35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 184100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 3 | 20230914 | 184000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 4 | 20230914 | 183900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 5 | 20230914 | 183800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 6 | 20230914 | 183700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 7 | 20230914 | 183600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 8 | 20230914 | 183500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 9 | 20230914 | 183400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 10 | 20230914 | 183300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 11 | 20230914 | 183200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 12 | 20230914 | 183100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 13 | 20230914 | 183000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 14 | 20230914 | 182900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 15 | 20230914 | 182800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 16 | 20230914 | 182700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 17 | 20230914 | 182600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 18 | 20230914 | 182500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 19 | 20230914 | 182400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 20 | 20230914 | 182300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 21 | 20230914 | 182200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 22 | 20230914 | 182100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 23 | 20230914 | 182000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 24 | 20230914 | 181900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 25 | 20230914 | 181800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 26 | 20230914 | 181700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 27 | 20230914 | 181600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 28 | 20230914 | 181500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 29 | 20230914 | 181400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 30 | 20230914 | 181300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 31 | 20230914 | 181200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 32 | 20230914 | 181100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 33 | 20230914 | 181000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 34 | 20230914 | 180900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 35 | 20230914 | 180800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 36 | 20230914 | 180700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 37 | 20230914 | 180600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 38 | 20230914 | 180500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 39 | 20230914 | 180400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 40 | 20230914 | 180300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 41 | 20230914 | 180200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 42 | 20230914 | 180100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 43 | 20230914 | 180000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 44 | 20230914 | 175900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 45 | 20230914 | 175800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 46 | 20230914 | 175700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 47 | 20230914 | 175600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 48 | 20230914 | 175500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 49 | 20230914 | 175400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 50 | 20230914 | 175300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 51 | 20230914 | 175200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 52 | 20230914 | 175100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 53 | 20230914 | 175000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 54 | 20230914 | 174900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 55 | 20230914 | 174800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 56 | 20230914 | 174700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 57 | 20230914 | 174600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 58 | 20230914 | 174500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 59 | 20230914 | 174400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 60 | 20230914 | 174300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 61 | 20230914 | 174200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 62 | 20230914 | 174100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 63 | 20230914 | 174000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 64 | 20230914 | 173900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 65 | 20230914 | 173800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 66 | 20230914 | 173700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 67 | 20230914 | 173600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 68 | 20230914 | 173500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 69 | 20230914 | 173400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 70 | 20230914 | 173300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 71 | 20230914 | 173200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 72 | 20230914 | 173100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 73 | 20230914 | 173000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 74 | 20230914 | 172900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 75 | 20230914 | 172800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 76 | 20230914 | 172700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 77 | 20230914 | 172600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 78 | 20230914 | 172500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 79 | 20230914 | 172400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 80 | 20230914 | 