35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 3 | 20230912 | 184100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 4 | 20230912 | 184000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 5 | 20230912 | 183900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 6 | 20230912 | 183800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 7 | 20230912 | 183700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 8 | 20230912 | 183600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 9 | 20230912 | 183500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 10 | 20230912 | 183400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 11 | 20230912 | 183300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 12 | 20230912 | 183200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 13 | 20230912 | 183100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 14 | 20230912 | 183000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 15 | 20230912 | 182900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 16 | 20230912 | 182800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 17 | 20230912 | 182700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 18 | 20230912 | 182600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 19 | 20230912 | 182500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 20 | 20230912 | 182400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 21 | 20230912 | 182300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 22 | 20230912 | 182200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 23 | 20230912 | 182100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 24 | 20230912 | 182000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 25 | 20230912 | 181900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 26 | 20230912 | 181800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 27 | 20230912 | 181700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 28 | 20230912 | 181600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 29 | 20230912 | 181500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 30 | 20230912 | 181400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 31 | 20230912 | 181300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 32 | 20230912 | 181200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 33 | 20230912 | 181100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 34 | 20230912 | 181000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 35 | 20230912 | 180900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 36 | 20230912 | 180800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 37 | 20230912 | 180700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 38 | 20230912 | 180600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 39 | 20230912 | 180500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 40 | 20230912 | 180400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 41 | 20230912 | 180300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 42 | 20230912 | 180200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 43 | 20230912 | 180100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 44 | 20230912 | 180000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 45 | 20230912 | 175900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 46 | 20230912 | 175800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 47 | 20230912 | 175700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 48 | 20230912 | 175600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 49 | 20230912 | 175500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 50 | 20230912 | 175400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 51 | 20230912 | 175300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 52 | 20230912 | 175200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 53 | 20230912 | 175100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 54 | 20230912 | 175000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 55 | 20230912 | 174900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 56 | 20230912 | 174800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 57 | 20230912 | 174700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 58 | 20230912 | 174600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 59 | 20230912 | 174500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 60 | 20230912 | 174400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 61 | 20230912 | 174300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 62 | 20230912 | 174200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 63 | 20230912 | 174100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 64 | 20230912 | 174000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 65 | 20230912 | 173900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 66 | 20230912 | 173800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 67 | 20230912 | 173700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 68 | 20230912 | 173600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 69 | 20230912 | 173500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 70 | 20230912 | 173400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 71 | 20230912 | 173300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 72 | 20230912 | 173200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 73 | 20230912 | 173100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 74 | 20230912 | 173000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 75 | 20230912 | 172900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 76 | 20230912 | 172800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 77 | 20230912 | 172700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 78 | 20230912 | 172600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 79 | 20230912 | 172500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 80 | 20230912 | 172400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 81 | 20230912 | 