 164600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 122 | 20230922 | 164500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 123 | 20230922 | 164400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 124 | 20230922 | 164300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 125 | 20230922 | 164200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 126 | 20230922 | 164100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 127 | 20230922 | 164000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 128 | 20230922 | 163900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 129 | 20230922 | 163800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 130 | 20230922 | 163700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 131 | 20230922 | 163600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 132 | 20230922 | 163500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 133 | 20230922 | 163400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 134 | 20230922 | 163300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 135 | 20230922 | 163200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 136 | 20230922 | 163100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 137 | 20230922 | 163000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 138 | 20230922 | 162900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 139 | 20230922 | 162800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 140 | 20230922 | 162700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 141 | 20230922 | 162600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 142 | 20230922 | 162500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 143 | 20230922 | 162400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 144 | 20230922 | 162300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 145 | 20230922 | 162200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 146 | 20230922 | 162100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 147 | 20230922 | 162000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 148 | 20230922 | 161900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 149 | 20230922 | 161800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 150 | 20230922 | 161700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 151 | 20230922 | 161600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 152 | 20230922 | 161500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 153 | 20230922 | 161400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 154 | 20230922 | 161300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 155 | 20230922 | 161200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 156 | 20230922 | 161100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 157 | 20230922 | 161000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 158 | 20230922 | 160900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 159 | 20230922 | 160800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 160 | 20230922 | 160700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 161 | 20230922 | 160600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 162 | 20230922 | 160500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 163 | 20230922 | 160400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 164 | 20230922 | 160300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 165 | 20230922 | 160200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 166 | 20230922 | 160100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 167 | 20230922 | 160000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 168 | 20230922 | 155900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 169 | 20230922 | 155800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 170 | 20230922 | 155700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 171 | 20230922 | 155600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 172 | 20230922 | 155500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 173 | 20230922 | 155400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 174 | 20230922 | 155300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 175 | 20230922 | 155200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 176 | 20230922 | 155100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 177 | 20230922 | 155000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 178 | 20230922 | 154900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 179 | 20230922 | 154800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 180 | 20230922 | 154700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 181 | 20230922 | 154600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 182 | 20230922 | 154500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 183 | 20230922 | 154400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 184 | 20230922 | 154300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 