35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 184300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 3 | 20230925 | 184200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 4 | 20230925 | 184100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 5 | 20230925 | 184000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 6 | 20230925 | 183900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 7 | 20230925 | 183800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 8 | 20230925 | 183700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 9 | 20230925 | 183600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 10 | 20230925 | 183500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 11 | 20230925 | 183400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 12 | 20230925 | 183300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 13 | 20230925 | 183200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 14 | 20230925 | 183100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 15 | 20230925 | 183000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 16 | 20230925 | 182900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 17 | 20230925 | 182800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 18 | 20230925 | 182700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 19 | 20230925 | 182600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 20 | 20230925 | 182500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 21 | 20230925 | 182400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 22 | 20230925 | 182300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 23 | 20230925 | 182200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 24 | 20230925 | 182100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 25 | 20230925 | 182000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 26 | 20230925 | 181900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 27 | 20230925 | 181800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 28 | 20230925 | 181700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 29 | 20230925 | 181600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 30 | 20230925 | 181500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 31 | 20230925 | 181400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 32 | 20230925 | 181300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 33 | 20230925 | 181200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 34 | 20230925 | 181100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 35 | 20230925 | 181000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 36 | 20230925 | 180900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 37 | 20230925 | 180800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 38 | 20230925 | 180700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 39 | 20230925 | 180600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 40 | 20230925 | 180500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 41 | 20230925 | 180400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 42 | 20230925 | 180300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 43 | 20230925 | 180200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 44 | 20230925 | 180100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 45 | 20230925 | 180000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 46 | 20230925 | 175900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 47 | 20230925 | 175800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 48 | 20230925 | 175700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 49 | 20230925 | 175600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 50 | 20230925 | 175500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 51 | 20230925 | 175400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 52 | 20230925 | 175300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 53 | 20230925 | 175200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 54 | 20230925 | 175100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 55 | 20230925 | 175000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 56 | 20230925 | 174900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 57 | 20230925 | 174800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 58 | 20230925 | 174700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 59 | 20230925 | 174600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 60 | 20230925 | 174500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 61 | 20230925 | 174400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 62 | 20230925 | 174300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 63 | 20230925 | 174200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 64 | 20230925 | 174100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 65 | 20230925 | 174000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 66 | 20230925 | 173900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 67 | 20230925 | 173800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 68 | 20230925 | 173700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 69 | 20230925 | 173600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 70 | 20230925 | 173500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 71 | 20230925 | 173400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 72 | 20230925 | 173300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 73 | 20230925 | 173200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 74 | 20230925 | 173100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 75 | 20230925 | 173000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 76 | 20230925 | 