34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 3 | 20230927 | 184400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 4 | 20230927 | 184300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 5 | 20230927 | 184200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 6 | 20230927 | 184100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 7 | 20230927 | 184000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 8 | 20230927 | 183900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 9 | 20230927 | 183800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 10 | 20230927 | 183700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 11 | 20230927 | 183600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 12 | 20230927 | 183500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 13 | 20230927 | 183400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 14 | 20230927 | 183300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 15 | 20230927 | 183200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 16 | 20230927 | 183100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 17 | 20230927 | 183000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 18 | 20230927 | 182900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 19 | 20230927 | 182800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 20 | 20230927 | 182700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 21 | 20230927 | 182600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 22 | 20230927 | 182500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 23 | 20230927 | 182400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 24 | 20230927 | 182300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 25 | 20230927 | 182200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 26 | 20230927 | 182100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 27 | 20230927 | 182000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 28 | 20230927 | 181900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 29 | 20230927 | 181800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 30 | 20230927 | 181700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 31 | 20230927 | 181600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 32 | 20230927 | 181500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 33 | 20230927 | 181400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 34 | 20230927 | 181300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 35 | 20230927 | 181200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 36 | 20230927 | 181100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 37 | 20230927 | 181000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 38 | 20230927 | 180900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 39 | 20230927 | 180800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 40 | 20230927 | 180700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 41 | 20230927 | 180600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 42 | 20230927 | 180500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 43 | 20230927 | 180400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 44 | 20230927 | 180300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 45 | 20230927 | 180200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 46 | 20230927 | 180100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 47 | 20230927 | 180000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 48 | 20230927 | 175900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 49 | 20230927 | 175800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 50 | 20230927 | 175700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 51 | 20230927 | 175600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 52 | 20230927 | 175500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 53 | 20230927 | 175400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 54 | 20230927 | 175300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 55 | 20230927 | 175200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 56 | 20230927 | 175100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 57 | 20230927 | 175000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 58 | 20230927 | 174900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 59 | 20230927 | 174800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 60 | 20230927 | 174700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 61 | 20230927 | 174600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 62 | 20230927 | 174500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 63 | 20230927 | 174400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 64 | 20230927 | 174300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 65 | 20230927 | 174200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 66 | 20230927 | 174100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 67 | 20230927 | 174000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 68 | 20230927 | 173900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 69 | 20230927 | 173800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 70 | 20230927 | 173700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 71 | 20230927 | 173600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 72 | 20230927 | 173500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 73 | 20230927 | 173400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 74 | 20230927 | 173300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 75 | 20230927 | 173200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 76 | 20230927 | 173100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 77 | 20230927 | 173000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 78 | 20230927 | 172900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 79 | 20230927 | 172800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 80 | 20230927 | 172700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 