185 | 20230922 | 154200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 186 | 20230922 | 154100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 187 | 20230922 | 154000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 188 | 20230922 | 153900 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 189 | 20230922 | 153800 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 190 | 20230922 | 153700 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 191 | 20230922 | 153600 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 192 | 20230922 | 153500 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 193 | 20230922 | 153400 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 194 | 20230922 | 153300 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 195 | 20230922 | 153200 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 196 | 20230922 | 153100 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 197 | 20230922 | 153000 | 518494950000 | 569000 | 569000 | 569000 | 569000 | 25486 |
| 198 | 20230922 | 152900 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 199 | 20230922 | 152800 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 200 | 20230922 | 152700 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 201 | 20230922 | 152600 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 202 | 20230922 | 152500 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 203 | 20230922 | 152400 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 204 | 20230922 | 152300 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 205 | 20230922 | 152200 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 206 | 20230922 | 152100 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 207 | 20230922 | 152000 | 503993416000 | 569000 | 569000 | 569000 | 569000 | 0 |
| 208 | 20230922 | 151900 | 503993416000 | 569000 | 570000 | 570000 | 569000 | 5071 |
| 209 | 20230922 | 151800 | 501104547000 | 570000 | 569000 | 570000 | 569000 | 2809 |
| 210 | 20230922 | 151700 | 499505539000 | 570000 | 570000 | 571000 | 569000 | 7243 |
| 211 | 20230922 | 151600 | 495377150000 | 571000 | 570000 | 571000 | 570000 | 1312 |
| 212 | 20230922 | 151500 | 494628674000 | 571000 | 570000 | 571000 | 570000 | 2337 |
| 213 | 20230922 | 151400 | 493294637000 | 571000 | 571000 | 571000 | 570000 | 1048 |
| 214 | 20230922 | 151300 | 492696703000 | 571000 | 571000 | 571000 | 570000 | 899 |
| 215 | 20230922 | 151200 | 492183766000 | 571000 | 571000 | 571000 | 570000 | 845 |
| 216 | 20230922 | 151100 | 491701474000 | 570000 | 570000 | 571000 | 570000 | 700 |
| 217 | 20230922 | 151000 | 491301935000 | 570000 | 570000 | 570000 | 569000 | 2783 |
| 218 | 20230922 | 150900 | 489715716000 | 570000 | 569000 | 570000 | 569000 | 6923 |
| 219 | 20230922 | 150800 | 485774444000 | 568000 | 568000 | 569000 | 568000 | 829 |
| 220 | 20230922 | 150700 | 485303235000 | 568000 | 569000 | 569000 | 568000 | 1044 |
| 221 | 20230922 | 150600 | 484709687000 | 569000 | 569000 | 569000 | 568000 | 1362 |
| 222 | 20230922 | 150500 | 483935365000 | 568000 | 568000 | 569000 | 568000 | 970 |
| 223 | 20230922 | 150400 | 483383849000 | 568000 | 568000 | 569000 | 568000 | 906 |
| 224 | 20230922 | 150300 | 482868960000 | 569000 | 569000 | 570000 | 568000 | 4553 |
| 225 | 20230922 | 150200 | 480278210000 | 569000 | 570000 | 570000 | 569000 | 1715 |
| 226 | 20230922 | 150100 | 479302099000 | 570000 | 570000 | 570000 | 569000 | 809 |
| 227 | 20230922 | 150000 | 478841546000 | 570000 | 569000 | 570000 | 569000 | 2601 |
| 228 | 20230922 | 145900 | 477360587000 | 569000 | 571000 | 572000 | 569000 | 7765 |
| 229 | 20230922 | 145800 | 472931555000 | 571000 | 572000 | 572000 | 571000 | 619 |
| 230 | 20230922 | 145700 | 472578049000 | 572000 | 571000 | 572000 | 571000 | 549 |
| 231 | 20230922 | 145600 | 472264419000 | 571000 | 571000 | 572000 | 571000 | 2019 |
| 232 | 20230922 | 145500 | 471110266000 | 572000 | 571000 | 572000 | 571000 | 847 |
| 233 | 20230922 | 145400 | 470626429000 | 571000 | 571000 | 572000 | 571000 | 664 |
| 234 | 20230922 | 145300 | 470246971000 | 572000 | 572000 | 572000 | 571000 | 374 |
| 235 | 20230922 | 145200 | 470033206000 | 571000 | 571000 | 572000 | 571000 | 337 |
| 236 | 20230922 | 145100 | 469840637000 | 571000 | 571000 | 572000 | 571000 | 549 |
| 237 | 20230922 | 145000 | 469526874000 | 571000 | 572000 | 572000 | 571000 | 340 |
| 238 | 20230922 | 144900 | 469332573000 | 571000 | 571000 | 572000 | 571000 | 1260 |
| 239 | 20230922 | 144800 | 468612869000 | 572000 | 571000 | 572000 | 571000 | 722 |
| 240 | 20230922 | 144700 | 468200035000 | 572000 | 572000 | 573000 | 571000 | 2646 |
| 241 | 20230922 | 144600 | 466686567000 | 572000 | 571000 | 572000 | 571000 | 2499 |
| 242 | 20230922 | 144500 | 465257234000 | 571000 | 572000 | 572000 | 571000 | 966 |
| 243 | 20230922 | 144400 | 464704803000 | 572000 | 571000 | 572000 | 570000 | 3693 |