172900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 77 | 20230925 | 172800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 78 | 20230925 | 172700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 79 | 20230925 | 172600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 80 | 20230925 | 172500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 81 | 20230925 | 172400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 82 | 20230925 | 172300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 83 | 20230925 | 172200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 84 | 20230925 | 172100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 85 | 20230925 | 172000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 86 | 20230925 | 171900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 87 | 20230925 | 171800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 88 | 20230925 | 171700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 89 | 20230925 | 171600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 90 | 20230925 | 171500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 91 | 20230925 | 171400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 92 | 20230925 | 171300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 93 | 20230925 | 171200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 94 | 20230925 | 171100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 95 | 20230925 | 171000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 96 | 20230925 | 170900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 97 | 20230925 | 170800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 98 | 20230925 | 170700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 99 | 20230925 | 170600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 100 | 20230925 | 170500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 101 | 20230925 | 170400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 102 | 20230925 | 170300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 103 | 20230925 | 170200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 104 | 20230925 | 170100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 105 | 20230925 | 170000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 106 | 20230925 | 165900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 107 | 20230925 | 165800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 108 | 20230925 | 165700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 109 | 20230925 | 165600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 110 | 20230925 | 165500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 111 | 20230925 | 165400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 112 | 20230925 | 165300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 113 | 20230925 | 165200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 114 | 20230925 | 165100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 115 | 20230925 | 165000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 116 | 20230925 | 164900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 117 | 20230925 | 164800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 118 | 20230925 | 164700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 119 | 20230925 | 164600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 120 | 20230925 | 164500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 121 | 20230925 | 164400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 122 | 20230925 | 164300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 123 | 20230925 | 164200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 124 | 20230925 | 164100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 125 | 20230925 | 164000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 126 | 20230925 | 163900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 127 | 20230925 | 163800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 128 | 20230925 | 163700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 129 | 20230925 | 163600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 130 | 20230925 | 163500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 131 | 20230925 | 163400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 132 | 20230925 | 163300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 133 | 20230925 | 163200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 134 | 20230925 | 163100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 135 | 20230925 | 163000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 136 | 20230925 | 162900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 137 | 20230925 | 162800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 138 | 20230925 | 162700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 139 | 20230925 | 162600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 140 | 20230925 | 162500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 141 | 20230925 | 162400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 142 | 20230925 | 162300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 143 | 20230925 | 162200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 144 | 20230925 | 162100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 145 | 20230925 | 162000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 146 | 20230925 | 161900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 147 | 20230925 | 161800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 148 | 20230925 | 161700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 149 | 20230925 | 161600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 150 | 20230925 | 