172300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 81 | 20230914 | 172200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 82 | 20230914 | 172100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 83 | 20230914 | 172000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 84 | 20230914 | 171900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 85 | 20230914 | 171800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 86 | 20230914 | 171700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 87 | 20230914 | 171600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 88 | 20230914 | 171500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 89 | 20230914 | 171400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 90 | 20230914 | 171300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 91 | 20230914 | 171200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 92 | 20230914 | 171100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 93 | 20230914 | 171000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 94 | 20230914 | 170900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 95 | 20230914 | 170800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 96 | 20230914 | 170700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 97 | 20230914 | 170600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 98 | 20230914 | 170500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 99 | 20230914 | 170400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 100 | 20230914 | 170300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 101 | 20230914 | 170200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 102 | 20230914 | 170100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 103 | 20230914 | 170000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 104 | 20230914 | 165900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 105 | 20230914 | 165800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 106 | 20230914 | 165700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 107 | 20230914 | 165600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 108 | 20230914 | 165500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 109 | 20230914 | 165400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 110 | 20230914 | 165300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 111 | 20230914 | 165200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 112 | 20230914 | 165100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 113 | 20230914 | 165000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 114 | 20230914 | 164900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 115 | 20230914 | 164800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 116 | 20230914 | 164700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 117 | 20230914 | 164600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 118 | 20230914 | 164500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 119 | 20230914 | 164400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 120 | 20230914 | 164300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 121 | 20230914 | 164200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 122 | 20230914 | 164100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 123 | 20230914 | 164000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 124 | 20230914 | 163900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 125 | 20230914 | 163800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 126 | 20230914 | 163700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 127 | 20230914 | 163600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 128 | 20230914 | 163500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 129 | 20230914 | 163400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 130 | 20230914 | 163300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 131 | 20230914 | 163200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 132 | 20230914 | 163100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 133 | 20230914 | 163000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 134 | 20230914 | 162900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 135 | 20230914 | 162800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 136 | 20230914 | 162700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 137 | 20230914 | 162600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 138 | 20230914 | 162500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 139 | 20230914 | 162400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 140 | 20230914 | 162300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 141 | 20230914 | 162200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 142 | 20230914 | 162100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 143 | 20230914 | 162000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 144 | 20230914 | 161900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 145 | 20230914 | 161800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 146 | 20230914 | 161700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 147 | 20230914 | 161600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 148 | 20230914 | 161500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 149 | 20230914 | 161400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 150 | 20230914 | 161300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 151 | 20230914 | 161200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 152 | 20230914 | 161100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 153 | 20230914 | 161000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 154 | 20230914 | 160900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 155 | 20230914 | 160800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 156 | 20230914 | 160700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 157 | 20230914 | 160600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 158 | 20230914 | 160500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 