| 244 | 20230922 | 144300 | 462595836000 | 571000 | 571000 | 571000 | 570000 | 2429 |
| 245 | 20230922 | 144200 | 461209140000 | 571000 | 571000 | 571000 | 570000 | 1818 |
| 246 | 20230922 | 144100 | 460172502000 | 571000 | 570000 | 571000 | 570000 | 664 |
| 247 | 20230922 | 144000 | 459793878000 | 570000 | 569000 | 571000 | 568000 | 10776 |
| 248 | 20230922 | 143900 | 453657211000 | 569000 | 569000 | 569000 | 568000 | 320 |
| 249 | 20230922 | 143800 | 453475250000 | 568000 | 568000 | 569000 | 568000 | 392 |
| 250 | 20230922 | 143700 | 453252427000 | 569000 | 568000 | 569000 | 568000 | 442 |
| 251 | 20230922 | 143600 | 453001239000 | 568000 | 568000 | 569000 | 568000 | 361 |
| 252 | 20230922 | 143500 | 452796051000 | 568000 | 568000 | 569000 | 568000 | 408 |
| 253 | 20230922 | 143400 | 452564273000 | 568000 | 569000 | 569000 | 568000 | 604 |
| 254 | 20230922 | 143300 | 452221048000 | 568000 | 568000 | 569000 | 568000 | 528 |
| 255 | 20230922 | 143200 | 451921059000 | 568000 | 568000 | 569000 | 568000 | 250 |
| 256 | 20230922 | 143100 | 451779013000 | 569000 | 569000 | 569000 | 568000 | 1221 |
| 257 | 20230922 | 143000 | 451085417000 | 568000 | 568000 | 569000 | 568000 | 343 |
| 258 | 20230922 | 142900 | 450890458000 | 568000 | 569000 | 569000 | 568000 | 429 |
| 259 | 20230922 | 142800 | 450646608000 | 568000 | 568000 | 569000 | 568000 | 231 |
| 260 | 20230922 | 142700 | 450515365000 | 568000 | 569000 | 569000 | 568000 | 327 |
| 261 | 20230922 | 142600 | 450329548000 | 568000 | 568000 | 569000 | 568000 | 500 |
| 262 | 20230922 | 142500 | 450045448000 | 569000 | 569000 | 569000 | 568000 | 116 |
| 263 | 20230922 | 142400 | 449979494000 | 568000 | 568000 | 569000 | 568000 | 426 |
| 264 | 20230922 | 142300 | 449737307000 | 568000 | 569000 | 569000 | 568000 | 224 |
| 265 | 20230922 | 142200 | 449610020000 | 569000 | 568000 | 569000 | 568000 | 244 |
| 266 | 20230922 | 142100 | 449471385000 | 569000 | 568000 | 569000 | 568000 | 1348 |
| 267 | 20230922 | 142000 | 448704797000 | 568000 | 568000 | 569000 | 568000 | 843 |
| 268 | 20230922 | 141900 | 448225450000 | 568000 | 569000 | 569000 | 568000 | 624 |
| 269 | 20230922 | 141800 | 447870972000 | 569000 | 569000 | 569000 | 568000 | 742 |
| 270 | 20230922 | 141700 | 447449497000 | 568000 | 568000 | 569000 | 568000 | 523 |
| 271 | 20230922 | 141600 | 447152098000 | 569000 | 570000 | 571000 | 568000 | 5424 |
| 272 | 20230922 | 141500 | 444062035000 | 570000 | 571000 | 571000 | 570000 | 969 |
| 273 | 20230922 | 141400 | 443509310000 | 571000 | 570000 | 571000 | 570000 | 748 |
| 274 | 20230922 | 141300 | 443082423000 | 570000 | 571000 | 571000 | 570000 | 476 |
| 275 | 20230922 | 141200 | 442810876000 | 570000 | 570000 | 571000 | 570000 | 1036 |
| 276 | 20230922 | 141100 | 442219922000 | 570000 | 570000 | 571000 | 569000 | 1084 |
| 277 | 20230922 | 141000 | 441602298000 | 570000 | 570000 | 571000 | 569000 | 1001 |
| 278 | 20230922 | 140900 | 441031827000 | 569000 | 569000 | 570000 | 569000 | 1223 |
| 279 | 20230922 | 140800 | 440334865000 | 569000 | 569000 | 570000 | 569000 | 292 |
| 280 | 20230922 | 140700 | 440168511000 | 569000 | 570000 | 571000 | 569000 | 1246 |
| 281 | 20230922 | 140600 | 439458435000 | 569000 | 568000 | 571000 | 568000 | 5990 |
| 282 | 20230922 | 140500 | 436045614000 | 568000 | 568000 | 569000 | 568000 | 270 |
| 283 | 20230922 | 140400 | 435892096000 | 568000 | 569000 | 569000 | 568000 | 1148 |
| 284 | 20230922 | 140300 | 435239704000 | 569000 | 569000 | 570000 | 568000 | 5606 |
| 285 | 20230922 | 140200 | 432047792000 | 570000 | 568000 | 570000 | 568000 | 5649 |
| 286 | 20230922 | 140100 | 428830098000 | 568000 | 569000 | 569000 | 568000 | 314 |
| 287 | 20230922 | 140000 | 428651591000 | 569000 | 569000 | 569000 | 568000 | 276 |
| 288 | 20230922 | 135900 | 428494774000 | 569000 | 568000 | 569000 | 568000 | 393 |
| 289 | 20230922 | 135800 | 428271494000 | 568000 | 568000 | 569000 | 568000 | 159 |
| 290 | 20230922 | 135700 | 428181168000 | 568000 | 568000 | 569000 | 568000 | 155 |
| 291 | 20230922 | 135600 | 428093078000 | 568000 | 569000 | 569000 | 568000 | 168 |
| 292 | 20230922 | 135500 | 427997597000 | 568000 | 568000 | 569000 | 568000 | 301 |
| 293 | 20230922 | 135400 | 427826564000 | 568000 | 568000 | 569000 | 567000 | 1082 |
| 294 | 20230922 | 135300 | 427212011000 | 568000 | 568000 | 569000 | 567000 | 663 |
| 295 | 20230922 | 135200 | 426835504000 | 568000 | 568000 | 569000 | 568000 | 1031 |
| 296 | 20230922 | 135100 | 426249836000 | 568000 | 568000 | 569000 | 568000 | 679 |
| 297 | 20230922 | 135000 | 425864133000 | 568000 | 568000 | 569000 | 567000 | 1386 |
| 298 | 20230922 | 134900 | 425076871000 | 568000 | 568000 | 568000 | 567000 | 1461 |
| 299 | 20230922 | 134800 | 424247368000 | 567000 | 567000 | 568000 | 566000 | 5611 |
| 300 | 20230922 | 134700 | 421066381000 | 566000 | 566000 | 567000 | 566000 | 841 |
| 301 | 20230922 | 134600 | 420590309000 | 566000 | 566000 | 567000 | 566000 | 490 |