161500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 151 | 20230925 | 161400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 152 | 20230925 | 161300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 153 | 20230925 | 161200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 154 | 20230925 | 161100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 155 | 20230925 | 161000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 156 | 20230925 | 160900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 157 | 20230925 | 160800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 158 | 20230925 | 160700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 159 | 20230925 | 160600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 160 | 20230925 | 160500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 161 | 20230925 | 160400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 162 | 20230925 | 160300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 163 | 20230925 | 160200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 164 | 20230925 | 160100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 165 | 20230925 | 160000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 166 | 20230925 | 155900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 167 | 20230925 | 155800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 168 | 20230925 | 155700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 169 | 20230925 | 155600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 170 | 20230925 | 155500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 171 | 20230925 | 155400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 172 | 20230925 | 155300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 173 | 20230925 | 155200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 174 | 20230925 | 155100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 175 | 20230925 | 155000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 176 | 20230925 | 154900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 177 | 20230925 | 154800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 178 | 20230925 | 154700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 179 | 20230925 | 154600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 180 | 20230925 | 154500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 181 | 20230925 | 154400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 182 | 20230925 | 154300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 183 | 20230925 | 154200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 184 | 20230925 | 154100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 185 | 20230925 | 154000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 186 | 20230925 | 153900 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 187 | 20230925 | 153800 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 188 | 20230925 | 153700 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 189 | 20230925 | 153600 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 190 | 20230925 | 153500 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 191 | 20230925 | 153400 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 192 | 20230925 | 153300 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 193 | 20230925 | 153200 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 194 | 20230925 | 153100 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 195 | 20230925 | 153000 | 811279463000 | 539000 | 539000 | 539000 | 539000 | 46197 |
| 196 | 20230925 | 152900 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 197 | 20230925 | 152800 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 198 | 20230925 | 152700 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 199 | 20230925 | 152600 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 200 | 20230925 | 152500 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 201 | 20230925 | 152400 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 202 | 20230925 | 152300 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 203 | 20230925 | 152200 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 204 | 20230925 | 152100 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 205 | 20230925 | 152000 | 786379280000 | 539000 | 539000 | 539000 | 539000 | 0 |
| 206 | 20230925 | 151900 | 786379280000 | 539000 | 539000 | 540000 | 538000 | 6369 |
| 207 | 20230925 | 151800 | 782948366000 | 539000 | 538000 | 539000 | 538000 | 3939 |
| 208 | 20230925 | 151700 | 780827680000 | 538000 | 539000 | 540000 | 538000 | 5536 |
| 209 | 20230925 | 151600 | 777843284000 | 539000 | 540000 | 540000 | 539000 | 1953 |
| 210 | 20230925 | 151500 | 776790003000 | 540000 | 538000 | 540000 | 538000 | 4134 |
| 211 | 20230925 | 151400 | 774561069000 | 538000 | 538000 | 539000 | 538000 | 2017 |
| 212 | 20230925 | 151300 | 773474775000 | 538000 | 537000 | 539000 | 537000 | 3325 |
| 213 | 20230925 | 151200 | 771686402000 | 538000 | 538000 | 539000 | 537000 | 5398 |
| 214 | 20230925 | 151100 | 768782161000 | 538000 | 539000 | 540000 | 538000 | 8454 |
| 215 | 20230925 | 151000 | 764225705000 | 540000 | 540000 | 540000 | 539000 | 3112 |
| 216 | 20230925 | 150900 | 762545986000 | 540000 | 539000 | 540000 | 538000 | 7091 |
| 217 | 20230925 | 150800 | 758724154000 | 539000 | 537000 | 539000 | 537000 | 10505 |
| 218 | 20230925 | 150700 | 753073657000 | 537000 | 536000 | 537000 | 536000 | 16790 |
| 219 | 20230925 | 150600 | 744063358000 | 537000 | 537000 | 538000 | 536000 | 7459 |
| 220 | 20230925 | 150500 | 740059857000 | 537000 | 537000 | 538000 | 537000 | 5794 |
| 221 | 20230925 | 150400 | 736947975000 | 537000 | 537000 | 538000 | 537000 | 4708 |