159 | 20230914 | 160400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 160 | 20230914 | 160300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 161 | 20230914 | 160200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 162 | 20230914 | 160100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 163 | 20230914 | 160000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 164 | 20230914 | 155900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 165 | 20230914 | 155800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 166 | 20230914 | 155700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 167 | 20230914 | 155600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 168 | 20230914 | 155500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 169 | 20230914 | 155400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 170 | 20230914 | 155300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 171 | 20230914 | 155200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 172 | 20230914 | 155100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 173 | 20230914 | 155000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 174 | 20230914 | 154900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 175 | 20230914 | 154800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 176 | 20230914 | 154700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 177 | 20230914 | 154600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 178 | 20230914 | 154500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 179 | 20230914 | 154400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 180 | 20230914 | 154300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 181 | 20230914 | 154200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 182 | 20230914 | 154100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 183 | 20230914 | 154000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 184 | 20230914 | 153900 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 185 | 20230914 | 153800 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 186 | 20230914 | 153700 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 187 | 20230914 | 153600 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 188 | 20230914 | 153500 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 189 | 20230914 | 153400 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 190 | 20230914 | 153300 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 191 | 20230914 | 153200 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 192 | 20230914 | 153100 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 193 | 20230914 | 153000 | 504533741000 | 553000 | 553000 | 553000 | 553000 | 89065 |
| 194 | 20230914 | 152900 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 195 | 20230914 | 152800 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 196 | 20230914 | 152700 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 197 | 20230914 | 152600 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 198 | 20230914 | 152500 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 199 | 20230914 | 152400 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 200 | 20230914 | 152300 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 201 | 20230914 | 152200 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 202 | 20230914 | 152100 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 203 | 20230914 | 152000 | 455280796000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 204 | 20230914 | 151900 | 455280796000 | 553000 | 552000 | 553000 | 552000 | 2811 |
| 205 | 20230914 | 151800 | 453726950000 | 553000 | 552000 | 553000 | 552000 | 1656 |
| 206 | 20230914 | 151700 | 452811988000 | 553000 | 552000 | 553000 | 552000 | 1773 |
| 207 | 20230914 | 151600 | 451832641000 | 553000 | 552000 | 553000 | 552000 | 980 |
| 208 | 20230914 | 151500 | 451291096000 | 553000 | 552000 | 553000 | 552000 | 481 |
| 209 | 20230914 | 151400 | 451025406000 | 552000 | 552000 | 553000 | 551000 | 2681 |
| 210 | 20230914 | 151300 | 449545457000 | 552000 | 551000 | 552000 | 551000 | 4346 |
| 211 | 20230914 | 151200 | 447146833000 | 551000 | 551000 | 552000 | 551000 | 541 |
| 212 | 20230914 | 151100 | 446848659000 | 551000 | 552000 | 552000 | 551000 | 1262 |
| 213 | 20230914 | 151000 | 446152373000 | 552000 | 551000 | 552000 | 551000 | 1336 |
| 214 | 20230914 | 150900 | 445415171000 | 551000 | 551000 | 552000 | 551000 | 1578 |
| 215 | 20230914 | 150800 | 444544653000 | 551000 | 551000 | 552000 | 551000 | 1669 |
| 216 | 20230914 | 150700 | 443624023000 | 551000 | 551000 | 552000 | 551000 | 923 |
| 217 | 20230914 | 150600 | 443115370000 | 551000 | 551000 | 552000 | 551000 | 977 |
| 218 | 20230914 | 150500 | 442576801000 | 551000 | 552000 | 552000 | 550000 | 4511 |
| 219 | 20230914 | 150400 | 440091259000 | 552000 | 551000 | 552000 | 551000 | 943 |
| 220 | 20230914 | 150300 | 439571376000 | 551000 | 551000 | 552000 | 551000 | 798 |
| 221 | 20230914 | 150200 | 439131585000 | 552000 | 551000 | 552000 | 551000 | 421 |
| 222 | 20230914 | 150100 | 438899487000 | 551000 | 552000 | 552000 | 551000 | 264 |
| 223 | 20230914 | 150000 | 438753880000 | 551000 | 551000 | 552000 | 551000 | 980 |
| 224 | 20230914 | 145900 | 438213771000 | 551000 | 551000 | 552000 | 551000 | 489 |
| 225 | 20230914 | 145800 | 437944080000 | 551000 | 551000 | 552000 | 551000 | 649 |
| 226 | 20230914 | 145700 | 437586124000 | 551000 | 552000 | 553000 | 551000 | 3353 |
| 227 | 20230914 | 145600 | 435735414000 | 552000 | 552000 | 553000 | 552000 | 789 |
| 228 | 20230914 | 145500 | 435299508000 | 552000 | 552000 | 553000 | 551000 | 2935 |
| 229 | 20230914 | 145400 | 433679247000 | 551000 | 552000 | 552000 | 551000 | 1295 |
| 230 | 20230914 | 145300 | 432964594000 | 551000 | 551000 | 552000 | 551000 | 838 |
| 231 | 20230914 | 145200 | 432502189000 | 552000 | 552000 | 552000 | 551000 | 541 |
| 232 | 20230914 | 145100 | 432203902000 | 551000 | 550000 | 552000 | 550000 | 1164 |