| 302 | 20230922 | 134500 | 420312904000 | 566000 | 566000 | 567000 | 566000 | 3193 |
| 303 | 20230922 | 134400 | 418505511000 | 566000 | 566000 | 567000 | 566000 | 2991 |
| 304 | 20230922 | 134300 | 416812517000 | 566000 | 567000 | 567000 | 566000 | 883 |
| 305 | 20230922 | 134200 | 416312090000 | 567000 | 567000 | 568000 | 567000 | 3301 |
| 306 | 20230922 | 134100 | 414440299000 | 568000 | 567000 | 568000 | 567000 | 295 |
| 307 | 20230922 | 134000 | 414273006000 | 568000 | 568000 | 568000 | 567000 | 555 |
| 308 | 20230922 | 133900 | 413958137000 | 568000 | 568000 | 568000 | 567000 | 440 |
| 309 | 20230922 | 133800 | 413708609000 | 567000 | 567000 | 568000 | 567000 | 528 |
| 310 | 20230922 | 133700 | 413408942000 | 567000 | 567000 | 568000 | 567000 | 187 |
| 311 | 20230922 | 133600 | 413302790000 | 567000 | 568000 | 568000 | 567000 | 407 |
| 312 | 20230922 | 133500 | 413071784000 | 568000 | 568000 | 568000 | 567000 | 658 |
| 313 | 20230922 | 133400 | 412698222000 | 567000 | 567000 | 568000 | 567000 | 868 |
| 314 | 20230922 | 133300 | 412205353000 | 567000 | 568000 | 568000 | 567000 | 298 |
| 315 | 20230922 | 133200 | 412036277000 | 568000 | 567000 | 568000 | 567000 | 202 |
| 316 | 20230922 | 133100 | 411921677000 | 567000 | 567000 | 568000 | 567000 | 1154 |
| 317 | 20230922 | 133000 | 411266431000 | 567000 | 567000 | 568000 | 567000 | 166 |
| 318 | 20230922 | 132900 | 411172261000 | 567000 | 567000 | 568000 | 567000 | 139 |
| 319 | 20230922 | 132800 | 411093422000 | 568000 | 567000 | 568000 | 567000 | 582 |
| 320 | 20230922 | 132700 | 410763410000 | 567000 | 567000 | 568000 | 567000 | 3814 |
| 321 | 20230922 | 132600 | 408600570000 | 567000 | 567000 | 568000 | 567000 | 291 |
| 322 | 20230922 | 132500 | 408435516000 | 567000 | 568000 | 568000 | 567000 | 2369 |
| 323 | 20230922 | 132400 | 407090432000 | 568000 | 568000 | 569000 | 568000 | 1253 |
| 324 | 20230922 | 132300 | 406378413000 | 568000 | 569000 | 569000 | 568000 | 319 |
| 325 | 20230922 | 132200 | 406197144000 | 568000 | 568000 | 569000 | 568000 | 784 |
| 326 | 20230922 | 132100 | 405751768000 | 569000 | 569000 | 570000 | 568000 | 3162 |
| 327 | 20230922 | 132000 | 403953505000 | 569000 | 569000 | 570000 | 569000 | 456 |
| 328 | 20230922 | 131900 | 403693960000 | 570000 | 570000 | 570000 | 569000 | 598 |
| 329 | 20230922 | 131800 | 403353641000 | 569000 | 569000 | 570000 | 569000 | 318 |
| 330 | 20230922 | 131700 | 403172627000 | 569000 | 569000 | 570000 | 569000 | 157 |
| 331 | 20230922 | 131600 | 403083258000 | 569000 | 569000 | 570000 | 569000 | 380 |
| 332 | 20230922 | 131500 | 402867001000 | 569000 | 569000 | 570000 | 569000 | 714 |
| 333 | 20230922 | 131400 | 402460713000 | 569000 | 569000 | 570000 | 569000 | 97 |
| 334 | 20230922 | 131300 | 402405510000 | 570000 | 569000 | 570000 | 569000 | 242 |
| 335 | 20230922 | 131200 | 402267788000 | 570000 | 570000 | 570000 | 569000 | 115 |
| 336 | 20230922 | 131100 | 402202308000 | 570000 | 569000 | 570000 | 569000 | 166 |
| 337 | 20230922 | 131000 | 402107791000 | 570000 | 571000 | 571000 | 569000 | 659 |
| 338 | 20230922 | 130900 | 401732265000 | 570000 | 570000 | 571000 | 570000 | 1499 |
| 339 | 20230922 | 130800 | 400877737000 | 570000 | 569000 | 570000 | 569000 | 3357 |
| 340 | 20230922 | 130700 | 398964690000 | 569000 | 569000 | 570000 | 569000 | 842 |
| 341 | 20230922 | 130600 | 398485123000 | 569000 | 570000 | 571000 | 569000 | 4368 |
| 342 | 20230922 | 130500 | 395996633000 | 571000 | 570000 | 571000 | 570000 | 220 |
| 343 | 20230922 | 130400 | 395871089000 | 570000 | 570000 | 571000 | 570000 | 408 |
| 344 | 20230922 | 130300 | 395638466000 | 571000 | 570000 | 571000 | 570000 | 383 |
| 345 | 20230922 | 130200 | 395420060000 | 570000 | 571000 | 571000 | 570000 | 375 |
| 346 | 20230922 | 130100 | 395206252000 | 570000 | 571000 | 571000 | 570000 | 398 |
| 347 | 20230922 | 130000 | 394979075000 | 570000 | 571000 | 571000 | 570000 | 450 |
| 348 | 20230922 | 125900 | 394722308000 | 570000 | 570000 | 571000 | 570000 | 209 |
| 349 | 20230922 | 125800 | 394603076000 | 571000 | 570000 | 571000 | 570000 | 431 |
| 350 | 20230922 | 125700 | 394357062000 | 571000 | 571000 | 571000 | 570000 | 1004 |
| 351 | 20230922 | 125600 | 393784083000 | 570000 | 569000 | 571000 | 569000 | 2514 |
| 352 | 20230922 | 125500 | 392350987000 | 569000 | 569000 | 570000 | 569000 | 250 |
| 353 | 20230922 | 125400 | 392208668000 | 569000 | 569000 | 570000 | 569000 | 271 |
| 354 | 20230922 | 125300 | 392054447000 | 569000 | 569000 | 569000 | 568000 | 2170 |
| 355 | 20230922 | 125200 | 390819780000 | 568000 | 568000 | 569000 | 568000 | 400 |
| 356 | 20230922 | 125100 | 390592418000 | 569000 | 569000 | 569000 | 568000 | 470 |
| 357 | 20230922 | 125000 | 390325231000 | 568000 | 568000 | 569000 | 568000 | 534 |
| 358 | 20230922 | 124900 | 390021655000 | 568000 | 568000 | 569000 | 568000 | 180 |