| 222 | 20230925 | 150300 | 734418906000 | 537000 | 537000 | 538000 | 537000 | 2769 |
| 223 | 20230925 | 150200 | 732930420000 | 537000 | 537000 | 538000 | 537000 | 4897 |
| 224 | 20230925 | 150100 | 730299590000 | 537000 | 537000 | 538000 | 537000 | 4534 |
| 225 | 20230925 | 150000 | 727863625000 | 537000 | 538000 | 539000 | 537000 | 14476 |
| 226 | 20230925 | 145900 | 720077109000 | 539000 | 538000 | 539000 | 538000 | 5684 |
| 227 | 20230925 | 145800 | 717018421000 | 538000 | 538000 | 539000 | 538000 | 3527 |
| 228 | 20230925 | 145700 | 715119328000 | 538000 | 539000 | 539000 | 538000 | 5638 |
| 229 | 20230925 | 145600 | 712084031000 | 539000 | 539000 | 539000 | 538000 | 3738 |
| 230 | 20230925 | 145500 | 710070900000 | 539000 | 538000 | 539000 | 538000 | 2430 |
| 231 | 20230925 | 145400 | 708762522000 | 538000 | 539000 | 539000 | 538000 | 3523 |
| 232 | 20230925 | 145300 | 706866428000 | 538000 | 538000 | 539000 | 538000 | 5127 |
| 233 | 20230925 | 145200 | 704107643000 | 539000 | 539000 | 539000 | 538000 | 3759 |
| 234 | 20230925 | 145100 | 702084740000 | 538000 | 538000 | 539000 | 538000 | 7392 |
| 235 | 20230925 | 145000 | 698107240000 | 538000 | 538000 | 539000 | 538000 | 2717 |
| 236 | 20230925 | 144900 | 696644267000 | 538000 | 539000 | 540000 | 538000 | 10672 |
| 237 | 20230925 | 144800 | 690892464000 | 539000 | 539000 | 540000 | 539000 | 2919 |
| 238 | 20230925 | 144700 | 689318646000 | 539000 | 539000 | 540000 | 539000 | 2615 |
| 239 | 20230925 | 144600 | 687908863000 | 539000 | 539000 | 540000 | 539000 | 3586 |
| 240 | 20230925 | 144500 | 685975427000 | 539000 | 539000 | 540000 | 539000 | 1953 |
| 241 | 20230925 | 144400 | 684922305000 | 539000 | 539000 | 540000 | 539000 | 5231 |
| 242 | 20230925 | 144300 | 682101439000 | 539000 | 539000 | 540000 | 539000 | 1654 |
| 243 | 20230925 | 144200 | 681209641000 | 539000 | 540000 | 541000 | 539000 | 18393 |
| 244 | 20230925 | 144100 | 671278977000 | 540000 | 540000 | 541000 | 540000 | 2195 |
| 245 | 20230925 | 144000 | 670093343000 | 540000 | 540000 | 541000 | 540000 | 2409 |
| 246 | 20230925 | 143900 | 668792142000 | 540000 | 540000 | 541000 | 540000 | 965 |
| 247 | 20230925 | 143800 | 668270492000 | 540000 | 540000 | 541000 | 540000 | 2571 |
| 248 | 20230925 | 143700 | 666881446000 | 541000 | 540000 | 541000 | 540000 | 2372 |
| 249 | 20230925 | 143600 | 665599777000 | 540000 | 540000 | 541000 | 540000 | 1280 |
| 250 | 20230925 | 143500 | 664907975000 | 541000 | 541000 | 541000 | 540000 | 2511 |
| 251 | 20230925 | 143400 | 663551735000 | 540000 | 542000 | 542000 | 540000 | 5389 |
| 252 | 20230925 | 143300 | 660637015000 | 541000 | 542000 | 542000 | 541000 | 812 |
| 253 | 20230925 | 143200 | 660197505000 | 541000 | 541000 | 542000 | 541000 | 961 |
| 254 | 20230925 | 143100 | 659677273000 | 541000 | 541000 | 542000 | 541000 | 995 |
| 255 | 20230925 | 143000 | 659138732000 | 541000 | 541000 | 542000 | 541000 | 1508 |
| 256 | 20230925 | 142900 | 658322453000 | 542000 | 541000 | 542000 | 541000 | 1078 |
| 257 | 20230925 | 142800 | 657739154000 | 541000 | 541000 | 542000 | 541000 | 751 |
| 258 | 20230925 | 142700 | 657332728000 | 541000 | 542000 | 542000 | 541000 | 1154 |
| 259 | 20230925 | 142600 | 656708062000 | 541000 | 541000 | 542000 | 541000 | 743 |
| 260 | 20230925 | 142500 | 656305868000 | 542000 | 542000 | 542000 | 541000 | 1808 |
| 261 | 20230925 | 142400 | 655326810000 | 541000 | 541000 | 542000 | 541000 | 676 |
| 262 | 20230925 | 142300 | 654960880000 | 542000 | 541000 | 542000 | 541000 | 815 |
| 263 | 20230925 | 142200 | 654519850000 | 541000 | 542000 | 543000 | 541000 | 3282 |
| 264 | 20230925 | 142100 | 652740988000 | 542000 | 543000 | 543000 | 542000 | 648 |
| 265 | 20230925 | 142000 | 652389388000 | 543000 | 542000 | 543000 | 541000 | 6088 |
| 266 | 20230925 | 141900 | 649090199000 | 542000 | 541000 | 542000 | 540000 | 7614 |
| 267 | 20230925 | 141800 | 644970887000 | 541000 | 541000 | 541000 | 540000 | 1578 |
| 268 | 20230925 | 141700 | 644117989000 | 541000 | 541000 | 541000 | 540000 | 4345 |
| 269 | 20230925 | 141600 | 641767718000 | 540000 | 540000 | 541000 | 540000 | 1626 |
| 270 | 20230925 | 141500 | 640889074000 | 540000 | 541000 | 541000 | 540000 | 1084 |
| 271 | 20230925 | 141400 | 640303603000 | 540000 | 541000 | 541000 | 540000 | 1349 |
| 272 | 20230925 | 141300 | 639574546000 | 540000 | 540000 | 541000 | 540000 | 2593 |
| 273 | 20230925 | 141200 | 638174084000 | 540000 | 541000 | 542000 | 540000 | 7547 |
| 274 | 20230925 | 141100 | 634092519000 | 541000 | 541000 | 542000 | 541000 | 2862 |
| 275 | 20230925 | 141000 | 632543802000 | 542000 | 541000 | 542000 | 541000 | 818 |
| 276 | 20230925 | 140900 | 632100997000 | 542000 | 542000 | 542000 | 541000 | 1223 |
| 277 | 20230925 | 140800 | 631439099000 | 542000 | 541000 | 542000 | 541000 | 1734 |
| 278 | 20230925 | 140700 | 630500364000 | 541000 | 541000 | 542000 | 541000 | 2817 |
| 279 | 20230925 | 140600 | 628975728000 | 541000 | 541000 | 542000 | 541000 | 2033 |
| 280 | 20230925 | 140500 | 627875774000 | 542000 | 541000 | 542000 | 541000 | 951 |
| 281 | 20230925 | 140400 | 627361196000 | 542000 | 542000 | 543000 | 541000 | 6011 |
| 282 | 20230925 | 140300 | 624103958000 | 543000 | 542000 | 543000 | 542000 | 1107 |
| 283 | 20230925 | 140200 | 623503399000 | 542000 | 542000 | 543000 | 542000 | 690 |
| 284 | 20230925 | 140100 | 623129225000 | 542000 | 543000 | 543000 | 542000 | 670 |
| 285 | 20230925 | 140000 | 622765945000 | 543000 | 543000 | 543000 | 542000 | 1157 |
| 286 | 20230925 | 135900 | 622138413000 | 542000 | 543000 | 543000 | 542000 | 894 |
| 287 | 20230925 | 135800 | 621653440000 | 542000 | 542000 | 543000 | 542000 | 1033 |