81 | 20230927 | 172600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 82 | 20230927 | 172500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 83 | 20230927 | 172400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 84 | 20230927 | 172300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 85 | 20230927 | 172200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 86 | 20230927 | 172100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 87 | 20230927 | 172000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 88 | 20230927 | 171900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 89 | 20230927 | 171800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 90 | 20230927 | 171700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 91 | 20230927 | 171600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 92 | 20230927 | 171500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 93 | 20230927 | 171400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 94 | 20230927 | 171300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 95 | 20230927 | 171200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 96 | 20230927 | 171100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 97 | 20230927 | 171000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 98 | 20230927 | 170900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 99 | 20230927 | 170800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 100 | 20230927 | 170700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 101 | 20230927 | 170600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 102 | 20230927 | 170500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 103 | 20230927 | 170400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 104 | 20230927 | 170300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 105 | 20230927 | 170200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 106 | 20230927 | 170100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 107 | 20230927 | 170000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 108 | 20230927 | 165900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 109 | 20230927 | 165800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 110 | 20230927 | 165700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 111 | 20230927 | 165600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 112 | 20230927 | 165500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 113 | 20230927 | 165400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 114 | 20230927 | 165300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 115 | 20230927 | 165200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 116 | 20230927 | 165100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 117 | 20230927 | 165000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 118 | 20230927 | 164900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 119 | 20230927 | 164800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 120 | 20230927 | 164700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 121 | 20230927 | 164600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 122 | 20230927 | 164500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 123 | 20230927 | 164400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 124 | 20230927 | 164300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 125 | 20230927 | 164200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 126 | 20230927 | 164100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 127 | 20230927 | 164000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 128 | 20230927 | 163900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 129 | 20230927 | 163800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 130 | 20230927 | 163700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 131 | 20230927 | 163600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 132 | 20230927 | 163500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 133 | 20230927 | 163400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 134 | 20230927 | 163300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 135 | 20230927 | 163200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 136 | 20230927 | 163100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 137 | 20230927 | 163000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 138 | 20230927 | 162900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 139 | 20230927 | 162800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 140 | 20230927 | 162700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 141 | 20230927 | 162600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 142 | 20230927 | 162500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 143 | 20230927 | 162400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 144 | 20230927 | 162300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 145 | 20230927 | 162200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 146 | 20230927 | 162100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 147 | 20230927 | 162000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 148 | 20230927 | 161900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 149 | 20230927 | 161800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 150 | 20230927 | 161700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 151 | 20230927 | 161600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 152 | 20230927 | 161500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 153 | 20230927 | 161400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 154 | 20230927 | 161300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 155 | 20230927 | 161200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 156 | 20230927 | 161100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 157 | 20230927 | 161000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 158 | 20230927 | 160900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 