| 359 | 20230922 | 124800 | 389919389000 | 568000 | 569000 | 569000 | 568000 | 433 |
| 360 | 20230922 | 124700 | 389673230000 | 568000 | 568000 | 569000 | 568000 | 177 |
| 361 | 20230922 | 124600 | 389572621000 | 569000 | 569000 | 570000 | 568000 | 1242 |
| 362 | 20230922 | 124500 | 388866070000 | 569000 | 569000 | 570000 | 569000 | 1392 |
| 363 | 20230922 | 124400 | 388073970000 | 569000 | 570000 | 571000 | 569000 | 3567 |
| 364 | 20230922 | 124300 | 386041048000 | 570000 | 570000 | 571000 | 570000 | 434 |
| 365 | 20230922 | 124200 | 385793595000 | 571000 | 570000 | 571000 | 570000 | 412 |
| 366 | 20230922 | 124100 | 385558579000 | 571000 | 570000 | 571000 | 570000 | 401 |
| 367 | 20230922 | 124000 | 385329855000 | 570000 | 571000 | 571000 | 570000 | 876 |
| 368 | 20230922 | 123900 | 384829901000 | 570000 | 570000 | 571000 | 570000 | 465 |
| 369 | 20230922 | 123800 | 384564664000 | 570000 | 570000 | 571000 | 570000 | 418 |
| 370 | 20230922 | 123700 | 384326337000 | 570000 | 570000 | 571000 | 570000 | 574 |
| 371 | 20230922 | 123600 | 383999057000 | 570000 | 570000 | 571000 | 570000 | 576 |
| 372 | 20230922 | 123500 | 383670683000 | 571000 | 569000 | 571000 | 569000 | 2828 |
| 373 | 20230922 | 123400 | 382058830000 | 569000 | 569000 | 570000 | 569000 | 157 |
| 374 | 20230922 | 123300 | 381969417000 | 569000 | 569000 | 570000 | 569000 | 382 |
| 375 | 20230922 | 123200 | 381751998000 | 569000 | 569000 | 570000 | 569000 | 181 |
| 376 | 20230922 | 123100 | 381648904000 | 569000 | 569000 | 570000 | 569000 | 400 |
| 377 | 20230922 | 123000 | 381421252000 | 569000 | 569000 | 571000 | 569000 | 2104 |
| 378 | 20230922 | 122900 | 380222138000 | 570000 | 569000 | 570000 | 568000 | 3270 |
| 379 | 20230922 | 122800 | 378359521000 | 568000 | 568000 | 569000 | 568000 | 291 |
| 380 | 20230922 | 122700 | 378194102000 | 569000 | 568000 | 569000 | 568000 | 1000 |
| 381 | 20230922 | 122600 | 377626030000 | 569000 | 569000 | 570000 | 568000 | 3560 |
| 382 | 20230922 | 122500 | 375600243000 | 569000 | 569000 | 570000 | 569000 | 250 |
| 383 | 20230922 | 122400 | 375457911000 | 569000 | 569000 | 570000 | 569000 | 359 |
| 384 | 20230922 | 122300 | 375253461000 | 569000 | 570000 | 570000 | 569000 | 323 |
| 385 | 20230922 | 122200 | 375069386000 | 570000 | 570000 | 570000 | 569000 | 328 |
| 386 | 20230922 | 122100 | 374882515000 | 569000 | 570000 | 571000 | 569000 | 1728 |
| 387 | 20230922 | 122000 | 373897647000 | 570000 | 569000 | 570000 | 569000 | 1332 |
| 388 | 20230922 | 121900 | 373138430000 | 570000 | 569000 | 570000 | 569000 | 3884 |
| 389 | 20230922 | 121800 | 370924735000 | 569000 | 570000 | 570000 | 569000 | 825 |
| 390 | 20230922 | 121700 | 370454596000 | 570000 | 568000 | 570000 | 568000 | 2577 |
| 391 | 20230922 | 121600 | 368988375000 | 569000 | 568000 | 569000 | 568000 | 333 |
| 392 | 20230922 | 121500 | 368799093000 | 568000 | 568000 | 569000 | 568000 | 252 |
| 393 | 20230922 | 121400 | 368655865000 | 568000 | 568000 | 569000 | 568000 | 180 |
| 394 | 20230922 | 121300 | 368553552000 | 569000 | 568000 | 569000 | 568000 | 173 |
| 395 | 20230922 | 121200 | 368455278000 | 568000 | 568000 | 569000 | 567000 | 1052 |
| 396 | 20230922 | 121100 | 367857765000 | 568000 | 567000 | 569000 | 567000 | 2692 |
| 397 | 20230922 | 121000 | 366328638000 | 567000 | 568000 | 568000 | 567000 | 111 |
| 398 | 20230922 | 120900 | 366265656000 | 567000 | 567000 | 568000 | 567000 | 380 |
| 399 | 20230922 | 120800 | 366050126000 | 567000 | 567000 | 568000 | 567000 | 79 |
| 400 | 20230922 | 120700 | 366005302000 | 567000 | 567000 | 568000 | 567000 | 205 |
| 401 | 20230922 | 120600 | 365889028000 | 568000 | 566000 | 568000 | 566000 | 3631 |
| 402 | 20230922 | 120500 | 363831226000 | 565000 | 566000 | 566000 | 565000 | 181 |
| 403 | 20230922 | 120400 | 363728889000 | 566000 | 566000 | 567000 | 565000 | 975 |
| 404 | 20230922 | 120300 | 363177031000 | 566000 | 566000 | 567000 | 566000 | 623 |
| 405 | 20230922 | 120200 | 362824283000 | 566000 | 566000 | 567000 | 566000 | 321 |
| 406 | 20230922 | 120100 | 362642558000 | 566000 | 566000 | 567000 | 566000 | 633 |
| 407 | 20230922 | 120000 | 362284060000 | 566000 | 566000 | 567000 | 566000 | 527 |
| 408 | 20230922 | 115900 | 361985766000 | 567000 | 566000 | 567000 | 566000 | 176 |
| 409 | 20230922 | 115800 | 361886107000 | 567000 | 566000 | 567000 | 566000 | 1802 |
| 410 | 20230922 | 115700 | 360866149000 | 566000 | 566000 | 567000 | 566000 | 134 |
| 411 | 20230922 | 115600 | 360790292000 | 566000 | 565000 | 567000 | 565000 | 1414 |
| 412 | 20230922 | 115500 | 359989975000 | 566000 | 567000 | 568000 | 565000 | 2898 |
| 413 | 20230922 | 115400 | 358348407000 | 567000 | 567000 | 568000 | 567000 | 196 |
| 414 | 20230922 | 115300 | 358237232000 | 567000 | 568000 | 568000 | 567000 | 163 |
| 415 | 20230922 | 115200 | 358144741000 | 568000 | 567000 | 568000 | 567000 | 673 |