172300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 82 | 20230912 | 172200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 83 | 20230912 | 172100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 84 | 20230912 | 172000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 85 | 20230912 | 171900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 86 | 20230912 | 171800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 87 | 20230912 | 171700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 88 | 20230912 | 171600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 89 | 20230912 | 171500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 90 | 20230912 | 171400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 91 | 20230912 | 171300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 92 | 20230912 | 171200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 93 | 20230912 | 171100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 94 | 20230912 | 171000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 95 | 20230912 | 170900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 96 | 20230912 | 170800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 97 | 20230912 | 170700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 98 | 20230912 | 170600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 99 | 20230912 | 170500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 100 | 20230912 | 170400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 101 | 20230912 | 170300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 102 | 20230912 | 170200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 103 | 20230912 | 170100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 104 | 20230912 | 170000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 105 | 20230912 | 165900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 106 | 20230912 | 165800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 107 | 20230912 | 165700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 108 | 20230912 | 165600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 109 | 20230912 | 165500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 110 | 20230912 | 165400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 111 | 20230912 | 165300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 112 | 20230912 | 165200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 113 | 20230912 | 165100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 114 | 20230912 | 165000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 115 | 20230912 | 164900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 116 | 20230912 | 164800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 117 | 20230912 | 164700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 118 | 20230912 | 164600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 119 | 20230912 | 164500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 120 | 20230912 | 164400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 121 | 20230912 | 164300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 122 | 20230912 | 164200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 123 | 20230912 | 164100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 124 | 20230912 | 164000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 125 | 20230912 | 163900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 126 | 20230912 | 163800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 127 | 20230912 | 163700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 128 | 20230912 | 163600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 129 | 20230912 | 163500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 130 | 20230912 | 163400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 131 | 20230912 | 163300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 132 | 20230912 | 163200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 133 | 20230912 | 163100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 134 | 20230912 | 163000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 135 | 20230912 | 162900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 136 | 20230912 | 162800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 137 | 20230912 | 162700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 138 | 20230912 | 162600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 139 | 20230912 | 162500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 140 | 20230912 | 162400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 141 | 20230912 | 162300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 142 | 20230912 | 162200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 143 | 20230912 | 162100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 144 | 20230912 | 162000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 145 | 20230912 | 161900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 146 | 20230912 | 161800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 147 | 20230912 | 161700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 148 | 20230912 | 161600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 149 | 20230912 | 161500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 150 | 20230912 | 161400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 151 | 20230912 | 161300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 152 | 20230912 | 161200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 153 | 20230912 | 161100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 154 | 20230912 | 161000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 155 | 20230912 | 160900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 156 | 20230912 | 160800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 157 | 20230912 | 160700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 158 | 20230912 | 160600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 159 | 20230912 | 160500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 