159 | 20230927 | 160800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 160 | 20230927 | 160700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 161 | 20230927 | 160600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 162 | 20230927 | 160500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 163 | 20230927 | 160400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 164 | 20230927 | 160300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 165 | 20230927 | 160200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 166 | 20230927 | 160100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 167 | 20230927 | 160000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 168 | 20230927 | 155900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 169 | 20230927 | 155800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 170 | 20230927 | 155700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 171 | 20230927 | 155600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 172 | 20230927 | 155500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 173 | 20230927 | 155400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 174 | 20230927 | 155300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 175 | 20230927 | 155200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 176 | 20230927 | 155100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 177 | 20230927 | 155000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 178 | 20230927 | 154900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 179 | 20230927 | 154800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 180 | 20230927 | 154700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 181 | 20230927 | 154600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 182 | 20230927 | 154500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 183 | 20230927 | 154400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 184 | 20230927 | 154300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 185 | 20230927 | 154200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 186 | 20230927 | 154100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 187 | 20230927 | 154000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 188 | 20230927 | 153900 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 189 | 20230927 | 153800 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 190 | 20230927 | 153700 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 191 | 20230927 | 153600 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 192 | 20230927 | 153500 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 193 | 20230927 | 153400 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 194 | 20230927 | 153300 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 195 | 20230927 | 153200 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 196 | 20230927 | 153100 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 0 |
| 197 | 20230927 | 153000 | 142006051000 | 512000 | 512000 | 512000 | 512000 | 41763 |
| 198 | 20230927 | 152900 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 199 | 20230927 | 152800 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 200 | 20230927 | 152700 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 201 | 20230927 | 152600 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 202 | 20230927 | 152500 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 203 | 20230927 | 152400 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 204 | 20230927 | 152300 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 205 | 20230927 | 152200 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 206 | 20230927 | 152100 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 207 | 20230927 | 152000 | 120623395000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 208 | 20230927 | 151900 | 120623395000 | 514000 | 514000 | 515000 | 513000 | 955 |
| 209 | 20230927 | 151800 | 120132434000 | 515000 | 514000 | 515000 | 514000 | 260 |
| 210 | 20230927 | 151700 | 119998632000 | 515000 | 515000 | 515000 | 514000 | 1573 |
| 211 | 20230927 | 151600 | 119189825000 | 515000 | 515000 | 515000 | 514000 | 864 |
| 212 | 20230927 | 151500 | 118745438000 | 515000 | 514000 | 515000 | 513000 | 1461 |
| 213 | 20230927 | 151400 | 117994502000 | 514000 | 515000 | 515000 | 513000 | 1816 |
| 214 | 20230927 | 151300 | 117061097000 | 515000 | 515000 | 515000 | 514000 | 922 |
| 215 | 20230927 | 151200 | 116586620000 | 515000 | 515000 | 515000 | 514000 | 579 |
| 216 | 20230927 | 151100 | 116288892000 | 515000 | 515000 | 515000 | 514000 | 696 |
| 217 | 20230927 | 151000 | 115930966000 | 515000 | 514000 | 515000 | 513000 | 1888 |
| 218 | 20230927 | 150900 | 114960259000 | 514000 | 514000 | 514000 | 513000 | 337 |
| 219 | 20230927 | 150800 | 114787082000 | 514000 | 514000 | 514000 | 513000 | 186 |
| 220 | 20230927 | 150700 | 114691561000 | 514000 | 513000 | 514000 | 513000 | 276 |
| 221 | 20230927 | 150600 | 114549758000 | 514000 | 514000 | 514000 | 513000 | 278 |
| 222 | 20230927 | 150500 | 114407023000 | 514000 | 514000 | 514000 | 513000 | 502 |
| 223 | 20230927 | 150400 | 114149352000 | 514000 | 515000 | 515000 | 513000 | 1663 |
| 224 | 20230927 | 150300 | 113294840000 | 515000 | 516000 | 516000 | 514000 | 393 |
| 225 | 20230927 | 150200 | 113092469000 | 516000 | 515000 | 516000 | 515000 | 909 |
| 226 | 20230927 | 150100 | 112624176000 | 515000 | 516000 | 516000 | 514000 | 1460 |
| 227 | 20230927 | 150000 | 111872118000 | 516000 | 517000 | 517000 | 515000 | 689 |
| 228 | 20230927 | 145900 | 111516834000 | 517000 | 517000 | 517000 | 516000 | 433 |
| 229 | 20230927 | 145800 | 111293312000 | 517000 | 516000 | 517000 | 516000 | 241 |
| 230 | 20230927 | 145700 | 111168827000 | 517000 | 516000 | 517000 | 516000 | 200 |
| 231 | 20230927 | 145600 | 111065561000 | 516000 | 516000 | 517000 | 515000 | 650 |
| 232 | 20230927 | 145500 | 110730150000 | 516000 | 516000 | 516000 | 515000 | 415 |