| 233 | 20230914 | 145000 | 431562474000 | 550000 | 551000 | 551000 | 550000 | 629 |
| 234 | 20230914 | 144900 | 431216062000 | 550000 | 550000 | 551000 | 550000 | 720 |
| 235 | 20230914 | 144800 | 430819671000 | 551000 | 550000 | 551000 | 550000 | 1039 |
| 236 | 20230914 | 144700 | 430247283000 | 551000 | 551000 | 551000 | 550000 | 984 |
| 237 | 20230914 | 144600 | 429705250000 | 551000 | 551000 | 551000 | 550000 | 860 |
| 238 | 20230914 | 144500 | 429231447000 | 551000 | 551000 | 552000 | 550000 | 7405 |
| 239 | 20230914 | 144400 | 425151416000 | 550000 | 550000 | 551000 | 550000 | 680 |
| 240 | 20230914 | 144300 | 424777013000 | 551000 | 550000 | 551000 | 550000 | 260 |
| 241 | 20230914 | 144200 | 424633847000 | 551000 | 550000 | 551000 | 550000 | 583 |
| 242 | 20230914 | 144100 | 424312956000 | 550000 | 550000 | 551000 | 550000 | 347 |
| 243 | 20230914 | 144000 | 424121888000 | 551000 | 551000 | 551000 | 550000 | 456 |
| 244 | 20230914 | 143900 | 423870972000 | 550000 | 549000 | 551000 | 549000 | 1650 |
| 245 | 20230914 | 143800 | 422963517000 | 550000 | 549000 | 550000 | 549000 | 525 |
| 246 | 20230914 | 143700 | 422675149000 | 549000 | 549000 | 550000 | 549000 | 390 |
| 247 | 20230914 | 143600 | 422460801000 | 550000 | 549000 | 550000 | 549000 | 280 |
| 248 | 20230914 | 143500 | 422306858000 | 550000 | 549000 | 550000 | 549000 | 374 |
| 249 | 20230914 | 143400 | 422101337000 | 549000 | 550000 | 551000 | 548000 | 2861 |
| 250 | 20230914 | 143300 | 420529873000 | 551000 | 548000 | 551000 | 548000 | 3453 |
| 251 | 20230914 | 143200 | 418631454000 | 548000 | 549000 | 549000 | 548000 | 689 |
| 252 | 20230914 | 143100 | 418253428000 | 549000 | 549000 | 550000 | 548000 | 803 |
| 253 | 20230914 | 143000 | 417812891000 | 550000 | 548000 | 550000 | 548000 | 841 |
| 254 | 20230914 | 142900 | 417351033000 | 549000 | 548000 | 550000 | 548000 | 1634 |
| 255 | 20230914 | 142800 | 416453992000 | 548000 | 548000 | 549000 | 548000 | 656 |
| 256 | 20230914 | 142700 | 416094038000 | 548000 | 548000 | 549000 | 548000 | 603 |
| 257 | 20230914 | 142600 | 415763496000 | 548000 | 549000 | 549000 | 548000 | 765 |
| 258 | 20230914 | 142500 | 415343656000 | 549000 | 549000 | 550000 | 549000 | 2291 |
| 259 | 20230914 | 142400 | 414085724000 | 549000 | 548000 | 549000 | 548000 | 483 |
| 260 | 20230914 | 142300 | 413820871000 | 549000 | 548000 | 549000 | 548000 | 343 |
| 261 | 20230914 | 142200 | 413632758000 | 548000 | 548000 | 549000 | 548000 | 490 |
| 262 | 20230914 | 142100 | 413364179000 | 548000 | 549000 | 549000 | 548000 | 1229 |
| 263 | 20230914 | 142000 | 412690461000 | 548000 | 548000 | 549000 | 548000 | 703 |
| 264 | 20230914 | 141900 | 412304948000 | 548000 | 548000 | 549000 | 548000 | 308 |
| 265 | 20230914 | 141800 | 412135993000 | 549000 | 548000 | 549000 | 547000 | 600 |
| 266 | 20230914 | 141700 | 411807109000 | 548000 | 548000 | 549000 | 547000 | 483 |
| 267 | 20230914 | 141600 | 411542411000 | 548000 | 547000 | 549000 | 547000 | 804 |
| 268 | 20230914 | 141500 | 411102164000 | 548000 | 548000 | 549000 | 547000 | 1449 |
| 269 | 20230914 | 141400 | 410308196000 | 548000 | 548000 | 549000 | 547000 | 306 |
| 270 | 20230914 | 141300 | 410140598000 | 548000 | 548000 | 549000 | 548000 | 629 |
| 271 | 20230914 | 141200 | 409795881000 | 548000 | 547000 | 549000 | 547000 | 702 |
| 272 | 20230914 | 141100 | 409411474000 | 548000 | 547000 | 548000 | 547000 | 1566 |
| 273 | 20230914 | 141000 | 408553486000 | 547000 | 547000 | 548000 | 547000 | 220 |
| 274 | 20230914 | 140900 | 408433097000 | 547000 | 546000 | 548000 | 546000 | 2413 |
| 275 | 20230914 | 140800 | 407113558000 | 546000 | 547000 | 548000 | 546000 | 1598 |
| 276 | 20230914 | 140700 | 406239863000 | 547000 | 547000 | 548000 | 547000 | 948 |
| 277 | 20230914 | 140600 | 405721233000 | 547000 | 549000 | 549000 | 547000 | 1074 |
| 278 | 20230914 | 140500 | 405132793000 | 548000 | 549000 | 549000 | 548000 | 713 |
| 279 | 20230914 | 140400 | 404741894000 | 548000 | 548000 | 549000 | 548000 | 555 |
| 280 | 20230914 | 140300 | 404437610000 | 548000 | 548000 | 549000 | 548000 | 310 |
| 281 | 20230914 | 140200 | 404267673000 | 548000 | 548000 | 549000 | 548000 | 624 |
| 282 | 20230914 | 140100 | 403925604000 | 549000 | 549000 | 549000 | 548000 | 573 |
| 283 | 20230914 | 140000 | 403611525000 | 548000 | 548000 | 549000 | 548000 | 914 |
| 284 | 20230914 | 135900 | 403109829000 | 549000 | 547000 | 549000 | 547000 | 1904 |
| 285 | 20230914 | 135800 | 402066313000 | 547000 | 547000 | 548000 | 547000 | 699 |
| 286 | 20230914 | 135700 | 401683725000 | 548000 | 546000 | 548000 | 546000 | 1608 |
| 287 | 20230914 | 135600 | 400804485000 | 546000 | 546000 | 547000 | 546000 | 357 |
| 288 | 20230914 | 135500 | 400609533000 | 547000 | 546000 | 547000 | 546000 | 689 |
| 289 | 20230914 | 135400 | 400232970000 | 547000 | 547000 | 548000 | 547000 | 2739 |
| 290 | 20230914 | 135300 | 398734478000 | 547000 | 547000 | 548000 | 547000 | 322 |
| 291 | 20230914 | 135200 | 398558286000 | 547000 | 547000 | 548000 | 547000 | 354 |
| 292 | 20230914 | 135100 | 398364466000 | 548000 | 547000 | 548000 | 547000 | 620 |
| 293 | 20230914 | 135000 | 398025260000 | 547000 | 547000 | 548000 | 547000 | 1077 |
| 294 | 20230914 | 134900 | 397435428000 | 547000 | 548000 | 549000 | 547000 | 710 |
| 295 | 20230914 | 134800 | 397046386000 | 548000 | 547000 | 549000 | 547000 | 2937 |
| 296 | 20230914 | 134700 | 395435924000 | 547000 | 547000 | 548000 | 547000 | 2089 |
| 297 | 20230914 | 134600 | 394293201000 | 548000 | 549000 | 550000 | 547000 | 4343 |
| 298 | 20230914 | 134500 | 391911292000 | 549000 | 549000 | 550000 | 549000 | 452 |
| 299 | 20230914 | 134400 | 391663093000 | 549000 | 549000 | 550000 | 549000 | 361 |
| 300 | 20230914 | 134300 | 391464698000 | 549000 | 549000 | 550000 | 549000 | 578 |
| 301 | 20230914 | 134200 | 391147199000 | 550000 | 550000 | 550000 | 549000 | 1308 |
| 302 | 20230914 | 134100 | 390428314000 | 550000 | 550000 | 551000 | 550000 | 282 |