160 | 20230912 | 160400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 161 | 20230912 | 160300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 162 | 20230912 | 160200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 163 | 20230912 | 160100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 164 | 20230912 | 160000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 165 | 20230912 | 155900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 166 | 20230912 | 155800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 167 | 20230912 | 155700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 168 | 20230912 | 155600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 169 | 20230912 | 155500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 170 | 20230912 | 155400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 171 | 20230912 | 155300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 172 | 20230912 | 155200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 173 | 20230912 | 155100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 174 | 20230912 | 155000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 175 | 20230912 | 154900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 176 | 20230912 | 154800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 177 | 20230912 | 154700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 178 | 20230912 | 154600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 179 | 20230912 | 154500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 180 | 20230912 | 154400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 181 | 20230912 | 154300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 182 | 20230912 | 154200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 183 | 20230912 | 154100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 184 | 20230912 | 154000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 185 | 20230912 | 153900 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 186 | 20230912 | 153800 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 187 | 20230912 | 153700 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 188 | 20230912 | 153600 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 189 | 20230912 | 153500 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 190 | 20230912 | 153400 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 191 | 20230912 | 153300 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 192 | 20230912 | 153200 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 193 | 20230912 | 153100 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 0 |
| 194 | 20230912 | 153000 | 722091375000 | 546000 | 546000 | 546000 | 546000 | 45978 |
| 195 | 20230912 | 152900 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 196 | 20230912 | 152800 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 197 | 20230912 | 152700 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 198 | 20230912 | 152600 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 199 | 20230912 | 152500 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 200 | 20230912 | 152400 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 201 | 20230912 | 152300 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 202 | 20230912 | 152200 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 203 | 20230912 | 152100 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 204 | 20230912 | 152000 | 696987387000 | 549000 | 549000 | 549000 | 549000 | 0 |
| 205 | 20230912 | 151900 | 696987387000 | 549000 | 547000 | 549000 | 547000 | 5950 |
| 206 | 20230912 | 151800 | 693729271000 | 547000 | 547000 | 548000 | 547000 | 7563 |
| 207 | 20230912 | 151700 | 689590650000 | 548000 | 547000 | 548000 | 547000 | 2147 |
| 208 | 20230912 | 151600 | 688415427000 | 548000 | 548000 | 549000 | 547000 | 2987 |
| 209 | 20230912 | 151500 | 686778352000 | 548000 | 547000 | 549000 | 547000 | 5359 |
| 210 | 20230912 | 151400 | 683842646000 | 548000 | 548000 | 548000 | 547000 | 2535 |
| 211 | 20230912 | 151300 | 682454746000 | 547000 | 548000 | 548000 | 547000 | 2937 |
| 212 | 20230912 | 151200 | 680846266000 | 547000 | 547000 | 549000 | 547000 | 5423 |
| 213 | 20230912 | 151100 | 677875396000 | 547000 | 546000 | 548000 | 546000 | 7480 |
| 214 | 20230912 | 151000 | 673783095000 | 546000 | 546000 | 547000 | 546000 | 4647 |
| 215 | 20230912 | 150900 | 671244404000 | 546000 | 546000 | 547000 | 546000 | 2413 |
| 216 | 20230912 | 150800 | 669926411000 | 547000 | 546000 | 547000 | 546000 | 2735 |
| 217 | 20230912 | 150700 | 668432470000 | 546000 | 547000 | 548000 | 546000 | 8649 |
| 218 | 20230912 | 150600 | 663701377000 | 547000 | 547000 | 548000 | 547000 | 3226 |
| 219 | 20230912 | 150500 | 661936371000 | 547000 | 548000 | 548000 | 547000 | 3548 |
| 220 | 20230912 | 150400 | 659995235000 | 547000 | 548000 | 549000 | 547000 | 7700 |
| 221 | 20230912 | 150300 | 655776865000 | 548000 | 548000 | 549000 | 548000 | 1282 |
| 222 | 20230912 | 150200 | 655073661000 | 549000 | 548000 | 549000 | 548000 | 6054 |
| 223 | 20230912 | 150100 | 651750904000 | 548000 | 549000 | 550000 | 548000 | 7020 |
| 224 | 20230912 | 150000 | 647899078000 | 549000 | 549000 | 550000 | 549000 | 1863 |
| 225 | 20230912 | 145900 | 646875438000 | 550000 | 549000 | 550000 | 549000 | 1256 |
| 226 | 20230912 | 145800 | 646185717000 | 549000 | 550000 | 551000 | 549000 | 1804 |
| 227 | 20230912 | 145700 | 645193975000 | 550000 | 551000 | 551000 | 550000 | 3609 |
| 228 | 20230912 | 145600 | 643208863000 | 550000 | 551000 | 551000 | 550000 | 1723 |
| 229 | 20230912 | 145500 | 642261098000 | 550000 | 550000 | 551000 | 550000 | 1076 |
| 230 | 20230912 | 145400 | 641669203000 | 550000 | 551000 | 551000 | 550000 | 2213 |
| 231 | 20230912 | 145300 | 640451056000 | 551000 | 552000 | 552000 | 551000 | 3692 |
| 232 | 20230912 | 145200 | 638416603000 | 551000 | 551000 | 552000 | 551000 | 634 |
| 233 | 20230912 | 145100 | 638067170000 | 551000 | 552000 | 552000 | 551000 | 1114 |