| 416 | 20230922 | 115100 | 357762515000 | 568000 | 567000 | 568000 | 567000 | 344 |
| 417 | 20230922 | 115000 | 357567266000 | 568000 | 566000 | 568000 | 566000 | 1055 |
| 418 | 20230922 | 114900 | 356969017000 | 567000 | 566000 | 567000 | 566000 | 244 |
| 419 | 20230922 | 114800 | 356830837000 | 566000 | 566000 | 567000 | 566000 | 983 |
| 420 | 20230922 | 114700 | 356273733000 | 566000 | 565000 | 567000 | 565000 | 1736 |
| 421 | 20230922 | 114600 | 355291167000 | 565000 | 565000 | 566000 | 565000 | 245 |
| 422 | 20230922 | 114500 | 355152655000 | 566000 | 565000 | 566000 | 565000 | 425 |
| 423 | 20230922 | 114400 | 354912449000 | 565000 | 565000 | 566000 | 565000 | 198 |
| 424 | 20230922 | 114300 | 354800547000 | 566000 | 565000 | 566000 | 565000 | 2100 |
| 425 | 20230922 | 114200 | 353614035000 | 564000 | 566000 | 566000 | 564000 | 5805 |
| 426 | 20230922 | 114100 | 350335946000 | 565000 | 566000 | 567000 | 565000 | 2433 |
| 427 | 20230922 | 114000 | 348959396000 | 566000 | 567000 | 567000 | 566000 | 947 |
| 428 | 20230922 | 113900 | 348423382000 | 566000 | 566000 | 567000 | 566000 | 557 |
| 429 | 20230922 | 113800 | 348108052000 | 566000 | 566000 | 567000 | 566000 | 1227 |
| 430 | 20230922 | 113700 | 347413551000 | 566000 | 567000 | 567000 | 566000 | 2025 |
| 431 | 20230922 | 113600 | 346265703000 | 567000 | 566000 | 568000 | 566000 | 1156 |
| 432 | 20230922 | 113500 | 345610122000 | 566000 | 568000 | 568000 | 566000 | 2068 |
| 433 | 20230922 | 113400 | 344437623000 | 567000 | 567000 | 568000 | 567000 | 427 |
| 434 | 20230922 | 113300 | 344195492000 | 567000 | 568000 | 568000 | 567000 | 845 |
| 435 | 20230922 | 113200 | 343715972000 | 568000 | 567000 | 568000 | 567000 | 511 |
| 436 | 20230922 | 113100 | 343425925000 | 567000 | 567000 | 568000 | 567000 | 372 |
| 437 | 20230922 | 113000 | 343214909000 | 568000 | 567000 | 568000 | 567000 | 545 |
| 438 | 20230922 | 112900 | 342905814000 | 568000 | 567000 | 568000 | 567000 | 271 |
| 439 | 20230922 | 112800 | 342752028000 | 567000 | 568000 | 568000 | 567000 | 354 |
| 440 | 20230922 | 112700 | 342551164000 | 567000 | 567000 | 568000 | 567000 | 1121 |
| 441 | 20230922 | 112600 | 341914694000 | 568000 | 567000 | 568000 | 567000 | 331 |
| 442 | 20230922 | 112500 | 341726903000 | 567000 | 568000 | 568000 | 567000 | 390 |
| 443 | 20230922 | 112400 | 341505560000 | 567000 | 567000 | 568000 | 567000 | 473 |
| 444 | 20230922 | 112300 | 341237213000 | 567000 | 568000 | 569000 | 567000 | 1882 |
| 445 | 20230922 | 112200 | 340168305000 | 568000 | 569000 | 570000 | 568000 | 2164 |
| 446 | 20230922 | 112100 | 338937192000 | 570000 | 571000 | 571000 | 569000 | 3160 |
| 447 | 20230922 | 112000 | 337135241000 | 570000 | 571000 | 571000 | 570000 | 384 |
| 448 | 20230922 | 111900 | 336916150000 | 570000 | 569000 | 571000 | 569000 | 1710 |
| 449 | 20230922 | 111800 | 335941399000 | 570000 | 570000 | 570000 | 569000 | 632 |
| 450 | 20230922 | 111700 | 335581419000 | 570000 | 570000 | 570000 | 569000 | 295 |
| 451 | 20230922 | 111600 | 335413414000 | 570000 | 570000 | 570000 | 569000 | 626 |
| 452 | 20230922 | 111500 | 335056743000 | 570000 | 569000 | 570000 | 569000 | 1010 |
| 453 | 20230922 | 111400 | 334481504000 | 569000 | 568000 | 570000 | 568000 | 1889 |
| 454 | 20230922 | 111300 | 333406767000 | 568000 | 568000 | 569000 | 567000 | 2120 |
| 455 | 20230922 | 111200 | 332203148000 | 567000 | 569000 | 570000 | 567000 | 6180 |
| 456 | 20230922 | 111100 | 328689967000 | 570000 | 570000 | 571000 | 569000 | 1187 |
| 457 | 20230922 | 111000 | 328013538000 | 570000 | 571000 | 571000 | 569000 | 1665 |
| 458 | 20230922 | 110900 | 327064344000 | 570000 | 571000 | 571000 | 569000 | 7386 |
| 459 | 20230922 | 110800 | 322851172000 | 570000 | 570000 | 571000 | 569000 | 5658 |
| 460 | 20230922 | 110700 | 319624118000 | 570000 | 570000 | 570000 | 569000 | 446 |
| 461 | 20230922 | 110600 | 319369955000 | 570000 | 569000 | 570000 | 569000 | 681 |
| 462 | 20230922 | 110500 | 318981922000 | 569000 | 569000 | 570000 | 568000 | 1926 |
| 463 | 20230922 | 110400 | 317885706000 | 569000 | 568000 | 569000 | 568000 | 663 |
| 464 | 20230922 | 110300 | 317508822000 | 569000 | 568000 | 569000 | 568000 | 1232 |
| 465 | 20230922 | 110200 | 316808807000 | 568000 | 570000 | 570000 | 568000 | 6755 |
| 466 | 20230922 | 110100 | 312964407000 | 570000 | 569000 | 570000 | 569000 | 474 |
| 467 | 20230922 | 110000 | 312694374000 | 570000 | 569000 | 570000 | 569000 | 1202 |
| 468 | 20230922 | 105900 | 312009446000 | 569000 | 570000 | 570000 | 569000 | 1081 |
| 469 | 20230922 | 105800 | 311393767000 | 570000 | 570000 | 570000 | 569000 | 1480 |
| 470 | 20230922 | 105700 | 310550232000 | 570000 | 568000 | 570000 | 568000 | 3511 |
| 471 | 20230922 | 105600 | 308553908000 | 568000 | 567000 | 568000 | 567000 | 1172 |
| 472 | 20230922 | 105500 | 307888291000 | 568000 | 567000 | 568000 | 567000 | 564 |
| 473 | 20230922 | 105400 | 307568142000 | 567000 | 568000 | 568000 | 567000 | 263 |