| 288 | 20230925 | 135700 | 621093296000 | 542000 | 542000 | 543000 | 542000 | 1285 |
| 289 | 20230925 | 135600 | 620396570000 | 542000 | 542000 | 543000 | 542000 | 423 |
| 290 | 20230925 | 135500 | 620167230000 | 542000 | 542000 | 543000 | 542000 | 683 |
| 291 | 20230925 | 135400 | 619796843000 | 542000 | 542000 | 543000 | 542000 | 459 |
| 292 | 20230925 | 135300 | 619547913000 | 542000 | 542000 | 543000 | 542000 | 739 |
| 293 | 20230925 | 135200 | 619147061000 | 542000 | 543000 | 543000 | 542000 | 1126 |
| 294 | 20230925 | 135100 | 618536483000 | 542000 | 543000 | 543000 | 542000 | 816 |
| 295 | 20230925 | 135000 | 618093867000 | 542000 | 542000 | 543000 | 542000 | 582 |
| 296 | 20230925 | 134900 | 617778087000 | 543000 | 542000 | 543000 | 542000 | 287 |
| 297 | 20230925 | 134800 | 617622403000 | 542000 | 543000 | 543000 | 542000 | 440 |
| 298 | 20230925 | 134700 | 617383784000 | 543000 | 542000 | 543000 | 542000 | 451 |
| 299 | 20230925 | 134600 | 617139205000 | 542000 | 542000 | 543000 | 542000 | 499 |
| 300 | 20230925 | 134500 | 616868569000 | 542000 | 542000 | 543000 | 542000 | 594 |
| 301 | 20230925 | 134400 | 616546359000 | 542000 | 544000 | 544000 | 542000 | 2607 |
| 302 | 20230925 | 134300 | 615130865000 | 544000 | 543000 | 544000 | 543000 | 756 |
| 303 | 20230925 | 134200 | 614720305000 | 544000 | 544000 | 544000 | 543000 | 386 |
| 304 | 20230925 | 134100 | 614510589000 | 543000 | 543000 | 544000 | 543000 | 866 |
| 305 | 20230925 | 134000 | 614040261000 | 543000 | 543000 | 544000 | 543000 | 1650 |
| 306 | 20230925 | 133900 | 613144130000 | 544000 | 543000 | 544000 | 542000 | 1053 |
| 307 | 20230925 | 133800 | 612572306000 | 542000 | 544000 | 545000 | 542000 | 4269 |
| 308 | 20230925 | 133700 | 610252272000 | 545000 | 544000 | 545000 | 544000 | 407 |
| 309 | 20230925 | 133600 | 610030771000 | 545000 | 544000 | 545000 | 544000 | 789 |
| 310 | 20230925 | 133500 | 609600952000 | 545000 | 544000 | 545000 | 544000 | 1121 |
| 311 | 20230925 | 133400 | 608990344000 | 545000 | 544000 | 545000 | 543000 | 1724 |
| 312 | 20230925 | 133300 | 608052406000 | 543000 | 543000 | 544000 | 542000 | 2795 |
| 313 | 20230925 | 133200 | 606534986000 | 543000 | 542000 | 543000 | 542000 | 789 |
| 314 | 20230925 | 133100 | 606106878000 | 542000 | 542000 | 543000 | 541000 | 3909 |
| 315 | 20230925 | 133000 | 603987707000 | 542000 | 542000 | 542000 | 541000 | 1199 |
| 316 | 20230925 | 132900 | 603338072000 | 542000 | 542000 | 542000 | 541000 | 1122 |
| 317 | 20230925 | 132800 | 602730450000 | 542000 | 542000 | 542000 | 541000 | 1097 |
| 318 | 20230925 | 132700 | 602136721000 | 542000 | 542000 | 542000 | 541000 | 1491 |
| 319 | 20230925 | 132600 | 601329428000 | 541000 | 542000 | 542000 | 541000 | 1467 |
| 320 | 20230925 | 132500 | 600535599000 | 541000 | 542000 | 543000 | 541000 | 3268 |
| 321 | 20230925 | 132400 | 598764511000 | 542000 | 542000 | 543000 | 542000 | 1756 |
| 322 | 20230925 | 132300 | 597812489000 | 543000 | 543000 | 544000 | 542000 | 3449 |
| 323 | 20230925 | 132200 | 595939608000 | 543000 | 543000 | 544000 | 543000 | 642 |
| 324 | 20230925 | 132100 | 595590851000 | 543000 | 544000 | 544000 | 543000 | 960 |
| 325 | 20230925 | 132000 | 595069142000 | 543000 | 543000 | 544000 | 543000 | 2008 |
| 326 | 20230925 | 131900 | 593977369000 | 544000 | 542000 | 544000 | 541000 | 10368 |
| 327 | 20230925 | 131800 | 588355783000 | 542000 | 542000 | 542000 | 541000 | 1660 |
| 328 | 20230925 | 131700 | 587456706000 | 541000 | 541000 | 542000 | 541000 | 551 |
| 329 | 20230925 | 131600 | 587158471000 | 542000 | 541000 | 542000 | 541000 | 1629 |
| 330 | 20230925 | 131500 | 586276937000 | 541000 | 541000 | 542000 | 541000 | 866 |
| 331 | 20230925 | 131400 | 585808363000 | 541000 | 542000 | 542000 | 541000 | 679 |
| 332 | 20230925 | 131300 | 585440869000 | 541000 | 541000 | 542000 | 541000 | 1285 |
| 333 | 20230925 | 131200 | 584744948000 | 541000 | 542000 | 542000 | 541000 | 676 |
| 334 | 20230925 | 131100 | 584378848000 | 541000 | 542000 | 542000 | 541000 | 671 |
| 335 | 20230925 | 131000 | 584015414000 | 541000 | 542000 | 542000 | 541000 | 1378 |
| 336 | 20230925 | 130900 | 583269321000 | 541000 | 541000 | 542000 | 541000 | 333 |
| 337 | 20230925 | 130800 | 583089120000 | 542000 | 542000 | 542000 | 541000 | 1723 |
| 338 | 20230925 | 130700 | 582156822000 | 542000 | 542000 | 542000 | 541000 | 1010 |
| 339 | 20230925 | 130600 | 581610012000 | 541000 | 543000 | 543000 | 541000 | 2799 |
| 340 | 20230925 | 130500 | 580092898000 | 542000 | 542000 | 543000 | 542000 | 890 |
| 341 | 20230925 | 130400 | 579610370000 | 543000 | 543000 | 543000 | 542000 | 623 |
| 342 | 20230925 | 130300 | 579272400000 | 542000 | 543000 | 543000 | 542000 | 834 |
| 343 | 20230925 | 130200 | 578820250000 | 542000 | 542000 | 543000 | 542000 | 881 |
| 344 | 20230925 | 130100 | 578342676000 | 543000 | 543000 | 543000 | 542000 | 641 |
| 345 | 20230925 | 130000 | 577994851000 | 543000 | 542000 | 543000 | 541000 | 6166 |
| 346 | 20230925 | 125900 | 574652127000 | 542000 | 543000 | 543000 | 542000 | 548 |
| 347 | 20230925 | 125800 | 574354962000 | 543000 | 542000 | 543000 | 542000 | 433 |
| 348 | 20230925 | 125700 | 574120161000 | 542000 | 543000 | 543000 | 542000 | 1445 |
| 349 | 20230925 | 125600 | 573336854000 | 542000 | 541000 | 543000 | 541000 | 2094 |
| 350 | 20230925 | 125500 | 572202188000 | 541000 | 541000 | 543000 | 541000 | 7698 |
| 351 | 20230925 | 125400 | 568030396000 | 542000 | 543000 | 543000 | 541000 | 3555 |
| 352 | 20230925 | 125300 | 566104210000 | 542000 | 543000 | 544000 | 542000 | 5577 |
| 353 | 20230925 | 125200 | 563076886000 | 544000 | 543000 | 544000 | 543000 | 423 |
| 354 | 20230925 | 125100 | 562847072000 | 544000 | 543000 | 544000 | 543000 | 738 |