| 303 | 20230914 | 134000 | 390273170000 | 550000 | 549000 | 551000 | 549000 | 920 |
| 304 | 20230914 | 133900 | 389767155000 | 550000 | 550000 | 551000 | 549000 | 1464 |
| 305 | 20230914 | 133800 | 388962214000 | 550000 | 550000 | 551000 | 550000 | 2553 |
| 306 | 20230914 | 133700 | 387557796000 | 550000 | 551000 | 551000 | 550000 | 963 |
| 307 | 20230914 | 133600 | 387027845000 | 550000 | 552000 | 552000 | 550000 | 1804 |
| 308 | 20230914 | 133500 | 386033734000 | 552000 | 552000 | 552000 | 551000 | 2962 |
| 309 | 20230914 | 133400 | 384398973000 | 552000 | 552000 | 553000 | 552000 | 511 |
| 310 | 20230914 | 133300 | 384116828000 | 553000 | 553000 | 554000 | 552000 | 1742 |
| 311 | 20230914 | 133200 | 383153836000 | 553000 | 554000 | 554000 | 553000 | 1005 |
| 312 | 20230914 | 133100 | 382597913000 | 553000 | 553000 | 554000 | 553000 | 628 |
| 313 | 20230914 | 133000 | 382250212000 | 553000 | 553000 | 554000 | 553000 | 341 |
| 314 | 20230914 | 132900 | 382061478000 | 553000 | 553000 | 554000 | 553000 | 884 |
| 315 | 20230914 | 132800 | 381572583000 | 554000 | 552000 | 554000 | 552000 | 2573 |
| 316 | 20230914 | 132700 | 380149677000 | 552000 | 552000 | 553000 | 552000 | 653 |
| 317 | 20230914 | 132600 | 379788679000 | 552000 | 552000 | 554000 | 552000 | 1626 |
| 318 | 20230914 | 132500 | 378889598000 | 553000 | 554000 | 555000 | 552000 | 5463 |
| 319 | 20230914 | 132400 | 375864850000 | 555000 | 553000 | 555000 | 553000 | 9121 |
| 320 | 20230914 | 132300 | 370811396000 | 554000 | 553000 | 554000 | 553000 | 871 |
| 321 | 20230914 | 132200 | 370329465000 | 553000 | 553000 | 554000 | 553000 | 949 |
| 322 | 20230914 | 132100 | 369804263000 | 553000 | 552000 | 554000 | 552000 | 8063 |
| 323 | 20230914 | 132000 | 365345319000 | 553000 | 551000 | 553000 | 551000 | 5494 |
| 324 | 20230914 | 131900 | 362312042000 | 552000 | 551000 | 552000 | 551000 | 368 |
| 325 | 20230914 | 131800 | 362109206000 | 552000 | 551000 | 552000 | 550000 | 2369 |
| 326 | 20230914 | 131700 | 360804058000 | 551000 | 551000 | 552000 | 550000 | 3672 |
| 327 | 20230914 | 131600 | 358782039000 | 552000 | 551000 | 552000 | 551000 | 552 |
| 328 | 20230914 | 131500 | 358477474000 | 552000 | 550000 | 552000 | 550000 | 2824 |
| 329 | 20230914 | 131400 | 356921378000 | 550000 | 550000 | 551000 | 550000 | 2560 |
| 330 | 20230914 | 131300 | 355511597000 | 551000 | 551000 | 551000 | 550000 | 1575 |
| 331 | 20230914 | 131200 | 354644275000 | 551000 | 550000 | 551000 | 549000 | 1020 |
| 332 | 20230914 | 131100 | 354083307000 | 550000 | 550000 | 550000 | 549000 | 1246 |
| 333 | 20230914 | 131000 | 353398072000 | 550000 | 551000 | 551000 | 549000 | 1434 |
| 334 | 20230914 | 130900 | 352609544000 | 551000 | 549000 | 551000 | 549000 | 1762 |
| 335 | 20230914 | 130800 | 351640353000 | 549000 | 550000 | 550000 | 549000 | 2794 |
| 336 | 20230914 | 130700 | 350103753000 | 550000 | 550000 | 550000 | 549000 | 196 |
| 337 | 20230914 | 130600 | 349996089000 | 549000 | 549000 | 550000 | 549000 | 421 |
| 338 | 20230914 | 130500 | 349764875000 | 550000 | 549000 | 550000 | 549000 | 374 |
| 339 | 20230914 | 130400 | 349559342000 | 550000 | 549000 | 550000 | 549000 | 925 |
| 340 | 20230914 | 130300 | 349051475000 | 549000 | 549000 | 550000 | 548000 | 2830 |
| 341 | 20230914 | 130200 | 347497893000 | 548000 | 548000 | 549000 | 547000 | 1530 |
| 342 | 20230914 | 130100 | 346659476000 | 548000 | 546000 | 549000 | 546000 | 3373 |
| 343 | 20230914 | 130000 | 344813681000 | 547000 | 546000 | 547000 | 546000 | 930 |
| 344 | 20230914 | 125900 | 344305787000 | 547000 | 546000 | 547000 | 546000 | 365 |
| 345 | 20230914 | 125800 | 344106235000 | 546000 | 546000 | 547000 | 545000 | 7017 |
| 346 | 20230914 | 125700 | 340275354000 | 546000 | 546000 | 548000 | 546000 | 2698 |
| 347 | 20230914 | 125600 | 338801168000 | 546000 | 546000 | 547000 | 545000 | 2294 |
| 348 | 20230914 | 125500 | 337548785000 | 547000 | 547000 | 548000 | 546000 | 3207 |
| 349 | 20230914 | 125400 | 335795520000 | 547000 | 548000 | 549000 | 547000 | 1733 |
| 350 | 20230914 | 125300 | 334846234000 | 549000 | 549000 | 549000 | 548000 | 578 |
| 351 | 20230914 | 125200 | 334529311000 | 549000 | 549000 | 550000 | 548000 | 4083 |
| 352 | 20230914 | 125100 | 332287764000 | 549000 | 549000 | 550000 | 549000 | 193 |
| 353 | 20230914 | 125000 | 332181745000 | 549000 | 549000 | 550000 | 549000 | 671 |
| 354 | 20230914 | 124900 | 331812785000 | 549000 | 549000 | 550000 | 549000 | 572 |
| 355 | 20230914 | 124800 | 331498451000 | 549000 | 550000 | 550000 | 549000 | 585 |
| 356 | 20230914 | 124700 | 331177034000 | 549000 | 550000 | 550000 | 549000 | 7612 |
| 357 | 20230914 | 124600 | 326990568000 | 550000 | 550000 | 550000 | 549000 | 1426 |
| 358 | 20230914 | 124500 | 326206359000 | 550000 | 549000 | 550000 | 549000 | 893 |
| 359 | 20230914 | 124400 | 325716021000 | 550000 | 549000 | 550000 | 549000 | 1113 |
| 360 | 20230914 | 124300 | 325104803000 | 550000 | 550000 | 550000 | 549000 | 754 |
| 361 | 20230914 | 124200 | 324690478000 | 549000 | 549000 | 550000 | 548000 | 1583 |
| 362 | 20230914 | 124100 | 323821097000 | 549000 | 549000 | 550000 | 548000 | 5577 |
| 363 | 20230914 | 124000 | 320759414000 | 549000 | 548000 | 549000 | 547000 | 4529 |
| 364 | 20230914 | 123900 | 318277427000 | 547000 | 547000 | 548000 | 547000 | 411 |
| 365 | 20230914 | 123800 | 318052507000 | 548000 | 547000 | 548000 | 547000 | 456 |
| 366 | 20230914 | 123700 | 317803029000 | 547000 | 548000 | 548000 | 547000 | 338 |
| 367 | 20230914 | 123600 | 317617950000 | 548000 | 547000 | 548000 | 547000 | 142 |
| 368 | 20230914 | 123500 | 317540201000 | 547000 | 548000 | 548000 | 547000 | 473 |
| 369 | 20230914 | 123400 | 317281172000 | 547000 | 547000 | 548000 | 547000 | 777 |
| 370 | 20230914 | 123300 | 316855888000 | 547000 | 547000 | 548000 | 547000 | 194 |
| 371 | 20230914 | 123200 | 316749665000 | 547000 | 547000 | 548000 | 547000 | 195 |
| 372 | 20230914 | 123100 | 316642955000 | 548000 | 547000 | 548000 | 547000 | 664 |
| 373 | 20230914 | 123000 | 316279434000 | 547000 | 546000 | 548000 | 546000 | 528 |