| 233 | 20230927 | 145400 | 110516099000 | 515000 | 515000 | 516000 | 515000 | 144 |
| 234 | 20230927 | 145300 | 110441806000 | 516000 | 514000 | 516000 | 514000 | 4002 |
| 235 | 20230927 | 145200 | 108380778000 | 514000 | 515000 | 515000 | 513000 | 2294 |
| 236 | 20230927 | 145100 | 107201455000 | 515000 | 514000 | 515000 | 514000 | 201 |
| 237 | 20230927 | 145000 | 107098021000 | 515000 | 515000 | 515000 | 514000 | 114 |
| 238 | 20230927 | 144900 | 107039338000 | 515000 | 515000 | 515000 | 514000 | 172 |
| 239 | 20230927 | 144800 | 106950782000 | 515000 | 515000 | 515000 | 514000 | 538 |
| 240 | 20230927 | 144700 | 106674108000 | 515000 | 514000 | 515000 | 514000 | 129 |
| 241 | 20230927 | 144600 | 106607708000 | 515000 | 516000 | 516000 | 514000 | 403 |
| 242 | 20230927 | 144500 | 106400150000 | 516000 | 516000 | 516000 | 515000 | 237 |
| 243 | 20230927 | 144400 | 106278002000 | 516000 | 516000 | 516000 | 515000 | 638 |
| 244 | 20230927 | 144300 | 105949394000 | 516000 | 515000 | 516000 | 514000 | 1229 |
| 245 | 20230927 | 144200 | 105316384000 | 516000 | 517000 | 517000 | 515000 | 1190 |
| 246 | 20230927 | 144100 | 104702380000 | 517000 | 516000 | 517000 | 515000 | 777 |
| 247 | 20230927 | 144000 | 104301313000 | 516000 | 516000 | 516000 | 515000 | 720 |
| 248 | 20230927 | 143900 | 103930071000 | 516000 | 516000 | 516000 | 515000 | 478 |
| 249 | 20230927 | 143800 | 103683447000 | 515000 | 516000 | 516000 | 515000 | 365 |
| 250 | 20230927 | 143700 | 103495214000 | 516000 | 515000 | 516000 | 515000 | 1364 |
| 251 | 20230927 | 143600 | 102791447000 | 516000 | 516000 | 516000 | 515000 | 503 |
| 252 | 20230927 | 143500 | 102532195000 | 516000 | 516000 | 516000 | 515000 | 304 |
| 253 | 20230927 | 143400 | 102375524000 | 516000 | 516000 | 516000 | 515000 | 184 |
| 254 | 20230927 | 143300 | 102280608000 | 516000 | 516000 | 516000 | 515000 | 379 |
| 255 | 20230927 | 143200 | 102085316000 | 516000 | 516000 | 516000 | 515000 | 167 |
| 256 | 20230927 | 143100 | 101999181000 | 516000 | 514000 | 516000 | 514000 | 1260 |
| 257 | 20230927 | 143000 | 101350270000 | 514000 | 515000 | 515000 | 514000 | 1052 |
| 258 | 20230927 | 142900 | 100808553000 | 515000 | 514000 | 515000 | 514000 | 183 |
| 259 | 20230927 | 142800 | 100714349000 | 515000 | 515000 | 515000 | 514000 | 260 |
| 260 | 20230927 | 142700 | 100580487000 | 515000 | 515000 | 515000 | 514000 | 949 |
| 261 | 20230927 | 142600 | 100092485000 | 515000 | 513000 | 515000 | 513000 | 3692 |
| 262 | 20230927 | 142500 | 98194493000 | 513000 | 513000 | 514000 | 513000 | 232 |
| 263 | 20230927 | 142400 | 98075317000 | 514000 | 514000 | 514000 | 513000 | 132 |
| 264 | 20230927 | 142300 | 98007504000 | 514000 | 514000 | 514000 | 513000 | 365 |
| 265 | 20230927 | 142200 | 97819942000 | 514000 | 514000 | 514000 | 513000 | 177 |
| 266 | 20230927 | 142100 | 97729027000 | 514000 | 514000 | 514000 | 513000 | 369 |
| 267 | 20230927 | 142000 | 97539621000 | 514000 | 513000 | 514000 | 513000 | 175 |
| 268 | 20230927 | 141900 | 97449756000 | 514000 | 514000 | 514000 | 513000 | 167 |
| 269 | 20230927 | 141800 | 97363969000 | 514000 | 514000 | 514000 | 513000 | 323 |
| 270 | 20230927 | 141700 | 97198217000 | 513000 | 514000 | 514000 | 513000 | 134 |
| 271 | 20230927 | 141600 | 97129387000 | 514000 | 513000 | 514000 | 513000 | 800 |
| 272 | 20230927 | 141500 | 96718208000 | 514000 | 514000 | 514000 | 513000 | 155 |
| 273 | 20230927 | 141400 | 96638641000 | 513000 | 513000 | 514000 | 513000 | 529 |
| 274 | 20230927 | 141300 | 96367184000 | 513000 | 513000 | 514000 | 513000 | 202 |
| 275 | 20230927 | 141200 | 96263429000 | 514000 | 514000 | 514000 | 513000 | 55 |
| 276 | 20230927 | 141100 | 96235197000 | 514000 | 513000 | 514000 | 512000 | 622 |
| 277 | 20230927 | 141000 | 95916116000 | 512000 | 513000 | 513000 | 512000 | 228 |
| 278 | 20230927 | 140900 | 95799220000 | 512000 | 513000 | 514000 | 512000 | 416 |
| 279 | 20230927 | 140800 | 95585732000 | 513000 | 514000 | 514000 | 513000 | 782 |
| 280 | 20230927 | 140700 | 95184517000 | 514000 | 514000 | 514000 | 513000 | 439 |
| 281 | 20230927 | 140600 | 94959125000 | 514000 | 512000 | 514000 | 512000 | 721 |
| 282 | 20230927 | 140500 | 94589220000 | 513000 | 513000 | 513000 | 512000 | 1177 |
| 283 | 20230927 | 140400 | 93985464000 | 513000 | 513000 | 513000 | 512000 | 174 |
| 284 | 20230927 | 140300 | 93896234000 | 512000 | 513000 | 513000 | 512000 | 276 |
| 285 | 20230927 | 140200 | 93754683000 | 513000 | 513000 | 513000 | 512000 | 436 |
| 286 | 20230927 | 140100 | 93531050000 | 512000 | 513000 | 513000 | 512000 | 203 |
| 287 | 20230927 | 140000 | 93426939000 | 513000 | 513000 | 513000 | 512000 | 167 |
| 288 | 20230927 | 135900 | 93341324000 | 513000 | 513000 | 513000 | 512000 | 242 |
| 289 | 20230927 | 135800 | 93217210000 | 513000 | 512000 | 513000 | 512000 | 490 |
| 290 | 20230927 | 135700 | 92965894000 | 513000 | 512000 | 513000 | 512000 | 103 |
| 291 | 20230927 | 135600 | 92913108000 | 513000 | 512000 | 513000 | 512000 | 93 |
| 292 | 20230927 | 135500 | 92865451000 | 513000 | 513000 | 513000 | 512000 | 266 |
| 293 | 20230927 | 135400 | 92729043000 | 513000 | 513000 | 513000 | 512000 | 83 |
| 294 | 20230927 | 135300 | 92686514000 | 513000 | 513000 | 513000 | 512000 | 78 |
| 295 | 20230927 | 135200 | 92646543000 | 513000 | 513000 | 514000 | 512000 | 936 |
| 296 | 20230927 | 135100 | 92166308000 | 513000 | 514000 | 514000 | 513000 | 179 |
| 297 | 20230927 | 135000 | 92074364000 | 514000 | 515000 | 515000 | 513000 | 133 |
| 298 | 20230927 | 134900 | 92005996000 | 515000 | 515000 | 515000 | 514000 | 1080 |
| 299 | 20230927 | 134800 | 91450746000 | 515000 | 514000 | 515000 | 514000 | 202 |
| 300 | 20230927 | 134700 | 91346771000 | 514000 | 514000 | 515000 | 514000 | 147 |
| 301 | 20230927 | 134600 | 91271115000 | 515000 | 515000 | 515000 | 514000 | 409 |
| 302 | 20230927 | 134500 | 91060704000 | 515000 | 515000 | 515000 | 514000 | 182 |
| 303 | 20230927 | 134400 | 90967025000 | 514000 | 515000 | 515000 | 514000 | 97 |