| 234 | 20230912 | 145000 | 637453036000 | 551000 | 550000 | 552000 | 550000 | 4186 |
| 235 | 20230912 | 144900 | 635146646000 | 550000 | 551000 | 552000 | 550000 | 2345 |
| 236 | 20230912 | 144800 | 633854800000 | 551000 | 551000 | 552000 | 551000 | 1784 |
| 237 | 20230912 | 144700 | 632871733000 | 551000 | 552000 | 552000 | 551000 | 876 |
| 238 | 20230912 | 144600 | 632388992000 | 551000 | 552000 | 552000 | 551000 | 1454 |
| 239 | 20230912 | 144500 | 631587761000 | 552000 | 551000 | 552000 | 551000 | 1216 |
| 240 | 20230912 | 144400 | 630917476000 | 551000 | 551000 | 552000 | 551000 | 1186 |
| 241 | 20230912 | 144300 | 630263746000 | 551000 | 552000 | 553000 | 551000 | 1410 |
| 242 | 20230912 | 144200 | 629485589000 | 552000 | 553000 | 553000 | 552000 | 1687 |
| 243 | 20230912 | 144100 | 628554121000 | 553000 | 552000 | 553000 | 552000 | 925 |
| 244 | 20230912 | 144000 | 628043369000 | 552000 | 553000 | 554000 | 552000 | 1377 |
| 245 | 20230912 | 143900 | 627282026000 | 553000 | 553000 | 554000 | 553000 | 1067 |
| 246 | 20230912 | 143800 | 626691843000 | 553000 | 554000 | 554000 | 553000 | 475 |
| 247 | 20230912 | 143700 | 626428997000 | 553000 | 552000 | 554000 | 552000 | 808 |
| 248 | 20230912 | 143600 | 625982265000 | 552000 | 553000 | 554000 | 552000 | 2004 |
| 249 | 20230912 | 143500 | 624874067000 | 553000 | 553000 | 554000 | 553000 | 454 |
| 250 | 20230912 | 143400 | 624622959000 | 553000 | 553000 | 554000 | 553000 | 690 |
| 251 | 20230912 | 143300 | 624241302000 | 553000 | 553000 | 553000 | 552000 | 3132 |
| 252 | 20230912 | 143200 | 622509710000 | 552000 | 553000 | 554000 | 552000 | 2178 |
| 253 | 20230912 | 143100 | 621305689000 | 553000 | 554000 | 554000 | 553000 | 1748 |
| 254 | 20230912 | 143000 | 620338988000 | 553000 | 553000 | 554000 | 553000 | 1009 |
| 255 | 20230912 | 142900 | 619780946000 | 554000 | 554000 | 555000 | 553000 | 3060 |
| 256 | 20230912 | 142800 | 618086495000 | 554000 | 554000 | 555000 | 554000 | 461 |
| 257 | 20230912 | 142700 | 617831021000 | 554000 | 554000 | 555000 | 554000 | 1238 |
| 258 | 20230912 | 142600 | 617144904000 | 554000 | 554000 | 555000 | 554000 | 640 |
| 259 | 20230912 | 142500 | 616790055000 | 555000 | 555000 | 556000 | 554000 | 2434 |
| 260 | 20230912 | 142400 | 615439351000 | 555000 | 555000 | 556000 | 554000 | 4841 |
| 261 | 20230912 | 142300 | 612751009000 | 554000 | 554000 | 555000 | 554000 | 933 |
| 262 | 20230912 | 142200 | 612233911000 | 554000 | 554000 | 555000 | 554000 | 837 |
| 263 | 20230912 | 142100 | 611770014000 | 555000 | 554000 | 555000 | 554000 | 804 |
| 264 | 20230912 | 142000 | 611324356000 | 554000 | 554000 | 555000 | 554000 | 380 |
| 265 | 20230912 | 141900 | 611113710000 | 554000 | 555000 | 555000 | 554000 | 931 |
| 266 | 20230912 | 141800 | 610597553000 | 555000 | 554000 | 556000 | 554000 | 1135 |
| 267 | 20230912 | 141700 | 609967673000 | 554000 | 556000 | 556000 | 554000 | 8856 |
| 268 | 20230912 | 141600 | 605055048000 | 555000 | 556000 | 556000 | 555000 | 1852 |
| 269 | 20230912 | 141500 | 604026682000 | 556000 | 556000 | 557000 | 555000 | 2538 |
| 270 | 20230912 | 141400 | 602615191000 | 556000 | 557000 | 557000 | 556000 | 914 |
| 271 | 20230912 | 141300 | 602106411000 | 557000 | 557000 | 557000 | 556000 | 1798 |
| 272 | 20230912 | 141200 | 601105326000 | 557000 | 557000 | 557000 | 556000 | 2775 |
| 273 | 20230912 | 141100 | 599561127000 | 556000 | 556000 | 558000 | 556000 | 3903 |
| 274 | 20230912 | 141000 | 597388349000 | 555000 | 555000 | 556000 | 555000 | 867 |
| 275 | 20230912 | 140900 | 596906889000 | 555000 | 558000 | 558000 | 555000 | 6277 |
| 276 | 20230912 | 140800 | 593409990000 | 558000 | 558000 | 559000 | 557000 | 3205 |
| 277 | 20230912 | 140700 | 591621159000 | 558000 | 558000 | 559000 | 557000 | 2349 |
| 278 | 20230912 | 140600 | 590310545000 | 558000 | 558000 | 559000 | 557000 | 5179 |
| 279 | 20230912 | 140500 | 587420392000 | 557000 | 556000 | 558000 | 556000 | 2712 |
| 280 | 20230912 | 140400 | 585909923000 | 557000 | 558000 | 558000 | 556000 | 3738 |
| 281 | 20230912 | 140300 | 583828092000 | 558000 | 557000 | 558000 | 556000 | 3137 |
| 282 | 20230912 | 140200 | 582080672000 | 557000 | 556000 | 557000 | 555000 | 2632 |
| 283 | 20230912 | 140100 | 580615598000 | 556000 | 556000 | 556000 | 555000 | 2697 |
| 284 | 20230912 | 140000 | 579116455000 | 555000 | 555000 | 556000 | 555000 | 822 |
| 285 | 20230912 | 135900 | 578659922000 | 555000 | 556000 | 556000 | 555000 | 1064 |
| 286 | 20230912 | 135800 | 578068796000 | 555000 | 556000 | 556000 | 555000 | 1621 |
| 287 | 20230912 | 135700 | 577167901000 | 556000 | 556000 | 556000 | 555000 | 2726 |
| 288 | 20230912 | 135600 | 575652596000 | 556000 | 556000 | 556000 | 555000 | 1159 |
| 289 | 20230912 | 135500 | 575008619000 | 556000 | 556000 | 557000 | 555000 | 3295 |
| 290 | 20230912 | 135400 | 573176219000 | 556000 | 556000 | 557000 | 555000 | 6565 |
| 291 | 20230912 | 135300 | 569526243000 | 555000 | 555000 | 556000 | 554000 | 3825 |
| 292 | 20230912 | 135200 | 567402831000 | 555000 | 553000 | 555000 | 553000 | 4551 |
| 293 | 20230912 | 135100 | 564881539000 | 553000 | 552000 | 554000 | 552000 | 2330 |
| 294 | 20230912 | 135000 | 563593115000 | 552000 | 552000 | 553000 | 552000 | 494 |
| 295 | 20230912 | 134900 | 563320186000 | 552000 | 552000 | 553000 | 552000 | 1169 |
| 296 | 20230912 | 134800 | 562674029000 | 552000 | 552000 | 553000 | 552000 | 1414 |
| 297 | 20230912 | 134700 | 561892529000 | 553000 | 554000 | 554000 | 552000 | 2176 |
| 298 | 20230912 | 134600 | 560689218000 | 553000 | 553000 | 554000 | 552000 | 1318 |
| 299 | 20230912 | 134500 | 559960452000 | 552000 | 553000 | 554000 | 552000 | 3362 |
| 300 | 20230912 | 134400 | 558100939000 | 553000 | 553000 | 554000 | 553000 | 4173 |
| 301 | 20230912 | 134300 | 555789523000 | 554000 | 552000 | 554000 | 552000 | 3598 |
| 302 | 20230912 | 134200 | 553799166000 | 553000 | 552000 | 553000 | 552000 | 900 |
| 303 | 20230912 | 134100 | 553301785000 | 552000 | 552000 | 553000 | 552000 | 698 |