| 474 | 20230922 | 105300 | 307418912000 | 567000 | 568000 | 569000 | 567000 | 1686 |
| 475 | 20230922 | 105200 | 306460974000 | 568000 | 567000 | 569000 | 566000 | 2975 |
| 476 | 20230922 | 105100 | 304772549000 | 567000 | 566000 | 567000 | 566000 | 687 |
| 477 | 20230922 | 105000 | 304383197000 | 567000 | 569000 | 569000 | 566000 | 4795 |
| 478 | 20230922 | 104900 | 301661854000 | 569000 | 568000 | 569000 | 568000 | 429 |
| 479 | 20230922 | 104800 | 301417972000 | 568000 | 568000 | 569000 | 568000 | 847 |
| 480 | 20230922 | 104700 | 300936548000 | 569000 | 568000 | 569000 | 568000 | 700 |
| 481 | 20230922 | 104600 | 300538579000 | 568000 | 569000 | 569000 | 568000 | 922 |
| 482 | 20230922 | 104500 | 300014627000 | 569000 | 568000 | 569000 | 568000 | 847 |
| 483 | 20230922 | 104400 | 299533278000 | 568000 | 569000 | 569000 | 568000 | 1529 |
| 484 | 20230922 | 104300 | 298663620000 | 569000 | 569000 | 570000 | 568000 | 2783 |
| 485 | 20230922 | 104200 | 297080605000 | 569000 | 569000 | 569000 | 568000 | 2396 |
| 486 | 20230922 | 104100 | 295717376000 | 568000 | 569000 | 569000 | 568000 | 1504 |
| 487 | 20230922 | 104000 | 294861711000 | 569000 | 568000 | 569000 | 568000 | 2077 |
| 488 | 20230922 | 103900 | 293680103000 | 569000 | 567000 | 569000 | 566000 | 4353 |
| 489 | 20230922 | 103800 | 291208198000 | 567000 | 565000 | 567000 | 565000 | 8544 |
| 490 | 20230922 | 103700 | 286369496000 | 566000 | 565000 | 566000 | 565000 | 1209 |
| 491 | 20230922 | 103600 | 285685552000 | 566000 | 566000 | 566000 | 564000 | 3788 |
| 492 | 20230922 | 103500 | 283545254000 | 566000 | 565000 | 566000 | 565000 | 633 |
| 493 | 20230922 | 103400 | 283187176000 | 565000 | 565000 | 566000 | 565000 | 726 |
| 494 | 20230922 | 103300 | 282776658000 | 566000 | 566000 | 566000 | 565000 | 2945 |
| 495 | 20230922 | 103200 | 281112241000 | 565000 | 565000 | 566000 | 564000 | 1954 |
| 496 | 20230922 | 103100 | 280007980000 | 565000 | 565000 | 566000 | 564000 | 3561 |
| 497 | 20230922 | 103000 | 277996134000 | 565000 | 564000 | 565000 | 563000 | 1494 |
| 498 | 20230922 | 102900 | 277153734000 | 564000 | 564000 | 565000 | 563000 | 3273 |
| 499 | 20230922 | 102800 | 275307823000 | 564000 | 563000 | 564000 | 562000 | 2503 |
| 500 | 20230922 | 102700 | 273898439000 | 562000 | 562000 | 563000 | 562000 | 1138 |
| 501 | 20230922 | 102600 | 273258038000 | 562000 | 563000 | 563000 | 562000 | 2657 |
| 502 | 20230922 | 102500 | 271762343000 | 563000 | 562000 | 563000 | 561000 | 4665 |
| 503 | 20230922 | 102400 | 269140780000 | 562000 | 561000 | 562000 | 560000 | 3821 |
| 504 | 20230922 | 102300 | 266996735000 | 560000 | 560000 | 561000 | 559000 | 3336 |
| 505 | 20230922 | 102200 | 265127928000 | 559000 | 559000 | 560000 | 558000 | 1612 |
| 506 | 20230922 | 102100 | 264226958000 | 558000 | 559000 | 559000 | 558000 | 1261 |
| 507 | 20230922 | 102000 | 263522291000 | 558000 | 560000 | 560000 | 558000 | 1640 |
| 508 | 20230922 | 101900 | 262605751000 | 560000 | 559000 | 560000 | 558000 | 1958 |
| 509 | 20230922 | 101800 | 261511240000 | 558000 | 559000 | 560000 | 558000 | 3716 |
| 510 | 20230922 | 101700 | 259435373000 | 559000 | 559000 | 560000 | 558000 | 1970 |
| 511 | 20230922 | 101600 | 258334096000 | 559000 | 558000 | 559000 | 558000 | 4637 |
| 512 | 20230922 | 101500 | 255742246000 | 559000 | 559000 | 559000 | 558000 | 2608 |
| 513 | 20230922 | 101400 | 254285208000 | 558000 | 559000 | 560000 | 558000 | 3650 |
| 514 | 20230922 | 101300 | 252244751000 | 558000 | 558000 | 559000 | 557000 | 3897 |
| 515 | 20230922 | 101200 | 250070448000 | 557000 | 557000 | 558000 | 556000 | 4285 |
| 516 | 20230922 | 101100 | 247683333000 | 558000 | 558000 | 558000 | 557000 | 1757 |
| 517 | 20230922 | 101000 | 246704411000 | 558000 | 559000 | 559000 | 557000 | 3661 |
| 518 | 20230922 | 100900 | 244661016000 | 559000 | 557000 | 559000 | 556000 | 9970 |
| 519 | 20230922 | 100800 | 239102343000 | 556000 | 556000 | 557000 | 556000 | 2369 |
| 520 | 20230922 | 100700 | 237784691000 | 557000 | 557000 | 558000 | 556000 | 11286 |
| 521 | 20230922 | 100600 | 231501388000 | 556000 | 557000 | 558000 | 556000 | 8662 |
| 522 | 20230922 | 100500 | 226677754000 | 557000 | 559000 | 559000 | 557000 | 8887 |
| 523 | 20230922 | 100400 | 221721441000 | 559000 | 558000 | 559000 | 557000 | 7869 |
| 524 | 20230922 | 100300 | 217330261000 | 558000 | 559000 | 560000 | 558000 | 9611 |
| 525 | 20230922 | 100200 | 211959742000 | 560000 | 560000 | 560000 | 559000 | 3564 |
| 526 | 20230922 | 100100 | 209967217000 | 560000 | 562000 | 562000 | 559000 | 9159 |
| 527 | 20230922 | 100000 | 204835199000 | 562000 | 561000 | 562000 | 561000 | 1191 |
| 528 | 20230922 | 095900 | 204166605000 | 561000 | 560000 | 562000 | 560000 | 3457 |
| 529 | 20230922 | 095800 | 202228408000 | 560000 | 561000 | 561000 | 560000 | 4865 |
| 530 | 20230922 | 095700 | 199500901000 | 560000 | 561000 | 562000 | 560000 | 7315 |