| 304 | 20230927 | 134300 | 90917097000 | 515000 | 515000 | 515000 | 514000 | 200 |
| 305 | 20230927 | 134200 | 90814145000 | 514000 | 514000 | 515000 | 514000 | 781 |
| 306 | 20230927 | 134100 | 90412671000 | 514000 | 514000 | 514000 | 513000 | 316 |
| 307 | 20230927 | 134000 | 90250290000 | 514000 | 514000 | 514000 | 513000 | 239 |
| 308 | 20230927 | 133900 | 90127483000 | 514000 | 514000 | 514000 | 513000 | 155 |
| 309 | 20230927 | 133800 | 90047858000 | 514000 | 514000 | 514000 | 513000 | 164 |
| 310 | 20230927 | 133700 | 89963591000 | 513000 | 514000 | 514000 | 513000 | 168 |
| 311 | 20230927 | 133600 | 89877287000 | 514000 | 514000 | 514000 | 513000 | 108 |
| 312 | 20230927 | 133500 | 89821804000 | 514000 | 514000 | 514000 | 513000 | 97 |
| 313 | 20230927 | 133400 | 89771980000 | 513000 | 513000 | 514000 | 512000 | 550 |
| 314 | 20230927 | 133300 | 89489697000 | 513000 | 511000 | 513000 | 511000 | 3173 |
| 315 | 20230927 | 133200 | 87864012000 | 512000 | 512000 | 512000 | 511000 | 182 |
| 316 | 20230927 | 133100 | 87770901000 | 511000 | 512000 | 512000 | 511000 | 196 |
| 317 | 20230927 | 133000 | 87670594000 | 512000 | 511000 | 512000 | 511000 | 251 |
| 318 | 20230927 | 132900 | 87542265000 | 511000 | 512000 | 512000 | 511000 | 186 |
| 319 | 20230927 | 132800 | 87447137000 | 512000 | 512000 | 512000 | 511000 | 473 |
| 320 | 20230927 | 132700 | 87205312000 | 512000 | 512000 | 512000 | 511000 | 166 |
| 321 | 20230927 | 132600 | 87120360000 | 511000 | 511000 | 512000 | 511000 | 607 |
| 322 | 20230927 | 132500 | 86810144000 | 511000 | 512000 | 512000 | 511000 | 2398 |
| 323 | 20230927 | 132400 | 85584619000 | 512000 | 511000 | 512000 | 511000 | 220 |
| 324 | 20230927 | 132300 | 85472013000 | 512000 | 512000 | 512000 | 511000 | 78 |
| 325 | 20230927 | 132200 | 85432115000 | 511000 | 512000 | 512000 | 511000 | 230 |
| 326 | 20230927 | 132100 | 85314489000 | 512000 | 512000 | 513000 | 511000 | 216 |
| 327 | 20230927 | 132000 | 85203923000 | 512000 | 513000 | 513000 | 512000 | 1166 |
| 328 | 20230927 | 131900 | 84606842000 | 513000 | 513000 | 513000 | 512000 | 120 |
| 329 | 20230927 | 131800 | 84545305000 | 512000 | 513000 | 513000 | 512000 | 177 |
| 330 | 20230927 | 131700 | 84454606000 | 513000 | 512000 | 513000 | 512000 | 217 |
| 331 | 20230927 | 131600 | 84343365000 | 512000 | 513000 | 513000 | 512000 | 138 |
| 332 | 20230927 | 131500 | 84272624000 | 513000 | 513000 | 513000 | 512000 | 151 |
| 333 | 20230927 | 131400 | 84195244000 | 513000 | 513000 | 513000 | 512000 | 109 |
| 334 | 20230927 | 131300 | 84139341000 | 512000 | 512000 | 513000 | 512000 | 244 |
| 335 | 20230927 | 131200 | 84014220000 | 513000 | 513000 | 513000 | 512000 | 121 |
| 336 | 20230927 | 131100 | 83952209000 | 513000 | 513000 | 513000 | 512000 | 81 |
| 337 | 20230927 | 131000 | 83910677000 | 513000 | 513000 | 513000 | 512000 | 613 |
| 338 | 20230927 | 130900 | 83596644000 | 512000 | 513000 | 513000 | 512000 | 273 |
| 339 | 20230927 | 130800 | 83456828000 | 513000 | 513000 | 513000 | 512000 | 118 |
| 340 | 20230927 | 130700 | 83396338000 | 513000 | 513000 | 513000 | 512000 | 404 |
| 341 | 20230927 | 130600 | 83189361000 | 513000 | 513000 | 513000 | 512000 | 282 |
| 342 | 20230927 | 130500 | 83044887000 | 513000 | 513000 | 513000 | 512000 | 156 |
| 343 | 20230927 | 130400 | 82964937000 | 512000 | 513000 | 513000 | 512000 | 339 |
| 344 | 20230927 | 130300 | 82791290000 | 513000 | 513000 | 513000 | 512000 | 262 |
| 345 | 20230927 | 130200 | 82657021000 | 512000 | 513000 | 513000 | 512000 | 185 |
| 346 | 20230927 | 130100 | 82562215000 | 513000 | 513000 | 513000 | 512000 | 326 |
| 347 | 20230927 | 130000 | 82395189000 | 512000 | 512000 | 513000 | 512000 | 344 |
| 348 | 20230927 | 125900 | 82219036000 | 512000 | 513000 | 513000 | 511000 | 955 |
| 349 | 20230927 | 125800 | 81730008000 | 512000 | 513000 | 513000 | 512000 | 163 |
| 350 | 20230927 | 125700 | 81646447000 | 513000 | 513000 | 513000 | 512000 | 103 |
| 351 | 20230927 | 125600 | 81593680000 | 513000 | 513000 | 513000 | 512000 | 565 |
| 352 | 20230927 | 125500 | 81304260000 | 513000 | 513000 | 513000 | 512000 | 168 |
| 353 | 20230927 | 125400 | 81218098000 | 512000 | 514000 | 514000 | 512000 | 628 |
| 354 | 20230927 | 125300 | 80895910000 | 513000 | 514000 | 514000 | 513000 | 197 |
| 355 | 20230927 | 125200 | 80794702000 | 514000 | 514000 | 514000 | 513000 | 206 |
| 356 | 20230927 | 125100 | 80688886000 | 514000 | 512000 | 514000 | 512000 | 749 |
| 357 | 20230927 | 125000 | 80304649000 | 512000 | 513000 | 513000 | 512000 | 150 |
| 358 | 20230927 | 124900 | 80227737000 | 513000 | 513000 | 513000 | 512000 | 299 |
| 359 | 20230927 | 124800 | 80074421000 | 512000 | 513000 | 513000 | 512000 | 83 |
| 360 | 20230927 | 124700 | 80031855000 | 513000 | 513000 | 513000 | 512000 | 335 |
| 361 | 20230927 | 124600 | 79860257000 | 513000 | 513000 | 513000 | 512000 | 234 |
| 362 | 20230927 | 124500 | 79740227000 | 513000 | 513000 | 513000 | 512000 | 138 |
| 363 | 20230927 | 124400 | 79669460000 | 512000 | 512000 | 513000 | 512000 | 155 |
| 364 | 20230927 | 124300 | 79590026000 | 513000 | 513000 | 513000 | 512000 | 151 |
| 365 | 20230927 | 124200 | 79512569000 | 513000 | 512000 | 513000 | 511000 | 1106 |
| 366 | 20230927 | 124100 | 78945886000 | 512000 | 512000 | 512000 | 511000 | 78 |
| 367 | 20230927 | 124000 | 78905962000 | 512000 | 511000 | 512000 | 510000 | 667 |
| 368 | 20230927 | 123900 | 78565063000 | 511000 | 511000 | 511000 | 510000 | 251 |
| 369 | 20230927 | 123800 | 78436877000 | 510000 | 511000 | 511000 | 510000 | 144 |
| 370 | 20230927 | 123700 | 78363305000 | 511000 | 511000 | 512000 | 510000 | 930 |
| 371 | 20230927 | 123600 | 77888040000 | 512000 | 512000 | 512000 | 511000 | 128 |
| 372 | 20230927 | 123500 | 77822509000 | 511000 | 512000 | 512000 | 511000 | 165 |
| 373 | 20230927 | 123400 | 77738071000 | 512000 | 511000 | 512000 | 511000 | 169 |
| 374 | 20230927 | 123300 | 77651618000 | 512000 | 512000 | 512000 | 511000 | 109 |