| 355 | 20230925 | 125000 | 562446215000 | 544000 | 543000 | 544000 | 543000 | 746 |
| 356 | 20230925 | 124900 | 562041022000 | 544000 | 544000 | 545000 | 543000 | 7455 |
| 357 | 20230925 | 124800 | 557988068000 | 544000 | 545000 | 546000 | 544000 | 6598 |
| 358 | 20230925 | 124700 | 554392513000 | 546000 | 546000 | 546000 | 545000 | 876 |
| 359 | 20230925 | 124600 | 553914790000 | 545000 | 546000 | 546000 | 545000 | 978 |
| 360 | 20230925 | 124500 | 553381524000 | 546000 | 546000 | 547000 | 545000 | 1244 |
| 361 | 20230925 | 124400 | 552702480000 | 546000 | 546000 | 547000 | 545000 | 2308 |
| 362 | 20230925 | 124300 | 551442451000 | 546000 | 546000 | 546000 | 545000 | 2367 |
| 363 | 20230925 | 124200 | 550150177000 | 547000 | 546000 | 547000 | 546000 | 576 |
| 364 | 20230925 | 124100 | 549835355000 | 547000 | 546000 | 548000 | 546000 | 2946 |
| 365 | 20230925 | 124000 | 548224158000 | 547000 | 547000 | 547000 | 546000 | 861 |
| 366 | 20230925 | 123900 | 547753427000 | 547000 | 545000 | 547000 | 545000 | 1814 |
| 367 | 20230925 | 123800 | 546763071000 | 546000 | 548000 | 548000 | 545000 | 6040 |
| 368 | 20230925 | 123700 | 543462001000 | 548000 | 548000 | 548000 | 547000 | 1281 |
| 369 | 20230925 | 123600 | 542760229000 | 547000 | 547000 | 548000 | 547000 | 335 |
| 370 | 20230925 | 123500 | 542576927000 | 548000 | 546000 | 548000 | 546000 | 1669 |
| 371 | 20230925 | 123400 | 541664220000 | 547000 | 546000 | 547000 | 546000 | 2624 |
| 372 | 20230925 | 123300 | 540229178000 | 546000 | 547000 | 547000 | 546000 | 327 |
| 373 | 20230925 | 123200 | 540050445000 | 546000 | 546000 | 547000 | 546000 | 628 |
| 374 | 20230925 | 123100 | 539707184000 | 547000 | 548000 | 548000 | 546000 | 2251 |
| 375 | 20230925 | 123000 | 538476025000 | 548000 | 547000 | 548000 | 546000 | 2394 |
| 376 | 20230925 | 122900 | 537166291000 | 546000 | 545000 | 547000 | 545000 | 8188 |
| 377 | 20230925 | 122800 | 532694677000 | 545000 | 546000 | 546000 | 545000 | 530 |
| 378 | 20230925 | 122700 | 532405666000 | 546000 | 545000 | 546000 | 545000 | 483 |
| 379 | 20230925 | 122600 | 532142257000 | 545000 | 545000 | 546000 | 545000 | 354 |
| 380 | 20230925 | 122500 | 531949166000 | 545000 | 545000 | 546000 | 545000 | 689 |
| 381 | 20230925 | 122400 | 531573269000 | 545000 | 546000 | 546000 | 545000 | 441 |
| 382 | 20230925 | 122300 | 531332639000 | 546000 | 545000 | 546000 | 545000 | 545 |
| 383 | 20230925 | 122200 | 531035533000 | 545000 | 545000 | 546000 | 545000 | 403 |
| 384 | 20230925 | 122100 | 530815771000 | 546000 | 545000 | 546000 | 545000 | 469 |
| 385 | 20230925 | 122000 | 530560053000 | 545000 | 545000 | 546000 | 545000 | 378 |
| 386 | 20230925 | 121900 | 530353854000 | 545000 | 546000 | 546000 | 545000 | 712 |
| 387 | 20230925 | 121800 | 529965589000 | 545000 | 545000 | 546000 | 545000 | 1162 |
| 388 | 20230925 | 121700 | 529331937000 | 545000 | 545000 | 546000 | 545000 | 568 |
| 389 | 20230925 | 121600 | 529022013000 | 546000 | 545000 | 546000 | 545000 | 599 |
| 390 | 20230925 | 121500 | 528695487000 | 546000 | 545000 | 546000 | 545000 | 985 |
| 391 | 20230925 | 121400 | 528158536000 | 546000 | 546000 | 546000 | 545000 | 409 |
| 392 | 20230925 | 121300 | 527935479000 | 545000 | 545000 | 546000 | 545000 | 496 |
| 393 | 20230925 | 121200 | 527664807000 | 546000 | 545000 | 546000 | 545000 | 660 |
| 394 | 20230925 | 121100 | 527304843000 | 545000 | 545000 | 546000 | 545000 | 364 |
| 395 | 20230925 | 121000 | 527106238000 | 546000 | 545000 | 546000 | 545000 | 381 |
| 396 | 20230925 | 120900 | 526898479000 | 546000 | 546000 | 546000 | 545000 | 384 |
| 397 | 20230925 | 120800 | 526689130000 | 545000 | 545000 | 546000 | 545000 | 902 |
| 398 | 20230925 | 120700 | 526197478000 | 545000 | 546000 | 546000 | 545000 | 353 |
| 399 | 20230925 | 120600 | 526004978000 | 546000 | 546000 | 547000 | 545000 | 2918 |
| 400 | 20230925 | 120500 | 524411938000 | 546000 | 546000 | 547000 | 546000 | 278 |
| 401 | 20230925 | 120400 | 524260074000 | 546000 | 546000 | 547000 | 546000 | 624 |
| 402 | 20230925 | 120300 | 523919314000 | 546000 | 546000 | 547000 | 546000 | 4484 |
| 403 | 20230925 | 120200 | 521470933000 | 547000 | 547000 | 547000 | 546000 | 362 |
| 404 | 20230925 | 120100 | 521273126000 | 546000 | 546000 | 547000 | 546000 | 339 |
| 405 | 20230925 | 120000 | 521087975000 | 547000 | 546000 | 547000 | 546000 | 392 |
| 406 | 20230925 | 115900 | 520873846000 | 546000 | 547000 | 548000 | 546000 | 6798 |
| 407 | 20230925 | 115800 | 517159300000 | 547000 | 547000 | 548000 | 547000 | 1125 |
| 408 | 20230925 | 115700 | 516543864000 | 547000 | 547000 | 548000 | 547000 | 608 |
| 409 | 20230925 | 115600 | 516211225000 | 547000 | 548000 | 548000 | 547000 | 319 |
| 410 | 20230925 | 115500 | 516036637000 | 548000 | 548000 | 549000 | 547000 | 3549 |
| 411 | 20230925 | 115400 | 514092024000 | 549000 | 548000 | 549000 | 548000 | 603 |
| 412 | 20230925 | 115300 | 513761274000 | 549000 | 548000 | 549000 | 548000 | 650 |
| 413 | 20230925 | 115200 | 513404900000 | 548000 | 549000 | 549000 | 548000 | 652 |
| 414 | 20230925 | 115100 | 513047275000 | 549000 | 549000 | 549000 | 548000 | 940 |
| 415 | 20230925 | 115000 | 512531491000 | 549000 | 548000 | 550000 | 548000 | 2826 |
| 416 | 20230925 | 114900 | 510980227000 | 549000 | 549000 | 549000 | 548000 | 1771 |
| 417 | 20230925 | 114800 | 510008084000 | 548000 | 547000 | 549000 | 547000 | 2143 |
| 418 | 20230925 | 114700 | 508833763000 | 547000 | 546000 | 547000 | 546000 | 2933 |
| 419 | 20230925 | 114600 | 507229626000 | 547000 | 547000 | 547000 | 546000 | 523 |
| 420 | 20230925 | 114500 | 506943933000 | 547000 | 546000 | 547000 | 546000 | 320 |