| 374 | 20230914 | 122900 | 315990654000 | 547000 | 547000 | 548000 | 546000 | 793 |
| 375 | 20230914 | 122800 | 315556850000 | 547000 | 547000 | 547000 | 546000 | 1352 |
| 376 | 20230914 | 122700 | 314817343000 | 547000 | 547000 | 547000 | 546000 | 642 |
| 377 | 20230914 | 122600 | 314466468000 | 546000 | 546000 | 547000 | 546000 | 231 |
| 378 | 20230914 | 122500 | 314340247000 | 547000 | 547000 | 547000 | 546000 | 103 |
| 379 | 20230914 | 122400 | 314283961000 | 546000 | 546000 | 547000 | 546000 | 287 |
| 380 | 20230914 | 122300 | 314127086000 | 547000 | 548000 | 548000 | 546000 | 714 |
| 381 | 20230914 | 122200 | 313736437000 | 547000 | 547000 | 548000 | 547000 | 418 |
| 382 | 20230914 | 122100 | 313507672000 | 547000 | 547000 | 547000 | 546000 | 591 |
| 383 | 20230914 | 122000 | 313184483000 | 547000 | 548000 | 548000 | 546000 | 1174 |
| 384 | 20230914 | 121900 | 312542003000 | 548000 | 546000 | 548000 | 546000 | 2195 |
| 385 | 20230914 | 121800 | 311341004000 | 546000 | 546000 | 547000 | 545000 | 955 |
| 386 | 20230914 | 121700 | 310819722000 | 546000 | 545000 | 546000 | 545000 | 522 |
| 387 | 20230914 | 121600 | 310534774000 | 546000 | 545000 | 546000 | 545000 | 482 |
| 388 | 20230914 | 121500 | 310271920000 | 546000 | 546000 | 547000 | 545000 | 2488 |
| 389 | 20230914 | 121400 | 308914349000 | 547000 | 545000 | 547000 | 545000 | 684 |
| 390 | 20230914 | 121300 | 308540706000 | 546000 | 546000 | 546000 | 545000 | 1390 |
| 391 | 20230914 | 121200 | 307781887000 | 546000 | 546000 | 546000 | 545000 | 432 |
| 392 | 20230914 | 121100 | 307546345000 | 546000 | 546000 | 546000 | 545000 | 1920 |
| 393 | 20230914 | 121000 | 306498674000 | 545000 | 545000 | 546000 | 544000 | 2284 |
| 394 | 20230914 | 120900 | 305253850000 | 545000 | 544000 | 545000 | 544000 | 552 |
| 395 | 20230914 | 120800 | 304953372000 | 544000 | 544000 | 545000 | 544000 | 315 |
| 396 | 20230914 | 120700 | 304781833000 | 544000 | 544000 | 545000 | 544000 | 148 |
| 397 | 20230914 | 120600 | 304701244000 | 544000 | 544000 | 545000 | 544000 | 364 |
| 398 | 20230914 | 120500 | 304503047000 | 544000 | 545000 | 545000 | 544000 | 597 |
| 399 | 20230914 | 120400 | 304178186000 | 544000 | 544000 | 545000 | 544000 | 262 |
| 400 | 20230914 | 120300 | 304035593000 | 545000 | 544000 | 545000 | 544000 | 484 |
| 401 | 20230914 | 120200 | 303772181000 | 544000 | 545000 | 545000 | 544000 | 642 |
| 402 | 20230914 | 120100 | 303422867000 | 545000 | 545000 | 545000 | 544000 | 577 |
| 403 | 20230914 | 120000 | 303108891000 | 544000 | 545000 | 545000 | 544000 | 553 |
| 404 | 20230914 | 115900 | 302807852000 | 545000 | 544000 | 545000 | 544000 | 491 |
| 405 | 20230914 | 115800 | 302540710000 | 544000 | 544000 | 545000 | 544000 | 502 |
| 406 | 20230914 | 115700 | 302267588000 | 545000 | 545000 | 546000 | 544000 | 1318 |
| 407 | 20230914 | 115600 | 301549331000 | 545000 | 545000 | 546000 | 544000 | 369 |
| 408 | 20230914 | 115500 | 301348228000 | 545000 | 545000 | 546000 | 544000 | 1860 |
| 409 | 20230914 | 115400 | 300334510000 | 545000 | 545000 | 546000 | 545000 | 1496 |
| 410 | 20230914 | 115300 | 299519014000 | 546000 | 545000 | 546000 | 545000 | 485 |
| 411 | 20230914 | 115200 | 299254573000 | 545000 | 546000 | 546000 | 545000 | 1327 |
| 412 | 20230914 | 115100 | 298530197000 | 545000 | 545000 | 546000 | 545000 | 645 |
| 413 | 20230914 | 115000 | 298178655000 | 545000 | 547000 | 547000 | 544000 | 7266 |
| 414 | 20230914 | 114900 | 294216282000 | 547000 | 546000 | 547000 | 546000 | 187 |
| 415 | 20230914 | 114800 | 294114083000 | 547000 | 547000 | 547000 | 546000 | 406 |
| 416 | 20230914 | 114700 | 293892135000 | 547000 | 547000 | 547000 | 546000 | 583 |
| 417 | 20230914 | 114600 | 293573667000 | 546000 | 547000 | 547000 | 546000 | 388 |
| 418 | 20230914 | 114500 | 293361702000 | 547000 | 547000 | 547000 | 546000 | 218 |
| 419 | 20230914 | 114400 | 293242583000 | 546000 | 546000 | 547000 | 546000 | 1074 |
| 420 | 20230914 | 114300 | 292655167000 | 546000 | 547000 | 547000 | 546000 | 608 |
| 421 | 20230914 | 114200 | 292323034000 | 547000 | 546000 | 547000 | 546000 | 135 |
| 422 | 20230914 | 114100 | 292249254000 | 546000 | 546000 | 547000 | 546000 | 343 |
| 423 | 20230914 | 114000 | 292061868000 | 546000 | 547000 | 547000 | 546000 | 162 |
| 424 | 20230914 | 113900 | 291973335000 | 546000 | 546000 | 547000 | 546000 | 536 |
| 425 | 20230914 | 113800 | 291680557000 | 546000 | 546000 | 547000 | 546000 | 388 |
| 426 | 20230914 | 113700 | 291468425000 | 546000 | 547000 | 548000 | 546000 | 1053 |
| 427 | 20230914 | 113600 | 290892385000 | 548000 | 548000 | 548000 | 547000 | 1075 |
| 428 | 20230914 | 113500 | 290303757000 | 547000 | 547000 | 548000 | 546000 | 2995 |
| 429 | 20230914 | 113400 | 288665491000 | 547000 | 546000 | 547000 | 546000 | 234 |
| 430 | 20230914 | 113300 | 288537683000 | 546000 | 547000 | 547000 | 546000 | 2087 |
| 431 | 20230914 | 113200 | 287397948000 | 547000 | 546000 | 547000 | 546000 | 401 |
| 432 | 20230914 | 113100 | 287178908000 | 546000 | 546000 | 547000 | 546000 | 265 |
| 433 | 20230914 | 113000 | 287034160000 | 547000 | 546000 | 547000 | 546000 | 650 |
| 434 | 20230914 | 112900 | 286679126000 | 546000 | 545000 | 547000 | 545000 | 1626 |
| 435 | 20230914 | 112800 | 285791403000 | 545000 | 546000 | 547000 | 545000 | 2145 |
| 436 | 20230914 | 112700 | 284620212000 | 547000 | 546000 | 547000 | 546000 | 1444 |
| 437 | 20230914 | 112600 | 283830527000 | 546000 | 546000 | 547000 | 546000 | 614 |
| 438 | 20230914 | 112500 | 283495255000 | 546000 | 546000 | 547000 | 546000 | 666 |
| 439 | 20230914 | 112400 | 283131607000 | 546000 | 545000 | 547000 | 545000 | 1087 |
| 440 | 20230914 | 112300 | 282538205000 | 546000 | 547000 | 547000 | 546000 | 1715 |
| 441 | 20230914 | 112200 | 281601324000 | 546000 | 548000 | 548000 | 546000 | 1804 |
| 442 | 20230914 | 112100 | 280614594000 | 547000 | 547000 | 548000 | 547000 | 562 |
| 443 | 20230914 | 112000 | 280306946000 | 548000 | 548000 | 548000 | 547000 | 477 |