| 304 | 20230912 | 134000 | 552916132000 | 553000 | 553000 | 553000 | 552000 | 1594 |
| 305 | 20230912 | 133900 | 552034849000 | 552000 | 552000 | 553000 | 552000 | 607 |
| 306 | 20230912 | 133800 | 551699591000 | 552000 | 553000 | 553000 | 552000 | 817 |
| 307 | 20230912 | 133700 | 551248224000 | 552000 | 552000 | 552000 | 551000 | 2477 |
| 308 | 20230912 | 133600 | 549881110000 | 552000 | 551000 | 552000 | 550000 | 2051 |
| 309 | 20230912 | 133500 | 548750466000 | 551000 | 550000 | 551000 | 550000 | 933 |
| 310 | 20230912 | 133400 | 548236849000 | 550000 | 550000 | 551000 | 550000 | 1103 |
| 311 | 20230912 | 133300 | 547629787000 | 550000 | 549000 | 551000 | 549000 | 4294 |
| 312 | 20230912 | 133200 | 545268777000 | 549000 | 549000 | 550000 | 549000 | 633 |
| 313 | 20230912 | 133100 | 544921053000 | 549000 | 548000 | 550000 | 548000 | 2534 |
| 314 | 20230912 | 133000 | 543529960000 | 548000 | 548000 | 549000 | 548000 | 370 |
| 315 | 20230912 | 132900 | 543327090000 | 549000 | 548000 | 549000 | 548000 | 657 |
| 316 | 20230912 | 132800 | 542966899000 | 548000 | 548000 | 549000 | 548000 | 1737 |
| 317 | 20230912 | 132700 | 542014700000 | 548000 | 549000 | 550000 | 548000 | 1628 |
| 318 | 20230912 | 132600 | 541120967000 | 549000 | 550000 | 550000 | 549000 | 371 |
| 319 | 20230912 | 132500 | 540917162000 | 549000 | 549000 | 550000 | 549000 | 668 |
| 320 | 20230912 | 132400 | 540550199000 | 549000 | 550000 | 550000 | 549000 | 2452 |
| 321 | 20230912 | 132300 | 539203632000 | 550000 | 550000 | 551000 | 549000 | 2450 |
| 322 | 20230912 | 132200 | 537855357000 | 550000 | 550000 | 551000 | 550000 | 2209 |
| 323 | 20230912 | 132100 | 536639013000 | 550000 | 549000 | 551000 | 549000 | 2425 |
| 324 | 20230912 | 132000 | 535305393000 | 550000 | 550000 | 550000 | 549000 | 1182 |
| 325 | 20230912 | 131900 | 534656249000 | 549000 | 548000 | 550000 | 548000 | 2503 |
| 326 | 20230912 | 131800 | 533282412000 | 548000 | 548000 | 549000 | 548000 | 1214 |
| 327 | 20230912 | 131700 | 532616410000 | 549000 | 548000 | 549000 | 547000 | 2260 |
| 328 | 20230912 | 131600 | 531377748000 | 547000 | 548000 | 548000 | 547000 | 1241 |
| 329 | 20230912 | 131500 | 530698354000 | 547000 | 547000 | 548000 | 547000 | 2064 |
| 330 | 20230912 | 131400 | 529567588000 | 547000 | 547000 | 548000 | 547000 | 1067 |
| 331 | 20230912 | 131300 | 528983836000 | 547000 | 547000 | 548000 | 547000 | 1001 |
| 332 | 20230912 | 131200 | 528436144000 | 547000 | 547000 | 548000 | 546000 | 2855 |
| 333 | 20230912 | 131100 | 526874721000 | 547000 | 547000 | 548000 | 546000 | 3046 |
| 334 | 20230912 | 131000 | 525208688000 | 547000 | 548000 | 548000 | 547000 | 2641 |
| 335 | 20230912 | 130900 | 523763983000 | 547000 | 547000 | 548000 | 547000 | 2127 |
| 336 | 20230912 | 130800 | 522600309000 | 547000 | 548000 | 548000 | 547000 | 1149 |
| 337 | 20230912 | 130700 | 521971626000 | 547000 | 548000 | 548000 | 547000 | 2098 |
| 338 | 20230912 | 130600 | 520823649000 | 547000 | 548000 | 549000 | 547000 | 5063 |
| 339 | 20230912 | 130500 | 518050399000 | 549000 | 548000 | 549000 | 548000 | 959 |
| 340 | 20230912 | 130400 | 517524805000 | 548000 | 548000 | 549000 | 548000 | 1469 |
| 341 | 20230912 | 130300 | 516719730000 | 548000 | 548000 | 549000 | 548000 | 650 |
| 342 | 20230912 | 130200 | 516363478000 | 549000 | 548000 | 549000 | 548000 | 870 |
| 343 | 20230912 | 130100 | 515886600000 | 548000 | 549000 | 550000 | 548000 | 3112 |
| 344 | 20230912 | 130000 | 514178078000 | 549000 | 549000 | 550000 | 549000 | 789 |
| 345 | 20230912 | 125900 | 513744529000 | 550000 | 549000 | 550000 | 549000 | 441 |
| 346 | 20230912 | 125800 | 513502325000 | 549000 | 550000 | 550000 | 549000 | 441 |
| 347 | 20230912 | 125700 | 513260126000 | 549000 | 549000 | 550000 | 549000 | 496 |
| 348 | 20230912 | 125600 | 512987673000 | 549000 | 549000 | 550000 | 549000 | 731 |
| 349 | 20230912 | 125500 | 512586299000 | 549000 | 550000 | 550000 | 549000 | 502 |
| 350 | 20230912 | 125400 | 512310506000 | 550000 | 550000 | 550000 | 549000 | 348 |
| 351 | 20230912 | 125300 | 512119315000 | 550000 | 550000 | 550000 | 549000 | 437 |
| 352 | 20230912 | 125200 | 511879157000 | 549000 | 549000 | 550000 | 549000 | 442 |
| 353 | 20230912 | 125100 | 511636353000 | 550000 | 549000 | 550000 | 548000 | 1716 |
| 354 | 20230912 | 125000 | 510694213000 | 549000 | 548000 | 549000 | 548000 | 700 |
| 355 | 20230912 | 124900 | 510310202000 | 549000 | 550000 | 550000 | 548000 | 3599 |
| 356 | 20230912 | 124800 | 508334602000 | 549000 | 550000 | 551000 | 549000 | 3387 |
| 357 | 20230912 | 124700 | 506471717000 | 550000 | 550000 | 551000 | 550000 | 1073 |
| 358 | 20230912 | 124600 | 505880787000 | 551000 | 550000 | 551000 | 550000 | 509 |
| 359 | 20230912 | 124500 | 505600446000 | 551000 | 550000 | 551000 | 549000 | 1167 |
| 360 | 20230912 | 124400 | 504958497000 | 550000 | 550000 | 550000 | 549000 | 755 |
| 361 | 20230912 | 124300 | 504543433000 | 550000 | 550000 | 550000 | 549000 | 1521 |
| 362 | 20230912 | 124200 | 503707113000 | 550000 | 550000 | 550000 | 549000 | 608 |
| 363 | 20230912 | 124100 | 503372826000 | 550000 | 550000 | 550000 | 549000 | 2318 |
| 364 | 20230912 | 124000 | 502098074000 | 550000 | 550000 | 550000 | 549000 | 481 |
| 365 | 20230912 | 123900 | 501833733000 | 549000 | 550000 | 550000 | 549000 | 869 |
| 366 | 20230912 | 123800 | 501355942000 | 550000 | 548000 | 550000 | 548000 | 1004 |
| 367 | 20230912 | 123700 | 500804697000 | 549000 | 548000 | 549000 | 548000 | 2211 |
| 368 | 20230912 | 123600 | 499591057000 | 549000 | 549000 | 549000 | 548000 | 625 |
| 369 | 20230912 | 123500 | 499248174000 | 548000 | 547000 | 549000 | 547000 | 4331 |
| 370 | 20230912 | 123400 | 496874954000 | 548000 | 547000 | 548000 | 547000 | 1287 |
| 371 | 20230912 | 123300 | 496169953000 | 548000 | 548000 | 548000 | 547000 | 1989 |
| 372 | 20230912 | 123200 | 495081651000 | 548000 | 547000 | 548000 | 547000 | 799 |
| 373 | 20230912 | 123100 | 494644489000 | 547000 | 547000 | 548000 | 547000 | 2997 |
| 374 | 20230912 | 123000 | 493004943000 | 548000 | 548000 | 548000 | 547000 | 1465 |