| 421 | 20230925 | 114400 | 506769114000 | 546000 | 547000 | 547000 | 546000 | 538 |
| 422 | 20230925 | 114300 | 506475059000 | 547000 | 546000 | 547000 | 546000 | 1070 |
| 423 | 20230925 | 114200 | 505890169000 | 547000 | 546000 | 547000 | 546000 | 803 |
| 424 | 20230925 | 114100 | 505451340000 | 546000 | 546000 | 547000 | 546000 | 696 |
| 425 | 20230925 | 114000 | 505070907000 | 547000 | 547000 | 548000 | 546000 | 3953 |
| 426 | 20230925 | 113900 | 502908499000 | 547000 | 548000 | 548000 | 547000 | 975 |
| 427 | 20230925 | 113800 | 502374369000 | 548000 | 548000 | 548000 | 547000 | 2942 |
| 428 | 20230925 | 113700 | 500762286000 | 548000 | 546000 | 548000 | 546000 | 4661 |
| 429 | 20230925 | 113600 | 498210633000 | 546000 | 545000 | 547000 | 545000 | 4346 |
| 430 | 20230925 | 113500 | 495835197000 | 546000 | 546000 | 546000 | 545000 | 1662 |
| 431 | 20230925 | 113400 | 494927943000 | 546000 | 545000 | 546000 | 544000 | 1983 |
| 432 | 20230925 | 113300 | 493847031000 | 545000 | 545000 | 545000 | 544000 | 2653 |
| 433 | 20230925 | 113200 | 492401365000 | 545000 | 544000 | 545000 | 543000 | 3342 |
| 434 | 20230925 | 113100 | 490582119000 | 544000 | 543000 | 544000 | 543000 | 1060 |
| 435 | 20230925 | 113000 | 490005835000 | 543000 | 543000 | 544000 | 543000 | 1107 |
| 436 | 20230925 | 112900 | 489403854000 | 544000 | 544000 | 544000 | 543000 | 1382 |
| 437 | 20230925 | 112800 | 488652263000 | 543000 | 543000 | 545000 | 543000 | 5899 |
| 438 | 20230925 | 112700 | 485444873000 | 544000 | 541000 | 544000 | 540000 | 9588 |
| 439 | 20230925 | 112600 | 480245833000 | 541000 | 540000 | 541000 | 540000 | 6609 |
| 440 | 20230925 | 112500 | 476670725000 | 540000 | 538000 | 541000 | 538000 | 26681 |
| 441 | 20230925 | 112400 | 462282207000 | 539000 | 538000 | 539000 | 538000 | 2031 |
| 442 | 20230925 | 112300 | 461188673000 | 538000 | 539000 | 539000 | 538000 | 1699 |
| 443 | 20230925 | 112200 | 460273768000 | 539000 | 538000 | 539000 | 538000 | 2530 |
| 444 | 20230925 | 112100 | 458912201000 | 538000 | 538000 | 539000 | 538000 | 3337 |
| 445 | 20230925 | 112000 | 457116356000 | 539000 | 539000 | 540000 | 538000 | 10244 |
| 446 | 20230925 | 111900 | 451595720000 | 539000 | 540000 | 540000 | 539000 | 5848 |
| 447 | 20230925 | 111800 | 448442652000 | 539000 | 540000 | 540000 | 539000 | 4550 |
| 448 | 20230925 | 111700 | 445989838000 | 539000 | 540000 | 541000 | 539000 | 3522 |
| 449 | 20230925 | 111600 | 444089614000 | 540000 | 540000 | 541000 | 540000 | 8544 |
| 450 | 20230925 | 111500 | 439475581000 | 541000 | 541000 | 541000 | 540000 | 8363 |
| 451 | 20230925 | 111400 | 434959076000 | 541000 | 540000 | 541000 | 540000 | 10504 |
| 452 | 20230925 | 111300 | 429286173000 | 540000 | 541000 | 542000 | 540000 | 9754 |
| 453 | 20230925 | 111200 | 424014458000 | 541000 | 541000 | 542000 | 541000 | 7206 |
| 454 | 20230925 | 111100 | 420115520000 | 541000 | 543000 | 543000 | 541000 | 11390 |
| 455 | 20230925 | 111000 | 413943212000 | 543000 | 543000 | 544000 | 542000 | 3368 |
| 456 | 20230925 | 110900 | 412114919000 | 543000 | 544000 | 544000 | 543000 | 1443 |
| 457 | 20230925 | 110800 | 411331322000 | 543000 | 544000 | 544000 | 543000 | 3460 |
| 458 | 20230925 | 110700 | 409451903000 | 543000 | 543000 | 544000 | 543000 | 1063 |
| 459 | 20230925 | 110600 | 408874105000 | 543000 | 544000 | 544000 | 543000 | 3389 |
| 460 | 20230925 | 110500 | 407032151000 | 543000 | 544000 | 544000 | 543000 | 923 |
| 461 | 20230925 | 110400 | 406530653000 | 543000 | 544000 | 544000 | 543000 | 508 |
| 462 | 20230925 | 110300 | 406254639000 | 544000 | 544000 | 545000 | 543000 | 3214 |
| 463 | 20230925 | 110200 | 404506431000 | 544000 | 544000 | 545000 | 544000 | 1152 |
| 464 | 20230925 | 110100 | 403879446000 | 544000 | 544000 | 545000 | 544000 | 1077 |
| 465 | 20230925 | 110000 | 403293352000 | 545000 | 546000 | 546000 | 544000 | 2945 |
| 466 | 20230925 | 105900 | 401688675000 | 545000 | 545000 | 546000 | 544000 | 8944 |
| 467 | 20230925 | 105800 | 396814592000 | 545000 | 543000 | 545000 | 543000 | 7047 |
| 468 | 20230925 | 105700 | 392981453000 | 544000 | 544000 | 544000 | 543000 | 1191 |
| 469 | 20230925 | 105600 | 392334473000 | 544000 | 542000 | 544000 | 542000 | 10641 |
| 470 | 20230925 | 105500 | 386559770000 | 542000 | 543000 | 544000 | 542000 | 9812 |
| 471 | 20230925 | 105400 | 381234717000 | 544000 | 544000 | 544000 | 543000 | 5745 |
| 472 | 20230925 | 105300 | 378114597000 | 543000 | 544000 | 544000 | 543000 | 2219 |
| 473 | 20230925 | 105200 | 376909204000 | 544000 | 545000 | 545000 | 543000 | 10717 |
| 474 | 20230925 | 105100 | 371076133000 | 545000 | 545000 | 546000 | 545000 | 3611 |
| 475 | 20230925 | 105000 | 369107281000 | 546000 | 546000 | 546000 | 545000 | 1695 |
| 476 | 20230925 | 104900 | 368183098000 | 546000 | 545000 | 546000 | 545000 | 2071 |
| 477 | 20230925 | 104800 | 367054137000 | 545000 | 547000 | 547000 | 545000 | 5225 |
| 478 | 20230925 | 104700 | 364202047000 | 546000 | 546000 | 547000 | 546000 | 1390 |
| 479 | 20230925 | 104600 | 363442788000 | 546000 | 547000 | 547000 | 546000 | 1078 |
| 480 | 20230925 | 104500 | 362853660000 | 547000 | 546000 | 547000 | 546000 | 1212 |
| 481 | 20230925 | 104400 | 362191621000 | 546000 | 547000 | 547000 | 546000 | 548 |
| 482 | 20230925 | 104300 | 361892078000 | 546000 | 547000 | 547000 | 546000 | 713 |
| 483 | 20230925 | 104200 | 361502566000 | 547000 | 548000 | 548000 | 546000 | 3799 |
| 484 | 20230925 | 104100 | 359424632000 | 548000 | 547000 | 548000 | 547000 | 684 |
| 485 | 20230925 | 104000 | 359050068000 | 548000 | 548000 | 548000 | 547000 | 1730 |
| 486 | 20230925 | 103900 | 358102526000 | 548000 | 547000 | 548000 | 546000 | 2715 |