| 444 | 20230914 | 111900 | 280045839000 | 548000 | 546000 | 548000 | 546000 | 1096 |
| 445 | 20230914 | 111800 | 279446322000 | 546000 | 546000 | 547000 | 546000 | 454 |
| 446 | 20230914 | 111700 | 279198068000 | 546000 | 547000 | 547000 | 546000 | 1032 |
| 447 | 20230914 | 111600 | 278634384000 | 546000 | 547000 | 547000 | 546000 | 641 |
| 448 | 20230914 | 111500 | 278284265000 | 546000 | 547000 | 547000 | 546000 | 711 |
| 449 | 20230914 | 111400 | 277895939000 | 546000 | 547000 | 548000 | 546000 | 1771 |
| 450 | 20230914 | 111300 | 276927408000 | 547000 | 548000 | 548000 | 547000 | 482 |
| 451 | 20230914 | 111200 | 276663570000 | 547000 | 547000 | 548000 | 547000 | 402 |
| 452 | 20230914 | 111100 | 276443380000 | 547000 | 548000 | 548000 | 547000 | 445 |
| 453 | 20230914 | 111000 | 276199864000 | 547000 | 546000 | 548000 | 546000 | 2550 |
| 454 | 20230914 | 110900 | 274805424000 | 546000 | 546000 | 547000 | 546000 | 1771 |
| 455 | 20230914 | 110800 | 273838423000 | 546000 | 547000 | 547000 | 546000 | 835 |
| 456 | 20230914 | 110700 | 273382439000 | 546000 | 547000 | 548000 | 546000 | 3443 |
| 457 | 20230914 | 110600 | 271501152000 | 547000 | 547000 | 548000 | 547000 | 889 |
| 458 | 20230914 | 110500 | 271014846000 | 548000 | 547000 | 548000 | 547000 | 794 |
| 459 | 20230914 | 110400 | 270580407000 | 547000 | 548000 | 549000 | 547000 | 893 |
| 460 | 20230914 | 110300 | 270091127000 | 548000 | 548000 | 549000 | 548000 | 964 |
| 461 | 20230914 | 110200 | 269562717000 | 549000 | 549000 | 549000 | 548000 | 791 |
| 462 | 20230914 | 110100 | 269128679000 | 548000 | 548000 | 549000 | 548000 | 308 |
| 463 | 20230914 | 110000 | 268959834000 | 548000 | 549000 | 550000 | 548000 | 2085 |
| 464 | 20230914 | 105900 | 267815030000 | 550000 | 548000 | 550000 | 548000 | 2174 |
| 465 | 20230914 | 105800 | 266621651000 | 548000 | 548000 | 549000 | 548000 | 1389 |
| 466 | 20230914 | 105700 | 265860274000 | 548000 | 548000 | 549000 | 548000 | 716 |
| 467 | 20230914 | 105600 | 265467754000 | 548000 | 550000 | 550000 | 548000 | 2708 |
| 468 | 20230914 | 105500 | 263981896000 | 549000 | 550000 | 550000 | 549000 | 1199 |
| 469 | 20230914 | 105400 | 263323539000 | 549000 | 550000 | 550000 | 549000 | 526 |
| 470 | 20230914 | 105300 | 263034592000 | 550000 | 550000 | 550000 | 549000 | 721 |
| 471 | 20230914 | 105200 | 262638606000 | 550000 | 550000 | 551000 | 549000 | 3522 |
| 472 | 20230914 | 105100 | 260701470000 | 551000 | 550000 | 551000 | 550000 | 870 |
| 473 | 20230914 | 105000 | 260222841000 | 550000 | 552000 | 552000 | 550000 | 2281 |
| 474 | 20230914 | 104900 | 258966676000 | 551000 | 551000 | 552000 | 551000 | 1002 |
| 475 | 20230914 | 104800 | 258414215000 | 552000 | 553000 | 553000 | 551000 | 631 |
| 476 | 20230914 | 104700 | 258066059000 | 552000 | 553000 | 553000 | 551000 | 2653 |
| 477 | 20230914 | 104600 | 256601422000 | 552000 | 553000 | 553000 | 552000 | 734 |
| 478 | 20230914 | 104500 | 256195853000 | 553000 | 553000 | 553000 | 552000 | 1718 |
| 479 | 20230914 | 104400 | 255246892000 | 552000 | 552000 | 553000 | 551000 | 3557 |
| 480 | 20230914 | 104300 | 253282378000 | 553000 | 553000 | 553000 | 552000 | 747 |
| 481 | 20230914 | 104200 | 252869783000 | 552000 | 554000 | 554000 | 552000 | 3320 |
| 482 | 20230914 | 104100 | 251034156000 | 553000 | 554000 | 554000 | 553000 | 1985 |
| 483 | 20230914 | 104000 | 249935933000 | 554000 | 553000 | 554000 | 553000 | 1872 |
| 484 | 20230914 | 103900 | 248899078000 | 554000 | 553000 | 554000 | 553000 | 1903 |
| 485 | 20230914 | 103800 | 247845204000 | 554000 | 553000 | 554000 | 552000 | 3922 |
| 486 | 20230914 | 103700 | 245676445000 | 553000 | 553000 | 553000 | 552000 | 2487 |
| 487 | 20230914 | 103600 | 244301396000 | 552000 | 552000 | 553000 | 551000 | 1823 |
| 488 | 20230914 | 103500 | 243294759000 | 552000 | 550000 | 553000 | 550000 | 2933 |
| 489 | 20230914 | 103400 | 241677470000 | 551000 | 550000 | 551000 | 550000 | 2169 |
| 490 | 20230914 | 103300 | 240483653000 | 551000 | 552000 | 552000 | 550000 | 2365 |
| 491 | 20230914 | 103200 | 239180109000 | 552000 | 553000 | 553000 | 551000 | 4394 |
| 492 | 20230914 | 103100 | 236754486000 | 552000 | 552000 | 553000 | 552000 | 1667 |
| 493 | 20230914 | 103000 | 235833470000 | 552000 | 552000 | 553000 | 552000 | 2686 |
| 494 | 20230914 | 102900 | 234348507000 | 553000 | 552000 | 553000 | 551000 | 5524 |
| 495 | 20230914 | 102800 | 231299280000 | 552000 | 550000 | 552000 | 550000 | 11461 |
| 496 | 20230914 | 102700 | 224990582000 | 550000 | 549000 | 550000 | 549000 | 812 |
| 497 | 20230914 | 102600 | 224544654000 | 549000 | 549000 | 550000 | 548000 | 1974 |
| 498 | 20230914 | 102500 | 223460530000 | 549000 | 549000 | 550000 | 548000 | 2804 |
| 499 | 20230914 | 102400 | 221920187000 | 548000 | 548000 | 549000 | 548000 | 1167 |
| 500 | 20230914 | 102300 | 221279771000 | 548000 | 549000 | 550000 | 548000 | 1920 |
| 501 | 20230914 | 102200 | 220225893000 | 549000 | 550000 | 550000 | 548000 | 3040 |
| 502 | 20230914 | 102100 | 218556728000 | 549000 | 550000 | 550000 | 549000 | 794 |
| 503 | 20230914 | 102000 | 218120266000 | 550000 | 548000 | 550000 | 548000 | 2447 |
| 504 | 20230914 | 101900 | 216776815000 | 549000 | 549000 | 550000 | 548000 | 1575 |
| 505 | 20230914 | 101800 | 215912227000 | 549000 | 547000 | 549000 | 547000 | 1232 |
| 506 | 20230914 | 101700 | 215236871000 | 548000 | 550000 | 550000 | 547000 | 3048 |
| 507 | 20230914 | 101600 | 213564100000 | 550000 | 549000 | 550000 | 549000 | 1117 |
| 508 | 20230914 | 101500 | 212950617000 | 549000 | 549000 | 550000 | 548000 | 2032 |
| 509 | 20230914 | 101400 | 211835147000 | 548000 | 548000 | 549000 | 548000 | 810 |
| 510 | 20230914 | 101300 | 211390723000 | 548000 | 549000 | 550000 | 548000 | 2269 |
| 511 | 20230914 | 101200 | 210145169000 | 549000 | 547000 | 550000 | 546000 | 7508 |
| 512 | 20230914 | 101100 | 206032702000 | 547000 | 547000 | 548000 | 547000 | 1547 |
| 513 | 20230914 | 101000 | 205185869000 | 547000 | 549000 | 550000 | 547000 | 8326 |