| 375 | 20230912 | 122900 | 492203420000 | 547000 | 547000 | 548000 | 547000 | 2961 |
| 376 | 20230912 | 122800 | 490583661000 | 547000 | 548000 | 548000 | 547000 | 2389 |
| 377 | 20230912 | 122700 | 489276714000 | 548000 | 548000 | 548000 | 547000 | 1199 |
| 378 | 20230912 | 122600 | 488620430000 | 547000 | 548000 | 548000 | 547000 | 683 |
| 379 | 20230912 | 122500 | 488246546000 | 547000 | 548000 | 548000 | 547000 | 1032 |
| 380 | 20230912 | 122400 | 487681690000 | 548000 | 548000 | 548000 | 547000 | 525 |
| 381 | 20230912 | 122300 | 487394321000 | 548000 | 548000 | 548000 | 547000 | 988 |
| 382 | 20230912 | 122200 | 486853635000 | 548000 | 548000 | 548000 | 547000 | 1361 |
| 383 | 20230912 | 122100 | 486108986000 | 547000 | 548000 | 548000 | 547000 | 839 |
| 384 | 20230912 | 122000 | 485649636000 | 547000 | 548000 | 548000 | 547000 | 614 |
| 385 | 20230912 | 121900 | 485313465000 | 548000 | 547000 | 548000 | 547000 | 1296 |
| 386 | 20230912 | 121800 | 484603524000 | 548000 | 548000 | 549000 | 547000 | 2556 |
| 387 | 20230912 | 121700 | 483203694000 | 549000 | 549000 | 549000 | 548000 | 5884 |
| 388 | 20230912 | 121600 | 479978885000 | 549000 | 548000 | 549000 | 548000 | 1009 |
| 389 | 20230912 | 121500 | 479425452000 | 549000 | 548000 | 549000 | 548000 | 712 |
| 390 | 20230912 | 121400 | 479034949000 | 549000 | 549000 | 549000 | 548000 | 493 |
| 391 | 20230912 | 121300 | 478764651000 | 548000 | 548000 | 549000 | 548000 | 802 |
| 392 | 20230912 | 121200 | 478324987000 | 548000 | 549000 | 550000 | 548000 | 1730 |
| 393 | 20230912 | 121100 | 477375218000 | 549000 | 549000 | 550000 | 549000 | 820 |
| 394 | 20230912 | 121000 | 476924957000 | 549000 | 549000 | 550000 | 549000 | 1247 |
| 395 | 20230912 | 120900 | 476240315000 | 549000 | 549000 | 550000 | 549000 | 1150 |
| 396 | 20230912 | 120800 | 475608861000 | 550000 | 549000 | 550000 | 549000 | 660 |
| 397 | 20230912 | 120700 | 475246437000 | 550000 | 550000 | 550000 | 549000 | 725 |
| 398 | 20230912 | 120600 | 474848335000 | 549000 | 550000 | 550000 | 549000 | 280 |
| 399 | 20230912 | 120500 | 474694490000 | 550000 | 549000 | 550000 | 549000 | 511 |
| 400 | 20230912 | 120400 | 474413636000 | 549000 | 549000 | 549000 | 548000 | 2508 |
| 401 | 20230912 | 120300 | 473037182000 | 548000 | 549000 | 549000 | 548000 | 2315 |
| 402 | 20230912 | 120200 | 471767217000 | 549000 | 551000 | 551000 | 549000 | 11663 |
| 403 | 20230912 | 120100 | 465352435000 | 552000 | 551000 | 552000 | 551000 | 1080 |
| 404 | 20230912 | 120000 | 464757218000 | 551000 | 551000 | 552000 | 551000 | 558 |
| 405 | 20230912 | 115900 | 464449714000 | 551000 | 551000 | 552000 | 551000 | 625 |
| 406 | 20230912 | 115800 | 464105094000 | 551000 | 551000 | 552000 | 551000 | 736 |
| 407 | 20230912 | 115700 | 463699509000 | 551000 | 551000 | 552000 | 551000 | 569 |
| 408 | 20230912 | 115600 | 463385859000 | 552000 | 551000 | 552000 | 551000 | 613 |
| 409 | 20230912 | 115500 | 463047892000 | 552000 | 551000 | 552000 | 551000 | 463 |
| 410 | 20230912 | 115400 | 462792732000 | 552000 | 552000 | 552000 | 551000 | 554 |
| 411 | 20230912 | 115300 | 462487272000 | 552000 | 552000 | 552000 | 551000 | 472 |
| 412 | 20230912 | 115200 | 462227071000 | 552000 | 553000 | 553000 | 552000 | 1708 |
| 413 | 20230912 | 115100 | 461284168000 | 552000 | 552000 | 553000 | 552000 | 1071 |
| 414 | 20230912 | 115000 | 460692298000 | 553000 | 552000 | 553000 | 552000 | 759 |
| 415 | 20230912 | 114900 | 460273222000 | 552000 | 553000 | 553000 | 552000 | 509 |
| 416 | 20230912 | 114800 | 459992013000 | 553000 | 552000 | 553000 | 552000 | 481 |
| 417 | 20230912 | 114700 | 459726399000 | 552000 | 553000 | 553000 | 552000 | 854 |
| 418 | 20230912 | 114600 | 459254932000 | 552000 | 553000 | 553000 | 552000 | 365 |
| 419 | 20230912 | 114500 | 459053221000 | 553000 | 552000 | 553000 | 552000 | 266 |
| 420 | 20230912 | 114400 | 458906329000 | 553000 | 553000 | 553000 | 552000 | 435 |
| 421 | 20230912 | 114300 | 458665879000 | 552000 | 552000 | 553000 | 552000 | 902 |
| 422 | 20230912 | 114200 | 458167311000 | 553000 | 552000 | 553000 | 552000 | 793 |
| 423 | 20230912 | 114100 | 457729369000 | 552000 | 552000 | 553000 | 552000 | 534 |
| 424 | 20230912 | 114000 | 457434482000 | 552000 | 552000 | 553000 | 552000 | 947 |
| 425 | 20230912 | 113900 | 456911555000 | 552000 | 553000 | 553000 | 552000 | 861 |
| 426 | 20230912 | 113800 | 456435727000 | 553000 | 553000 | 554000 | 552000 | 1165 |
| 427 | 20230912 | 113700 | 455791543000 | 553000 | 553000 | 553000 | 552000 | 1180 |
| 428 | 20230912 | 113600 | 455139279000 | 553000 | 553000 | 553000 | 552000 | 550 |
| 429 | 20230912 | 113500 | 454835206000 | 552000 | 552000 | 553000 | 552000 | 492 |
| 430 | 20230912 | 113400 | 454563506000 | 553000 | 553000 | 554000 | 552000 | 1327 |
| 431 | 20230912 | 113300 | 453829656000 | 553000 | 552000 | 553000 | 552000 | 2118 |
| 432 | 20230912 | 113200 | 452659577000 | 552000 | 552000 | 553000 | 552000 | 335 |
| 433 | 20230912 | 113100 | 452474539000 | 552000 | 552000 | 553000 | 552000 | 810 |
| 434 | 20230912 | 113000 | 452026823000 | 553000 | 553000 | 553000 | 552000 | 741 |
| 435 | 20230912 | 112900 | 451617203000 | 553000 | 553000 | 553000 | 552000 | 601 |
| 436 | 20230912 | 112800 | 451285147000 | 552000 | 552000 | 553000 | 552000 | 816 |
| 437 | 20230912 | 112700 | 450834432000 | 552000 | 552000 | 553000 | 552000 | 463 |
| 438 | 20230912 | 112600 | 450578798000 | 552000 | 553000 | 553000 | 552000 | 822 |
| 439 | 20230912 | 112500 | 450124848000 | 552000 | 552000 | 553000 | 552000 | 2748 |
| 440 | 20230912 | 112400 | 448607912000 | 553000 | 554000 | 554000 | 552000 | 3362 |
| 441 | 20230912 | 112300 | 446748692000 | 553000 | 554000 | 554000 | 553000 | 966 |
| 442 | 20230912 | 112200 | 446213888000 | 554000 | 553000 | 554000 | 553000 | 1557 |
| 443 | 20230912 | 112100 | 445352040000 | 553000 | 555000 | 555000 | 553000 | 4216 |
| 444 | 20230912 | 112000 | 443016184000 | 555000 | 555000 | 555000 | 554000 | 2394 |