| 531 | 20230922 | 095600 | 195398715000 | 561000 | 560000 | 561000 | 560000 | 3359 |
| 532 | 20230922 | 095500 | 193517612000 | 560000 | 560000 | 561000 | 559000 | 18811 |
| 533 | 20230922 | 095400 | 182983610000 | 560000 | 560000 | 561000 | 560000 | 6906 |
| 534 | 20230922 | 095300 | 179115736000 | 560000 | 561000 | 562000 | 560000 | 14260 |
| 535 | 20230922 | 095200 | 171119180000 | 561000 | 564000 | 564000 | 561000 | 17600 |
| 536 | 20230922 | 095100 | 161219990000 | 563000 | 564000 | 565000 | 563000 | 3252 |
| 537 | 20230922 | 095000 | 159385831000 | 564000 | 564000 | 565000 | 563000 | 3672 |
| 538 | 20230922 | 094900 | 157314606000 | 564000 | 564000 | 564000 | 563000 | 963 |
| 539 | 20230922 | 094800 | 156772010000 | 564000 | 564000 | 564000 | 563000 | 2075 |
| 540 | 20230922 | 094700 | 155602393000 | 563000 | 563000 | 564000 | 563000 | 1951 |
| 541 | 20230922 | 094600 | 154503811000 | 563000 | 563000 | 564000 | 563000 | 3250 |
| 542 | 20230922 | 094500 | 152673921000 | 563000 | 565000 | 565000 | 563000 | 8536 |
| 543 | 20230922 | 094400 | 147857673000 | 565000 | 565000 | 566000 | 565000 | 3833 |
| 544 | 20230922 | 094300 | 145691963000 | 566000 | 565000 | 566000 | 565000 | 990 |
| 545 | 20230922 | 094200 | 145132139000 | 566000 | 565000 | 566000 | 565000 | 723 |
| 546 | 20230922 | 094100 | 144723351000 | 566000 | 567000 | 567000 | 565000 | 2651 |
| 547 | 20230922 | 094000 | 143222870000 | 566000 | 567000 | 567000 | 566000 | 1423 |
| 548 | 20230922 | 093900 | 142416594000 | 567000 | 567000 | 568000 | 566000 | 5113 |
| 549 | 20230922 | 093800 | 139517780000 | 568000 | 566000 | 568000 | 566000 | 3041 |
| 550 | 20230922 | 093700 | 137793595000 | 567000 | 566000 | 567000 | 565000 | 707 |
| 551 | 20230922 | 093600 | 137393305000 | 566000 | 566000 | 567000 | 565000 | 1499 |
| 552 | 20230922 | 093500 | 136544985000 | 566000 | 566000 | 567000 | 565000 | 2658 |
| 553 | 20230922 | 093400 | 135040734000 | 566000 | 565000 | 567000 | 564000 | 5771 |
| 554 | 20230922 | 093300 | 131777127000 | 564000 | 565000 | 565000 | 564000 | 3963 |
| 555 | 20230922 | 093200 | 129541751000 | 564000 | 566000 | 566000 | 564000 | 3590 |
| 556 | 20230922 | 093100 | 127515067000 | 565000 | 566000 | 567000 | 565000 | 1494 |
| 557 | 20230922 | 093000 | 126669791000 | 566000 | 565000 | 566000 | 564000 | 4036 |
| 558 | 20230922 | 092900 | 124387533000 | 565000 | 565000 | 566000 | 564000 | 4671 |
| 559 | 20230922 | 092800 | 121749019000 | 565000 | 567000 | 567000 | 565000 | 10461 |
| 560 | 20230922 | 092700 | 115834410000 | 566000 | 567000 | 568000 | 566000 | 6328 |
| 561 | 20230922 | 092600 | 112247865000 | 567000 | 568000 | 568000 | 567000 | 852 |
| 562 | 20230922 | 092500 | 111764608000 | 568000 | 568000 | 568000 | 567000 | 1514 |
| 563 | 20230922 | 092400 | 110905729000 | 568000 | 570000 | 570000 | 567000 | 9299 |
| 564 | 20230922 | 092300 | 105624452000 | 570000 | 569000 | 570000 | 569000 | 1721 |
| 565 | 20230922 | 092200 | 104643930000 | 570000 | 569000 | 570000 | 568000 | 2643 |
| 566 | 20230922 | 092100 | 103139157000 | 569000 | 568000 | 569000 | 567000 | 3029 |
| 567 | 20230922 | 092000 | 101418789000 | 568000 | 567000 | 568000 | 567000 | 1069 |
| 568 | 20230922 | 091900 | 100811910000 | 568000 | 567000 | 568000 | 566000 | 4946 |
| 569 | 20230922 | 091800 | 98009394000 | 566000 | 567000 | 568000 | 566000 | 8893 |
| 570 | 20230922 | 091700 | 92970699000 | 568000 | 568000 | 568000 | 567000 | 1525 |
| 571 | 20230922 | 091600 | 92105013000 | 567000 | 568000 | 568000 | 567000 | 1212 |
| 572 | 20230922 | 091500 | 91417302000 | 567000 | 567000 | 568000 | 567000 | 1069 |
| 573 | 20230922 | 091400 | 90810359000 | 568000 | 569000 | 569000 | 567000 | 2586 |
| 574 | 20230922 | 091300 | 89341369000 | 569000 | 567000 | 569000 | 567000 | 4897 |
| 575 | 20230922 | 091200 | 86557829000 | 567000 | 565000 | 568000 | 565000 | 4894 |
| 576 | 20230922 | 091100 | 83786074000 | 565000 | 566000 | 566000 | 565000 | 4574 |
| 577 | 20230922 | 091000 | 81201244000 | 566000 | 567000 | 568000 | 565000 | 7950 |
| 578 | 20230922 | 090900 | 76697763000 | 568000 | 567000 | 568000 | 566000 | 3815 |
| 579 | 20230922 | 090800 | 74535659000 | 566000 | 569000 | 569000 | 566000 | 7512 |
| 580 | 20230922 | 090700 | 70271728000 | 569000 | 566000 | 569000 | 566000 | 5890 |
| 581 | 20230922 | 090600 | 66924945000 | 567000 | 564000 | 567000 | 564000 | 11274 |
| 582 | 20230922 | 090500 | 60548501000 | 564000 | 565000 | 566000 | 563000 | 14857 |
| 583 | 20230922 | 090400 | 52165632000 | 566000 | 568000 | 568000 | 563000 | 20687 |
| 584 | 20230922 | 090300 | 40470107000 | 568000 | 567000 | 569000 | 567000 | 9140 |
| 585 | 20230922 | 090200 | 35282735000 | 568000 | 569000 | 571000 | 567000 | 13233 |
| 586 | 20230922 | 090100 | 27747988000 | 569000 | 573000 | 573000 | 569000 | 10456 |
| 587 | 20230922 | 090000 | 21780076000 | 572000 | 568000 | 573000 | 566000 | 38279 |