| 514 | 20230914 | 100900 | 200619701000 | 550000 | 549000 | 550000 | 549000 | 2899 |
| 515 | 20230914 | 100800 | 199026052000 | 550000 | 549000 | 550000 | 549000 | 2380 |
| 516 | 20230914 | 100700 | 197717521000 | 549000 | 549000 | 550000 | 548000 | 3882 |
| 517 | 20230914 | 100600 | 195587127000 | 548000 | 549000 | 549000 | 548000 | 2340 |
| 518 | 20230914 | 100500 | 194303530000 | 549000 | 549000 | 549000 | 548000 | 10918 |
| 519 | 20230914 | 100400 | 188309924000 | 548000 | 548000 | 549000 | 548000 | 7969 |
| 520 | 20230914 | 100300 | 183935291000 | 549000 | 549000 | 549000 | 548000 | 1843 |
| 521 | 20230914 | 100200 | 182923837000 | 549000 | 547000 | 549000 | 546000 | 15741 |
| 522 | 20230914 | 100100 | 174303614000 | 547000 | 547000 | 547000 | 546000 | 1170 |
| 523 | 20230914 | 100000 | 173664443000 | 547000 | 547000 | 547000 | 546000 | 579 |
| 524 | 20230914 | 095900 | 173347930000 | 547000 | 546000 | 547000 | 546000 | 1293 |
| 525 | 20230914 | 095800 | 172641234000 | 546000 | 545000 | 546000 | 545000 | 3076 |
| 526 | 20230914 | 095700 | 170962162000 | 545000 | 545000 | 546000 | 545000 | 669 |
| 527 | 20230914 | 095600 | 170597425000 | 546000 | 545000 | 546000 | 545000 | 594 |
| 528 | 20230914 | 095500 | 170273417000 | 546000 | 546000 | 546000 | 545000 | 537 |
| 529 | 20230914 | 095400 | 169980422000 | 546000 | 545000 | 546000 | 544000 | 3978 |
| 530 | 20230914 | 095300 | 167812223000 | 545000 | 547000 | 547000 | 545000 | 4413 |
| 531 | 20230914 | 095200 | 165402397000 | 546000 | 547000 | 548000 | 546000 | 4340 |
| 532 | 20230914 | 095100 | 163027449000 | 547000 | 546000 | 548000 | 546000 | 5409 |
| 533 | 20230914 | 095000 | 160069055000 | 546000 | 546000 | 546000 | 545000 | 4250 |
| 534 | 20230914 | 094900 | 157748904000 | 545000 | 546000 | 546000 | 545000 | 1022 |
| 535 | 20230914 | 094800 | 157191291000 | 545000 | 545000 | 546000 | 545000 | 1698 |
| 536 | 20230914 | 094700 | 156264440000 | 546000 | 545000 | 546000 | 544000 | 6436 |
| 537 | 20230914 | 094600 | 152758435000 | 545000 | 545000 | 545000 | 544000 | 1092 |
| 538 | 20230914 | 094500 | 152163838000 | 545000 | 542000 | 545000 | 542000 | 6319 |
| 539 | 20230914 | 094400 | 148728589000 | 542000 | 542000 | 543000 | 542000 | 1181 |
| 540 | 20230914 | 094300 | 148088140000 | 543000 | 543000 | 543000 | 542000 | 951 |
| 541 | 20230914 | 094200 | 147572386000 | 542000 | 543000 | 544000 | 542000 | 2482 |
| 542 | 20230914 | 094100 | 146224706000 | 543000 | 543000 | 544000 | 543000 | 2480 |
| 543 | 20230914 | 094000 | 144877772000 | 543000 | 544000 | 544000 | 543000 | 939 |
| 544 | 20230914 | 093900 | 144367529000 | 543000 | 544000 | 545000 | 543000 | 1571 |
| 545 | 20230914 | 093800 | 143513202000 | 544000 | 544000 | 545000 | 544000 | 2780 |
| 546 | 20230914 | 093700 | 142000570000 | 545000 | 545000 | 545000 | 544000 | 1325 |
| 547 | 20230914 | 093600 | 141279224000 | 545000 | 543000 | 545000 | 542000 | 3153 |
| 548 | 20230914 | 093500 | 139565654000 | 543000 | 544000 | 544000 | 542000 | 2958 |
| 549 | 20230914 | 093400 | 137959631000 | 544000 | 546000 | 546000 | 543000 | 9387 |
| 550 | 20230914 | 093300 | 132845382000 | 546000 | 544000 | 546000 | 544000 | 3155 |
| 551 | 20230914 | 093200 | 131125466000 | 545000 | 544000 | 546000 | 544000 | 5132 |
| 552 | 20230914 | 093100 | 128328435000 | 545000 | 544000 | 545000 | 543000 | 4827 |
| 553 | 20230914 | 093000 | 125699884000 | 544000 | 543000 | 544000 | 542000 | 4006 |
| 554 | 20230914 | 092900 | 123525366000 | 543000 | 543000 | 544000 | 542000 | 2809 |
| 555 | 20230914 | 092800 | 122000266000 | 543000 | 541000 | 543000 | 541000 | 3430 |
| 556 | 20230914 | 092700 | 120140087000 | 542000 | 541000 | 542000 | 541000 | 2776 |
| 557 | 20230914 | 092600 | 118637351000 | 541000 | 539000 | 542000 | 539000 | 5099 |
| 558 | 20230914 | 092500 | 115880191000 | 539000 | 539000 | 540000 | 538000 | 8035 |
| 559 | 20230914 | 092400 | 111551691000 | 540000 | 541000 | 542000 | 539000 | 6755 |
| 560 | 20230914 | 092300 | 107901501000 | 541000 | 542000 | 543000 | 541000 | 4888 |
| 561 | 20230914 | 092200 | 105251406000 | 542000 | 542000 | 543000 | 542000 | 4488 |
| 562 | 20230914 | 092100 | 102817906000 | 543000 | 545000 | 545000 | 542000 | 9289 |
| 563 | 20230914 | 092000 | 97762242000 | 545000 | 544000 | 545000 | 543000 | 3139 |
| 564 | 20230914 | 091900 | 96053869000 | 544000 | 543000 | 544000 | 542000 | 5451 |
| 565 | 20230914 | 091800 | 93093037000 | 542000 | 545000 | 546000 | 542000 | 12242 |
| 566 | 20230914 | 091700 | 86429855000 | 545000 | 544000 | 546000 | 543000 | 12818 |
| 567 | 20230914 | 091600 | 79447184000 | 544000 | 542000 | 544000 | 541000 | 7483 |
| 568 | 20230914 | 091500 | 75382831000 | 542000 | 542000 | 543000 | 541000 | 8136 |
| 569 | 20230914 | 091400 | 70972770000 | 542000 | 540000 | 542000 | 540000 | 5570 |
| 570 | 20230914 | 091300 | 67959345000 | 541000 | 540000 | 541000 | 539000 | 5157 |
| 571 | 20230914 | 091200 | 65175249000 | 539000 | 539000 | 540000 | 538000 | 3534 |
| 572 | 20230914 | 091100 | 63270514000 | 538000 | 541000 | 541000 | 538000 | 8717 |
| 573 | 20230914 | 091000 | 58564252000 | 541000 | 539000 | 541000 | 538000 | 8989 |
| 574 | 20230914 | 090900 | 53711393000 | 539000 | 539000 | 540000 | 537000 | 7902 |
| 575 | 20230914 | 090800 | 49452272000 | 539000 | 537000 | 540000 | 536000 | 14769 |
| 576 | 20230914 | 090700 | 41500411000 | 537000 | 534000 | 537000 | 534000 | 9459 |
| 577 | 20230914 | 090600 | 36435480000 | 534000 | 534000 | 535000 | 533000 | 5205 |
| 578 | 20230914 | 090500 | 33655901000 | 534000 | 534000 | 535000 | 533000 | 6961 |
| 579 | 20230914 | 090400 | 29937492000 | 534000 | 531000 | 534000 | 531000 | 9267 |
| 580 | 20230914 | 090300 | 25003318000 | 532000 | 534000 | 534000 | 531000 | 5391 |
| 581 | 20230914 | 090200 | 22132128000 | 533000 | 534000 | 535000 | 533000 | 9710 |
| 582 | 20230914 | 090100 | 16951460000 | 534000 | 536000 | 536000 | 531000 | 9892 |
| 583 | 20230914 | 090000 | 11675248000 | 536000 | 533000 | 537000 | 532000 | 21738 |