| 445 | 20230912 | 111900 | 441688139000 | 555000 | 553000 | 555000 | 553000 | 3830 |
| 446 | 20230912 | 111800 | 439564530000 | 554000 | 552000 | 554000 | 552000 | 5272 |
| 447 | 20230912 | 111700 | 436646427000 | 553000 | 552000 | 553000 | 552000 | 1864 |
| 448 | 20230912 | 111600 | 435616271000 | 552000 | 552000 | 552000 | 551000 | 820 |
| 449 | 20230912 | 111500 | 435163870000 | 553000 | 551000 | 553000 | 551000 | 2818 |
| 450 | 20230912 | 111400 | 433608751000 | 552000 | 551000 | 553000 | 551000 | 3350 |
| 451 | 20230912 | 111300 | 431759350000 | 552000 | 552000 | 552000 | 551000 | 2137 |
| 452 | 20230912 | 111200 | 430580121000 | 552000 | 552000 | 552000 | 551000 | 1639 |
| 453 | 20230912 | 111100 | 429675756000 | 552000 | 552000 | 552000 | 551000 | 1988 |
| 454 | 20230912 | 111000 | 428578839000 | 551000 | 552000 | 552000 | 551000 | 1995 |
| 455 | 20230912 | 110900 | 427477829000 | 552000 | 552000 | 552000 | 551000 | 2773 |
| 456 | 20230912 | 110800 | 425947546000 | 552000 | 551000 | 552000 | 551000 | 2320 |
| 457 | 20230912 | 110700 | 424667975000 | 552000 | 550000 | 552000 | 550000 | 2928 |
| 458 | 20230912 | 110600 | 423055338000 | 550000 | 550000 | 551000 | 549000 | 3318 |
| 459 | 20230912 | 110500 | 421230757000 | 549000 | 548000 | 550000 | 548000 | 2841 |
| 460 | 20230912 | 110400 | 419671296000 | 549000 | 548000 | 549000 | 548000 | 1054 |
| 461 | 20230912 | 110300 | 419093151000 | 549000 | 549000 | 549000 | 548000 | 1365 |
| 462 | 20230912 | 110200 | 418344820000 | 548000 | 549000 | 549000 | 548000 | 1176 |
| 463 | 20230912 | 110100 | 417700001000 | 548000 | 547000 | 549000 | 547000 | 3284 |
| 464 | 20230912 | 110000 | 415900600000 | 548000 | 546000 | 548000 | 546000 | 6266 |
| 465 | 20230912 | 105900 | 412472402000 | 546000 | 546000 | 547000 | 546000 | 3926 |
| 466 | 20230912 | 105800 | 410328382000 | 547000 | 547000 | 547000 | 545000 | 12995 |
| 467 | 20230912 | 105700 | 403233116000 | 546000 | 547000 | 548000 | 546000 | 11895 |
| 468 | 20230912 | 105600 | 396731304000 | 547000 | 547000 | 548000 | 547000 | 3660 |
| 469 | 20230912 | 105500 | 394728557000 | 547000 | 548000 | 549000 | 547000 | 3110 |
| 470 | 20230912 | 105400 | 393026041000 | 548000 | 548000 | 549000 | 548000 | 5619 |
| 471 | 20230912 | 105300 | 389946601000 | 548000 | 550000 | 550000 | 548000 | 10695 |
| 472 | 20230912 | 105200 | 384072737000 | 550000 | 550000 | 551000 | 549000 | 4739 |
| 473 | 20230912 | 105100 | 381466763000 | 550000 | 550000 | 550000 | 549000 | 1344 |
| 474 | 20230912 | 105000 | 380728184000 | 550000 | 550000 | 550000 | 549000 | 1395 |
| 475 | 20230912 | 104900 | 379961946000 | 549000 | 548000 | 550000 | 548000 | 9276 |
| 476 | 20230912 | 104800 | 374873316000 | 548000 | 548000 | 549000 | 548000 | 5341 |
| 477 | 20230912 | 104700 | 371946062000 | 548000 | 549000 | 549000 | 548000 | 7129 |
| 478 | 20230912 | 104600 | 368038219000 | 549000 | 549000 | 550000 | 548000 | 10528 |
| 479 | 20230912 | 104500 | 362258573000 | 549000 | 549000 | 550000 | 549000 | 3646 |
| 480 | 20230912 | 104400 | 360256722000 | 550000 | 549000 | 550000 | 549000 | 2622 |
| 481 | 20230912 | 104300 | 358815969000 | 549000 | 550000 | 551000 | 549000 | 13104 |
| 482 | 20230912 | 104200 | 351610850000 | 550000 | 550000 | 551000 | 550000 | 2701 |
| 483 | 20230912 | 104100 | 350124576000 | 551000 | 550000 | 551000 | 550000 | 9659 |
| 484 | 20230912 | 104000 | 344811763000 | 551000 | 551000 | 551000 | 550000 | 1128 |
| 485 | 20230912 | 103900 | 344190881000 | 550000 | 550000 | 551000 | 550000 | 1917 |
| 486 | 20230912 | 103800 | 343136124000 | 551000 | 551000 | 551000 | 550000 | 1535 |
| 487 | 20230912 | 103700 | 342291539000 | 550000 | 550000 | 551000 | 550000 | 2314 |
| 488 | 20230912 | 103600 | 341018323000 | 550000 | 552000 | 552000 | 550000 | 4451 |
| 489 | 20230912 | 103500 | 338566423000 | 551000 | 551000 | 552000 | 551000 | 1773 |
| 490 | 20230912 | 103400 | 337589180000 | 551000 | 551000 | 552000 | 551000 | 1559 |
| 491 | 20230912 | 103300 | 336729412000 | 551000 | 551000 | 552000 | 551000 | 1424 |
| 492 | 20230912 | 103200 | 335944116000 | 551000 | 551000 | 552000 | 551000 | 2923 |
| 493 | 20230912 | 103100 | 334333271000 | 551000 | 552000 | 553000 | 551000 | 3385 |
| 494 | 20230912 | 103000 | 332465099000 | 552000 | 553000 | 553000 | 552000 | 2192 |
| 495 | 20230912 | 102900 | 331254536000 | 552000 | 553000 | 554000 | 552000 | 3811 |
| 496 | 20230912 | 102800 | 329147531000 | 554000 | 553000 | 554000 | 553000 | 1112 |
| 497 | 20230912 | 102700 | 328531911000 | 554000 | 554000 | 554000 | 553000 | 1465 |
| 498 | 20230912 | 102600 | 327721064000 | 553000 | 554000 | 554000 | 553000 | 899 |
| 499 | 20230912 | 102500 | 327223680000 | 553000 | 551000 | 554000 | 551000 | 8053 |
| 500 | 20230912 | 102400 | 322777925000 | 551000 | 551000 | 552000 | 551000 | 3413 |
| 501 | 20230912 | 102300 | 320896654000 | 551000 | 551000 | 552000 | 551000 | 2040 |
| 502 | 20230912 | 102200 | 319772342000 | 552000 | 551000 | 552000 | 551000 | 1813 |
| 503 | 20230912 | 102100 | 318773109000 | 551000 | 551000 | 552000 | 550000 | 5744 |
| 504 | 20230912 | 102000 | 315608675000 | 551000 | 551000 | 552000 | 550000 | 14532 |
| 505 | 20230912 | 101900 | 307605687000 | 551000 | 552000 | 552000 | 551000 | 3337 |
| 506 | 20230912 | 101800 | 305766541000 | 551000 | 553000 | 553000 | 551000 | 5105 |
| 507 | 20230912 | 101700 | 302948730000 | 553000 | 553000 | 553000 | 552000 | 2638 |
| 508 | 20230912 | 101600 | 301491719000 | 553000 | 553000 | 553000 | 552000 | 935 |
| 509 | 20230912 | 101500 | 300975300000 | 553000 | 552000 | 553000 | 552000 | 2238 |
| 510 | 20230912 | 101400 | 299738855000 | 552000 | 554000 | 554000 | 552000 | 4166 |
| 511 | 20230912 | 101300 | 297435206000 | 554000 | 553000 | 555000 | 553000 | 2330 |
| 512 | 20230912 | 101200 | 296145131000 | 553000 | 554000 | 554000 | 553000 | 1520 |
| 513 | 20230912 | 101100 | 295303945000 | 554000 | 554000 | 555000 | 553000 | 5644 |
| 514 | 20230912 | 101000 | 292174679000 | 554000 | 553000 | 555000 | 553000 | 3376 |