| 375 | 20230927 | 123200 | 77595838000 | 512000 | 512000 | 512000 | 511000 | 2048 |
| 376 | 20230927 | 123100 | 76548918000 | 512000 | 512000 | 512000 | 511000 | 215 |
| 377 | 20230927 | 123000 | 76438872000 | 512000 | 513000 | 513000 | 512000 | 864 |
| 378 | 20230927 | 122900 | 75996474000 | 513000 | 513000 | 513000 | 512000 | 105 |
| 379 | 20230927 | 122800 | 75942667000 | 513000 | 513000 | 513000 | 512000 | 161 |
| 380 | 20230927 | 122700 | 75860090000 | 513000 | 513000 | 514000 | 512000 | 213 |
| 381 | 20230927 | 122600 | 75750844000 | 514000 | 514000 | 514000 | 513000 | 290 |
| 382 | 20230927 | 122500 | 75602043000 | 514000 | 513000 | 514000 | 512000 | 907 |
| 383 | 20230927 | 122400 | 75136771000 | 513000 | 513000 | 513000 | 512000 | 207 |
| 384 | 20230927 | 122300 | 75030645000 | 512000 | 514000 | 514000 | 512000 | 203 |
| 385 | 20230927 | 122200 | 74926512000 | 513000 | 513000 | 514000 | 513000 | 499 |
| 386 | 20230927 | 122100 | 74670482000 | 513000 | 514000 | 514000 | 513000 | 240 |
| 387 | 20230927 | 122000 | 74547170000 | 514000 | 514000 | 514000 | 513000 | 72 |
| 388 | 20230927 | 121900 | 74510208000 | 514000 | 514000 | 514000 | 513000 | 120 |
| 389 | 20230927 | 121800 | 74448593000 | 514000 | 513000 | 514000 | 513000 | 306 |
| 390 | 20230927 | 121700 | 74291337000 | 514000 | 513000 | 514000 | 513000 | 79 |
| 391 | 20230927 | 121600 | 74250765000 | 514000 | 514000 | 514000 | 513000 | 91 |
| 392 | 20230927 | 121500 | 74204054000 | 514000 | 514000 | 514000 | 513000 | 134 |
| 393 | 20230927 | 121400 | 74135197000 | 514000 | 514000 | 514000 | 512000 | 216 |
| 394 | 20230927 | 121300 | 74024389000 | 514000 | 514000 | 514000 | 513000 | 703 |
| 395 | 20230927 | 121200 | 73663695000 | 514000 | 514000 | 515000 | 513000 | 247 |
| 396 | 20230927 | 121100 | 73536664000 | 514000 | 515000 | 515000 | 514000 | 303 |
| 397 | 20230927 | 121000 | 73380793000 | 515000 | 514000 | 515000 | 514000 | 61 |
| 398 | 20230927 | 120900 | 73349397000 | 515000 | 515000 | 515000 | 514000 | 157 |
| 399 | 20230927 | 120800 | 73268594000 | 515000 | 514000 | 515000 | 513000 | 619 |
| 400 | 20230927 | 120700 | 72949923000 | 514000 | 513000 | 514000 | 512000 | 2264 |
| 401 | 20230927 | 120600 | 71787913000 | 513000 | 512000 | 513000 | 511000 | 431 |
| 402 | 20230927 | 120500 | 71567298000 | 511000 | 512000 | 512000 | 511000 | 413 |
| 403 | 20230927 | 120400 | 71356230000 | 512000 | 512000 | 512000 | 511000 | 455 |
| 404 | 20230927 | 120300 | 71123596000 | 512000 | 512000 | 512000 | 511000 | 179 |
| 405 | 20230927 | 120200 | 71031986000 | 511000 | 512000 | 512000 | 511000 | 591 |
| 406 | 20230927 | 120100 | 70729942000 | 511000 | 513000 | 513000 | 511000 | 2969 |
| 407 | 20230927 | 120000 | 69211296000 | 513000 | 513000 | 513000 | 512000 | 139 |
| 408 | 20230927 | 115900 | 69140000000 | 512000 | 514000 | 514000 | 512000 | 282 |
| 409 | 20230927 | 115800 | 68995339000 | 514000 | 513000 | 514000 | 513000 | 333 |
| 410 | 20230927 | 115700 | 68824495000 | 514000 | 514000 | 514000 | 513000 | 183 |
| 411 | 20230927 | 115600 | 68730442000 | 514000 | 514000 | 514000 | 513000 | 152 |
| 412 | 20230927 | 115500 | 68652371000 | 514000 | 514000 | 514000 | 512000 | 159 |
| 413 | 20230927 | 115400 | 68570798000 | 513000 | 513000 | 513000 | 512000 | 421 |
| 414 | 20230927 | 115300 | 68354854000 | 512000 | 514000 | 514000 | 512000 | 462 |
| 415 | 20230927 | 115200 | 68117796000 | 514000 | 514000 | 514000 | 513000 | 63 |
| 416 | 20230927 | 115100 | 68085418000 | 514000 | 514000 | 514000 | 513000 | 172 |
| 417 | 20230927 | 115000 | 67997065000 | 513000 | 514000 | 514000 | 513000 | 249 |
| 418 | 20230927 | 114900 | 67869192000 | 513000 | 513000 | 514000 | 513000 | 303 |
| 419 | 20230927 | 114800 | 67713722000 | 514000 | 514000 | 514000 | 513000 | 196 |
| 420 | 20230927 | 114700 | 67613039000 | 514000 | 513000 | 514000 | 513000 | 233 |
| 421 | 20230927 | 114600 | 67493386000 | 514000 | 514000 | 514000 | 513000 | 126 |
| 422 | 20230927 | 114500 | 67428691000 | 514000 | 514000 | 514000 | 513000 | 116 |
| 423 | 20230927 | 114400 | 67369106000 | 514000 | 514000 | 514000 | 513000 | 166 |
| 424 | 20230927 | 114300 | 67283851000 | 514000 | 513000 | 514000 | 513000 | 151 |
| 425 | 20230927 | 114200 | 67206275000 | 514000 | 512000 | 514000 | 512000 | 553 |
| 426 | 20230927 | 114100 | 66922489000 | 513000 | 515000 | 515000 | 512000 | 825 |
| 427 | 20230927 | 114000 | 66498786000 | 514000 | 515000 | 515000 | 514000 | 237 |
| 428 | 20230927 | 113900 | 66376846000 | 514000 | 515000 | 515000 | 514000 | 99 |
| 429 | 20230927 | 113800 | 66325873000 | 514000 | 515000 | 515000 | 514000 | 133 |
| 430 | 20230927 | 113700 | 66257447000 | 514000 | 513000 | 515000 | 513000 | 146 |
| 431 | 20230927 | 113600 | 66182373000 | 513000 | 514000 | 514000 | 513000 | 269 |
| 432 | 20230927 | 113500 | 66044183000 | 513000 | 514000 | 515000 | 513000 | 228 |
| 433 | 20230927 | 113400 | 65926978000 | 515000 | 515000 | 515000 | 514000 | 82 |
| 434 | 20230927 | 113300 | 65884763000 | 515000 | 514000 | 515000 | 513000 | 595 |
| 435 | 20230927 | 113200 | 65579110000 | 514000 | 514000 | 514000 | 513000 | 281 |
| 436 | 20230927 | 113100 | 65434904000 | 514000 | 514000 | 514000 | 513000 | 280 |
| 437 | 20230927 | 113000 | 65291034000 | 514000 | 514000 | 514000 | 513000 | 151 |
| 438 | 20230927 | 112900 | 65213457000 | 514000 | 514000 | 514000 | 513000 | 182 |
| 439 | 20230927 | 112800 | 65119927000 | 514000 | 514000 | 515000 | 514000 | 278 |
| 440 | 20230927 | 112700 | 64976978000 | 515000 | 513000 | 515000 | 513000 | 405 |
| 441 | 20230927 | 112600 | 64768734000 | 514000 | 514000 | 514000 | 513000 | 713 |
| 442 | 20230927 | 112500 | 64402297000 | 514000 | 514000 | 514000 | 513000 | 152 |
| 443 | 20230927 | 112400 | 64324214000 | 514000 | 513000 | 514000 | 513000 | 142 |
| 444 | 20230927 | 112300 | 64251252000 | 513000 | 514000 | 514000 | 513000 | 217 |
| 445 | 20230927 | 112200 | 64139860000 | 514000 | 514000 | 514000 | 513000 | 230 |
| 446 | 20230927 | 112100 | 64021704000 | 514000 | 512000 | 514000 | 512000 | 965 |
| 447 | 20230927 | 112000 | 63527007000 | 513000 | 512000 | 513000 | 512000 | 750 |
| 448 | 20230927 | 111900 | 63142971000 | 513000 | 513000 | 514000 | 512000 | 207 |
| 449 | 20230927 | 111800 | 63036794000 | 514000 | 514000 | 514000 | 513000 | 177 |
| 450 | 20230927 | 111700 | 62945873000 | 514000 | 512000 | 514000 | 512000 | 335 |
| 451 | 20230927 | 111600 | 62774031000 | 513000 | 513000 | 514000 | 512000 | 599 |
| 452 | 20230927 | 111500 | 62466755000 | 514000 | 515000 | 515000 | 513000 | 873 |
| 453 | 20230927 | 111400 | 62018348000 | 515000 | 515000 | 515000 | 514000 | 90 |
| 454 | 20230927 | 111300 | 61972037000 | 515000 | 515000 | 515000 | 514000 | 151 |
| 455 | 20230927 | 111200 | 61894339000 | 515000 | 515000 | 515000 | 514000 | 270 |
| 456 | 20230927 | 111100 | 61755357000 | 514000 | 513000 | 515000 | 513000 | 770 |
| 457 | 20230927 | 111000 | 61359529000 | 513000 | 514000 | 514000 | 513000 | 319 |
| 458 | 20230927 | 110900 | 61195837000 | 513000 | 514000 | 515000 | 513000 | 2112 |
| 459 | 20230927 | 110800 | 60111867000 | 514000 | 514000 | 514000 | 513000 | 226 |
| 460 | 20230927 | 110700 | 59995769000 | 514000 | 514000 | 515000 | 513000 | 397 |
| 461 | 20230927 | 110600 | 59791662000 | 515000 | 515000 | 515000 | 513000 | 926 |
| 462 | 20230927 | 110500 | 59315525000 | 514000 | 515000 | 516000 | 514000 | 174 |
| 463 | 20230927 | 110400 | 59225921000 | 515000 | 515000 | 516000 | 514000 | 290 |
| 464 | 20230927 | 110300 | 59076606000 | 515000 | 515000 | 515000 | 514000 | 225 |
| 465 | 20230927 | 110200 | 58960790000 | 515000 | 514000 | 515000 | 514000 | 376 |
| 466 | 20230927 | 110100 | 58767405000 | 515000 | 515000 | 516000 | 514000 | 1599 |
| 467 | 20230927 | 110000 | 57944752000 | 515000 | 516000 | 517000 | 514000 | 798 |
| 468 | 20230927 | 105900 | 57533494000 | 516000 | 518000 | 518000 | 515000 | 815 |
| 469 | 20230927 | 105800 | 57112685000 | 518000 | 518000 | 518000 | 517000 | 417 |
| 470 | 20230927 | 105700 | 56896824000 | 518000 | 517000 | 519000 | 516000 | 769 |
| 471 | 20230927 | 105600 | 56498547000 | 517000 | 518000 | 518000 | 516000 | 621 |
| 472 | 20230927 | 105500 | 56177291000 | 518000 | 519000 | 519000 | 517000 | 637 |
| 473 | 20230927 | 105400 | 55847019000 | 519000 | 518000 | 519000 | 517000 | 982 |
| 474 | 20230927 | 105300 | 55338256000 | 518000 | 518000 | 518000 | 516000 | 836 |
| 475 | 20230927 | 105200 | 54906317000 | 518000 | 515000 | 518000 | 515000 | 719 |
| 476 | 20230927 | 105100 | 54535076000 | 516000 | 516000 | 516000 | 515000 | 440 |
| 477 | 20230927 | 105000 | 54308145000 | 516000 | 516000 | 516000 | 515000 | 229 |
| 478 | 20230927 | 104900 | 54189995000 | 516000 | 517000 | 517000 | 516000 | 323 |
| 479 | 20230927 | 104800 | 54023181000 | 517000 | 515000 | 517000 | 515000 | 383 |
| 480 | 20230927 | 104700 | 53825460000 | 516000 | 516000 | 516000 | 515000 | 308 |
| 481 | 20230927 | 104600 | 53666578000 | 516000 | 517000 | 517000 | 515000 | 314 |
| 482 | 20230927 | 104500 | 53504561000 | 517000 | 517000 | 517000 | 516000 | 325 |
| 483 | 20230927 | 104400 | 53336638000 | 517000 | 516000 | 518000 | 515000 | 1413 |
| 484 | 20230927 | 104300 | 52606819000 | 515000 | 517000 | 517000 | 515000 | 931 |
| 485 | 20230927 | 104200 | 52126584000 | 517000 | 517000 | 517000 | 516000 | 479 |
| 486 | 20230927 | 104100 | 51879146000 | 516000 | 516000 | 517000 | 515000 | 608 |
| 487 | 20230927 | 104000 | 51565391000 | 516000 | 516000 | 517000 | 515000 | 567 |
| 488 | 20230927 | 103900 | 51272800000 | 516000 | 516000 | 517000 | 515000 | 642 |
| 489 | 20230927 | 103800 | 50941461000 | 516000 | 516000 | 517000 | 515000 | 426 |
| 490 | 20230927 | 103700 | 50721548000 | 517000 | 516000 | 517000 | 515000 | 401 |
| 491 | 20230927 | 103600 | 50514471000 | 516000 | 516000 | 517000 | 515000 | 877 |
| 492 | 20230927 | 103500 | 50062357000 | 516000 | 516000 | 516000 | 515000 | 530 |
| 493 | 20230927 | 103400 | 49788891000 | 516000 | 516000 | 516000 | 515000 | 203 |
| 494 | 20230927 | 103300 | 49684177000 | 516000 | 515000 | 516000 | 514000 | 494 |
| 495 | 20230927 | 103200 | 49429757000 | 515000 | 515000 | 516000 | 514000 | 1689 |
| 496 | 20230927 | 103100 | 48559334000 | 515000 | 514000 | 515000 | 514000 | 700 |
| 497 | 20230927 | 103000 | 48198870000 | 515000 | 514000 | 515000 | 513000 | 1245 |
| 498 | 20230927 | 102900 | 47558875000 | 514000 | 514000 | 514000 | 513000 | 240 |
| 499 | 20230927 | 102800 | 47435565000 | 514000 | 514000 | 514000 | 513000 | 184 |
| 500 | 20230927 | 102700 | 47341077000 | 513000 | 514000 | 514000 | 513000 | 255 |
| 501 | 20230927 | 102600 | 47210084000 | 514000 | 514000 | 514000 | 513000 | 358 |
| 502 | 20230927 | 102500 | 47026305000 | 514000 | 514000 | 514000 | 513000 | 47 |
| 503 | 20230927 | 102400 | 47002161000 | 513000 | 513000 | 514000 | 512000 | 1368 |
| 504 | 20230927 | 102300 | 46300163000 | 513000 | 512000 | 513000 | 512000 | 746 |
| 505 | 20230927 | 102200 | 45918008000 | 512000 | 512000 | 512000 | 512000 | 173 |
| 506 | 20230927 | 102100 | 45829432000 | 511000 | 511000 | 512000 | 511000 | 217 |
| 507 | 20230927 | 102000 | 45718474000 | 511000 | 511000 | 511000 | 510000 | 293 |
| 508 | 20230927 | 101900 | 45568755000 | 511000 | 512000 | 512000 | 510000 | 1146 |
| 509 | 20230927 | 101800 | 44983233000 | 512000 | 509000 | 512000 | 509000 | 1548 |
| 510 | 20230927 | 101700 | 44193081000 | 509000 | 510000 | 510000 | 509000 | 573 |
| 511 | 20230927 | 101600 | 43901381000 | 510000 | 509000 | 510000 | 508000 | 444 |
| 512 | 20230927 | 101500 | 43675359000 | 509000 | 509000 | 509000 | 508000 | 285 |
| 513 | 20230927 | 101400 | 43530386000 | 508000 | 510000 | 510000 | 508000 | 868 |
| 514 | 20230927 | 101300 | 43088690000 | 510000 | 510000 | 510000 | 509000 | 288 |
| 515 | 20230927 | 101200 | 42941942000 | 510000 | 511000 | 511000 | 509000 | 1359 |
| 516 | 20230927 | 101100 | 42249009000 | 511000 | 509000 | 511000 | 509000 | 1858 |