| 515 | 20230912 | 100900 | 290304173000 | 553000 | 552000 | 554000 | 552000 | 4058 |
| 516 | 20230912 | 100800 | 288061628000 | 552000 | 552000 | 553000 | 552000 | 3687 |
| 517 | 20230912 | 100700 | 286026019000 | 552000 | 552000 | 553000 | 551000 | 5485 |
| 518 | 20230912 | 100600 | 282998124000 | 552000 | 555000 | 555000 | 552000 | 6010 |
| 519 | 20230912 | 100500 | 279671966000 | 555000 | 554000 | 555000 | 554000 | 1978 |
| 520 | 20230912 | 100400 | 278575551000 | 554000 | 556000 | 556000 | 554000 | 6795 |
| 521 | 20230912 | 100300 | 274804108000 | 556000 | 556000 | 557000 | 555000 | 7838 |
| 522 | 20230912 | 100200 | 270445889000 | 555000 | 556000 | 556000 | 555000 | 1915 |
| 523 | 20230912 | 100100 | 269382100000 | 556000 | 555000 | 556000 | 554000 | 7035 |
| 524 | 20230912 | 100000 | 265476545000 | 555000 | 553000 | 556000 | 552000 | 7399 |
| 525 | 20230912 | 095900 | 261377159000 | 552000 | 552000 | 553000 | 552000 | 3946 |
| 526 | 20230912 | 095800 | 259197347000 | 552000 | 553000 | 553000 | 552000 | 3532 |
| 527 | 20230912 | 095700 | 257246935000 | 553000 | 550000 | 553000 | 549000 | 22025 |
| 528 | 20230912 | 095600 | 245119513000 | 550000 | 551000 | 552000 | 550000 | 13376 |
| 529 | 20230912 | 095500 | 237753793000 | 551000 | 553000 | 554000 | 551000 | 19014 |
| 530 | 20230912 | 095400 | 227256038000 | 554000 | 556000 | 556000 | 553000 | 18150 |
| 531 | 20230912 | 095300 | 217192746000 | 555000 | 556000 | 556000 | 555000 | 4016 |
| 532 | 20230912 | 095200 | 214962583000 | 556000 | 556000 | 557000 | 555000 | 7011 |
| 533 | 20230912 | 095100 | 211065474000 | 556000 | 556000 | 556000 | 555000 | 6904 |
| 534 | 20230912 | 095000 | 207228540000 | 556000 | 557000 | 557000 | 555000 | 7992 |
| 535 | 20230912 | 094900 | 202785566000 | 556000 | 556000 | 557000 | 555000 | 13712 |
| 536 | 20230912 | 094800 | 195163070000 | 556000 | 557000 | 557000 | 556000 | 6771 |
| 537 | 20230912 | 094700 | 191396999000 | 557000 | 557000 | 559000 | 556000 | 11629 |
| 538 | 20230912 | 094600 | 184915738000 | 556000 | 558000 | 558000 | 556000 | 9685 |
| 539 | 20230912 | 094500 | 179520726000 | 559000 | 559000 | 559000 | 558000 | 5777 |
| 540 | 20230912 | 094400 | 176297032000 | 558000 | 559000 | 560000 | 558000 | 4886 |
| 541 | 20230912 | 094300 | 173566049000 | 559000 | 560000 | 560000 | 559000 | 2176 |
| 542 | 20230912 | 094200 | 172349359000 | 559000 | 559000 | 560000 | 558000 | 6180 |
| 543 | 20230912 | 094100 | 168895351000 | 558000 | 558000 | 559000 | 558000 | 4416 |
| 544 | 20230912 | 094000 | 166430191000 | 559000 | 559000 | 560000 | 558000 | 5612 |
| 545 | 20230912 | 093900 | 163292948000 | 560000 | 559000 | 561000 | 559000 | 8917 |
| 546 | 20230912 | 093800 | 158301530000 | 559000 | 561000 | 561000 | 559000 | 5652 |
| 547 | 20230912 | 093700 | 155137404000 | 561000 | 562000 | 562000 | 560000 | 7406 |
| 548 | 20230912 | 093600 | 150982350000 | 562000 | 562000 | 563000 | 561000 | 2946 |
| 549 | 20230912 | 093500 | 149326909000 | 563000 | 561000 | 563000 | 561000 | 4292 |
| 550 | 20230912 | 093400 | 146915063000 | 562000 | 560000 | 562000 | 559000 | 6930 |
| 551 | 20230912 | 093300 | 143030590000 | 560000 | 560000 | 561000 | 560000 | 8068 |
| 552 | 20230912 | 093200 | 138512321000 | 561000 | 560000 | 561000 | 560000 | 13726 |
| 553 | 20230912 | 093100 | 130825414000 | 561000 | 562000 | 562000 | 560000 | 9128 |
| 554 | 20230912 | 093000 | 125705288000 | 562000 | 562000 | 563000 | 561000 | 4492 |
| 555 | 20230912 | 092900 | 123180664000 | 562000 | 563000 | 563000 | 562000 | 2648 |
| 556 | 20230912 | 092800 | 121690561000 | 563000 | 562000 | 564000 | 562000 | 3992 |
| 557 | 20230912 | 092700 | 119444487000 | 563000 | 563000 | 564000 | 562000 | 3469 |
| 558 | 20230912 | 092600 | 117492369000 | 564000 | 564000 | 564000 | 563000 | 1992 |
| 559 | 20230912 | 092500 | 116370156000 | 564000 | 565000 | 565000 | 563000 | 3408 |
| 560 | 20230912 | 092400 | 114446735000 | 565000 | 563000 | 565000 | 563000 | 4377 |
| 561 | 20230912 | 092300 | 111975529000 | 563000 | 561000 | 564000 | 561000 | 8113 |
| 562 | 20230912 | 092200 | 107416897000 | 561000 | 563000 | 563000 | 561000 | 6964 |
| 563 | 20230912 | 092100 | 103503529000 | 563000 | 563000 | 564000 | 562000 | 4451 |
| 564 | 20230912 | 092000 | 100998256000 | 563000 | 564000 | 565000 | 562000 | 10780 |
| 565 | 20230912 | 091900 | 94929897000 | 564000 | 564000 | 565000 | 564000 | 5131 |
| 566 | 20230912 | 091800 | 92035544000 | 564000 | 565000 | 566000 | 563000 | 15914 |
| 567 | 20230912 | 091700 | 83059026000 | 566000 | 568000 | 568000 | 565000 | 7878 |
| 568 | 20230912 | 091600 | 78598231000 | 568000 | 566000 | 568000 | 566000 | 9804 |
| 569 | 20230912 | 091500 | 73041373000 | 566000 | 567000 | 568000 | 566000 | 4475 |
| 570 | 20230912 | 091400 | 70505791000 | 567000 | 567000 | 568000 | 566000 | 7389 |
| 571 | 20230912 | 091300 | 66315557000 | 567000 | 568000 | 569000 | 567000 | 3832 |
| 572 | 20230912 | 091200 | 64139828000 | 568000 | 569000 | 570000 | 568000 | 4075 |
| 573 | 20230912 | 091100 | 61821709000 | 569000 | 570000 | 570000 | 569000 | 2543 |
| 574 | 20230912 | 091000 | 60374409000 | 570000 | 570000 | 571000 | 569000 | 4835 |
| 575 | 20230912 | 090900 | 57618170000 | 570000 | 571000 | 571000 | 570000 | 3133 |
| 576 | 20230912 | 090800 | 55831220000 | 571000 | 570000 | 573000 | 570000 | 6251 |
| 577 | 20230912 | 090700 | 52260635000 | 570000 | 570000 | 571000 | 570000 | 4089 |
| 578 | 20230912 | 090600 | 49929412000 | 570000 | 570000 | 571000 | 569000 | 8325 |
| 579 | 20230912 | 090500 | 45184286000 | 570000 | 571000 | 572000 | 570000 | 5284 |
| 580 | 20230912 | 090400 | 42166058000 | 571000 | 572000 | 573000 | 571000 | 3232 |
| 581 | 20230912 | 090300 | 40317992000 | 573000 | 572000 | 575000 | 571000 | 13024 |
| 582 | 20230912 | 090200 | 32854938000 | 572000 | 575000 | 575000 | 572000 | 7111 |
| 583 | 20230912 | 090100 | 28776513000 | 574000 | 575000 | 576000 | 573000 | 23218 |
| 584 | 20230912 | 090000 | 15436389000 | 575000 | 576000 | 577000 | 573000 | 26766 |