| 517 | 20230927 | 101000 | 41301460000 | 510000 | 509000 | 510000 | 508000 | 505 |
| 518 | 20230927 | 100900 | 41044398000 | 509000 | 508000 | 510000 | 508000 | 2691 |
| 519 | 20230927 | 100800 | 39674401000 | 508000 | 508000 | 509000 | 508000 | 201 |
| 520 | 20230927 | 100700 | 39572151000 | 508000 | 509000 | 509000 | 508000 | 233 |
| 521 | 20230927 | 100600 | 39453608000 | 508000 | 508000 | 509000 | 508000 | 120 |
| 522 | 20230927 | 100500 | 39392582000 | 509000 | 508000 | 509000 | 507000 | 563 |
| 523 | 20230927 | 100400 | 39106588000 | 508000 | 507000 | 508000 | 507000 | 206 |
| 524 | 20230927 | 100300 | 39001984000 | 507000 | 508000 | 508000 | 507000 | 108 |
| 525 | 20230927 | 100200 | 38947198000 | 507000 | 507000 | 508000 | 506000 | 1373 |
| 526 | 20230927 | 100100 | 38251105000 | 506000 | 506000 | 507000 | 506000 | 463 |
| 527 | 20230927 | 100000 | 38016696000 | 506000 | 506000 | 507000 | 506000 | 354 |
| 528 | 20230927 | 095900 | 37837524000 | 507000 | 507000 | 507000 | 506000 | 301 |
| 529 | 20230927 | 095800 | 37685184000 | 506000 | 507000 | 507000 | 506000 | 209 |
| 530 | 20230927 | 095700 | 37579377000 | 506000 | 506000 | 507000 | 506000 | 286 |
| 531 | 20230927 | 095600 | 37434637000 | 506000 | 506000 | 507000 | 506000 | 249 |
| 532 | 20230927 | 095500 | 37308583000 | 506000 | 506000 | 507000 | 506000 | 140 |
| 533 | 20230927 | 095400 | 37237723000 | 506000 | 507000 | 507000 | 506000 | 222 |
| 534 | 20230927 | 095300 | 37125356000 | 506000 | 507000 | 507000 | 506000 | 601 |
| 535 | 20230927 | 095200 | 36821209000 | 507000 | 507000 | 507000 | 506000 | 392 |
| 536 | 20230927 | 095100 | 36622787000 | 507000 | 508000 | 508000 | 506000 | 557 |
| 537 | 20230927 | 095000 | 36340506000 | 507000 | 507000 | 509000 | 507000 | 549 |
| 538 | 20230927 | 094900 | 36061713000 | 508000 | 507000 | 509000 | 507000 | 575 |
| 539 | 20230927 | 094800 | 35769608000 | 508000 | 508000 | 509000 | 507000 | 1045 |
| 540 | 20230927 | 094700 | 35238764000 | 508000 | 506000 | 508000 | 506000 | 432 |
| 541 | 20230927 | 094600 | 35019588000 | 507000 | 506000 | 507000 | 505000 | 1967 |
| 542 | 20230927 | 094500 | 34024329000 | 506000 | 507000 | 507000 | 505000 | 1670 |
| 543 | 20230927 | 094400 | 33179944000 | 506000 | 507000 | 508000 | 506000 | 1235 |
| 544 | 20230927 | 094300 | 32554154000 | 507000 | 506000 | 507000 | 506000 | 265 |
| 545 | 20230927 | 094200 | 32420031000 | 506000 | 508000 | 508000 | 506000 | 858 |
| 546 | 20230927 | 094100 | 31985086000 | 507000 | 508000 | 509000 | 507000 | 470 |
| 547 | 20230927 | 094000 | 31746356000 | 509000 | 509000 | 509000 | 508000 | 171 |
| 548 | 20230927 | 093900 | 31659436000 | 509000 | 507000 | 509000 | 507000 | 1332 |
| 549 | 20230927 | 093800 | 30983001000 | 507000 | 507000 | 507000 | 506000 | 277 |
| 550 | 20230927 | 093700 | 30842642000 | 507000 | 506000 | 507000 | 506000 | 289 |
| 551 | 20230927 | 093600 | 30696254000 | 507000 | 508000 | 508000 | 506000 | 1076 |
| 552 | 20230927 | 093500 | 30150781000 | 507000 | 507000 | 508000 | 506000 | 709 |
| 553 | 20230927 | 093400 | 29791212000 | 507000 | 507000 | 507000 | 506000 | 631 |
| 554 | 20230927 | 093300 | 29471416000 | 507000 | 506000 | 507000 | 505000 | 865 |
| 555 | 20230927 | 093200 | 29033656000 | 505000 | 505000 | 506000 | 504000 | 1187 |
| 556 | 20230927 | 093100 | 28434122000 | 505000 | 504000 | 505000 | 504000 | 262 |
| 557 | 20230927 | 093000 | 28301973000 | 505000 | 505000 | 505000 | 504000 | 374 |
| 558 | 20230927 | 092900 | 28113353000 | 504000 | 504000 | 505000 | 503000 | 1136 |
| 559 | 20230927 | 092800 | 27540923000 | 504000 | 503000 | 504000 | 502000 | 4031 |
| 560 | 20230927 | 092700 | 25512324000 | 503000 | 504000 | 505000 | 503000 | 4459 |
| 561 | 20230927 | 092600 | 23268308000 | 504000 | 505000 | 506000 | 504000 | 2901 |
| 562 | 20230927 | 092500 | 21804486000 | 505000 | 506000 | 506000 | 505000 | 1269 |
| 563 | 20230927 | 092400 | 21163555000 | 505000 | 506000 | 506000 | 505000 | 916 |
| 564 | 20230927 | 092300 | 20700861000 | 506000 | 506000 | 507000 | 505000 | 1450 |
| 565 | 20230927 | 092200 | 19967109000 | 506000 | 508000 | 509000 | 506000 | 2550 |
| 566 | 20230927 | 092100 | 18673177000 | 509000 | 510000 | 510000 | 508000 | 544 |
| 567 | 20230927 | 092000 | 18396386000 | 509000 | 510000 | 510000 | 508000 | 1168 |
| 568 | 20230927 | 091900 | 17801852000 | 510000 | 510000 | 510000 | 509000 | 1503 |
| 569 | 20230927 | 091800 | 17036523000 | 510000 | 511000 | 511000 | 510000 | 1389 |
| 570 | 20230927 | 091700 | 16328011000 | 511000 | 512000 | 512000 | 510000 | 1129 |
| 571 | 20230927 | 091600 | 15751124000 | 512000 | 514000 | 514000 | 511000 | 1427 |
| 572 | 20230927 | 091500 | 15019980000 | 514000 | 514000 | 514000 | 513000 | 266 |
| 573 | 20230927 | 091400 | 14883424000 | 514000 | 514000 | 514000 | 513000 | 82 |
| 574 | 20230927 | 091300 | 14841304000 | 513000 | 513000 | 514000 | 512000 | 257 |
| 575 | 20230927 | 091200 | 14709493000 | 513000 | 514000 | 514000 | 512000 | 928 |
| 576 | 20230927 | 091100 | 14232994000 | 514000 | 512000 | 514000 | 512000 | 775 |
| 577 | 20230927 | 091000 | 13835538000 | 512000 | 512000 | 512000 | 511000 | 1388 |
| 578 | 20230927 | 090900 | 13125099000 | 512000 | 511000 | 512000 | 510000 | 1178 |
| 579 | 20230927 | 090800 | 12523140000 | 510000 | 511000 | 511000 | 509000 | 1363 |
| 580 | 20230927 | 090700 | 11827929000 | 511000 | 510000 | 511000 | 509000 | 3814 |
| 581 | 20230927 | 090600 | 9883156000 | 510000 | 512000 | 512000 | 510000 | 1641 |
| 582 | 20230927 | 090500 | 9044737000 | 512000 | 511000 | 512000 | 511000 | 882 |
| 583 | 20230927 | 090400 | 8593488000 | 512000 | 513000 | 514000 | 511000 | 1548 |
| 584 | 20230927 | 090300 | 7800590000 | 513000 | 514000 | 514000 | 512000 | 870 |
| 585 | 20230927 | 090200 | 7354300000 | 514000 | 514000 | 515000 | 513000 | 1619 |
| 586 | 20230927 | 090100 | 6522345000 | 514000 | 513000 | 515000 | 512000 | 1103 |
| 587 | 20230927 | 090000 | 5956134000 | 512000 | 512000 | 516000 | 511000 | 11614 |