| 487 | 20230925 | 103800 | 356617245000 | 547000 | 545000 | 547000 | 545000 | 3993 |
| 488 | 20230925 | 103700 | 354436964000 | 546000 | 544000 | 546000 | 544000 | 5915 |
| 489 | 20230925 | 103600 | 351213402000 | 544000 | 544000 | 545000 | 544000 | 2665 |
| 490 | 20230925 | 103500 | 349762227000 | 544000 | 544000 | 545000 | 544000 | 1773 |
| 491 | 20230925 | 103400 | 348796899000 | 545000 | 546000 | 546000 | 544000 | 4553 |
| 492 | 20230925 | 103300 | 346316285000 | 546000 | 545000 | 546000 | 544000 | 4616 |
| 493 | 20230925 | 103200 | 343800790000 | 545000 | 544000 | 545000 | 544000 | 3054 |
| 494 | 20230925 | 103100 | 342137395000 | 545000 | 546000 | 546000 | 544000 | 4387 |
| 495 | 20230925 | 103000 | 339747244000 | 545000 | 545000 | 546000 | 544000 | 5358 |
| 496 | 20230925 | 102900 | 336827618000 | 545000 | 544000 | 545000 | 544000 | 3032 |
| 497 | 20230925 | 102800 | 335177432000 | 544000 | 545000 | 545000 | 544000 | 10000 |
| 498 | 20230925 | 102700 | 329730961000 | 544000 | 545000 | 545000 | 544000 | 10524 |
| 499 | 20230925 | 102600 | 324005363000 | 544000 | 545000 | 546000 | 544000 | 16502 |
| 500 | 20230925 | 102500 | 315011120000 | 546000 | 546000 | 547000 | 545000 | 6025 |
| 501 | 20230925 | 102400 | 311722390000 | 547000 | 546000 | 547000 | 546000 | 2166 |
| 502 | 20230925 | 102300 | 310539457000 | 547000 | 546000 | 547000 | 545000 | 10042 |
| 503 | 20230925 | 102200 | 305056413000 | 546000 | 545000 | 546000 | 545000 | 3766 |
| 504 | 20230925 | 102100 | 303002351000 | 545000 | 547000 | 547000 | 545000 | 13330 |
| 505 | 20230925 | 102000 | 295724478000 | 546000 | 547000 | 548000 | 546000 | 10257 |
| 506 | 20230925 | 101900 | 290115672000 | 547000 | 549000 | 549000 | 547000 | 19228 |
| 507 | 20230925 | 101800 | 279584460000 | 548000 | 548000 | 549000 | 548000 | 1941 |
| 508 | 20230925 | 101700 | 278520555000 | 549000 | 549000 | 549000 | 548000 | 1626 |
| 509 | 20230925 | 101600 | 277629027000 | 549000 | 549000 | 550000 | 548000 | 12699 |
| 510 | 20230925 | 101500 | 270661563000 | 549000 | 550000 | 551000 | 549000 | 11432 |
| 511 | 20230925 | 101400 | 264379736000 | 550000 | 551000 | 551000 | 550000 | 4686 |
| 512 | 20230925 | 101300 | 261802187000 | 551000 | 552000 | 552000 | 550000 | 7022 |
| 513 | 20230925 | 101200 | 257932986000 | 551000 | 552000 | 552000 | 551000 | 1708 |
| 514 | 20230925 | 101100 | 256991387000 | 551000 | 552000 | 552000 | 551000 | 639 |
| 515 | 20230925 | 101000 | 256639138000 | 552000 | 551000 | 552000 | 551000 | 724 |
| 516 | 20230925 | 100900 | 256239908000 | 551000 | 551000 | 552000 | 551000 | 845 |
| 517 | 20230925 | 100800 | 255773747000 | 551000 | 551000 | 552000 | 551000 | 832 |
| 518 | 20230925 | 100700 | 255314827000 | 551000 | 552000 | 552000 | 551000 | 870 |
| 519 | 20230925 | 100600 | 254834953000 | 551000 | 551000 | 552000 | 551000 | 1183 |
| 520 | 20230925 | 100500 | 254182743000 | 552000 | 551000 | 552000 | 551000 | 678 |
| 521 | 20230925 | 100400 | 253808999000 | 551000 | 551000 | 552000 | 551000 | 980 |
| 522 | 20230925 | 100300 | 253268933000 | 551000 | 551000 | 552000 | 551000 | 1552 |
| 523 | 20230925 | 100200 | 252413519000 | 551000 | 552000 | 552000 | 551000 | 644 |
| 524 | 20230925 | 100100 | 252058505000 | 552000 | 551000 | 552000 | 551000 | 1186 |
| 525 | 20230925 | 100000 | 251404794000 | 552000 | 552000 | 552000 | 551000 | 756 |
| 526 | 20230925 | 095900 | 250987896000 | 551000 | 552000 | 553000 | 551000 | 1689 |
| 527 | 20230925 | 095800 | 250056515000 | 552000 | 552000 | 553000 | 551000 | 5293 |
| 528 | 20230925 | 095700 | 247133952000 | 553000 | 553000 | 553000 | 552000 | 2319 |
| 529 | 20230925 | 095600 | 245851994000 | 552000 | 552000 | 553000 | 552000 | 4879 |
| 530 | 20230925 | 095500 | 243154262000 | 553000 | 552000 | 553000 | 552000 | 1473 |
| 531 | 20230925 | 095400 | 242339998000 | 553000 | 551000 | 553000 | 550000 | 5677 |
| 532 | 20230925 | 095300 | 239208715000 | 551000 | 549000 | 551000 | 549000 | 9050 |
| 533 | 20230925 | 095200 | 234228936000 | 549000 | 549000 | 550000 | 549000 | 2043 |
| 534 | 20230925 | 095100 | 233105899000 | 550000 | 549000 | 550000 | 549000 | 1807 |
| 535 | 20230925 | 095000 | 232112693000 | 550000 | 548000 | 550000 | 548000 | 12603 |
| 536 | 20230925 | 094900 | 225196335000 | 548000 | 549000 | 550000 | 548000 | 5821 |
| 537 | 20230925 | 094800 | 222001260000 | 549000 | 549000 | 550000 | 549000 | 4313 |
| 538 | 20230925 | 094700 | 219633153000 | 549000 | 549000 | 550000 | 549000 | 4375 |
| 539 | 20230925 | 094600 | 217230881000 | 549000 | 549000 | 550000 | 549000 | 1885 |
| 540 | 20230925 | 094500 | 216195446000 | 549000 | 549000 | 550000 | 549000 | 2920 |
| 541 | 20230925 | 094400 | 214591752000 | 550000 | 550000 | 550000 | 549000 | 1858 |
| 542 | 20230925 | 094300 | 213570984000 | 550000 | 550000 | 551000 | 549000 | 7352 |
| 543 | 20230925 | 094200 | 209528178000 | 550000 | 550000 | 551000 | 550000 | 3688 |
| 544 | 20230925 | 094100 | 207499181000 | 550000 | 551000 | 551000 | 550000 | 2739 |
| 545 | 20230925 | 094000 | 205992175000 | 550000 | 551000 | 552000 | 550000 | 2293 |
| 546 | 20230925 | 093900 | 204729600000 | 551000 | 552000 | 552000 | 551000 | 3629 |
| 547 | 20230925 | 093800 | 202729805000 | 552000 | 551000 | 552000 | 551000 | 2974 |
| 548 | 20230925 | 093700 | 201090432000 | 552000 | 552000 | 553000 | 551000 | 8464 |
| 549 | 20230925 | 093600 | 196419925000 | 553000 | 552000 | 553000 | 552000 | 3332 |
| 550 | 20230925 | 093500 | 194579359000 | 553000 | 552000 | 554000 | 552000 | 4374 |
| 551 | 20230925 | 093400 | 192160996000 | 553000 | 553000 | 553000 | 552000 | 2762 |
| 552 | 20230925 | 093300 | 190633916000 | 553000 | 553000 | 553000 | 552000 | 1930 |
| 553 | 20230925 | 093200 | 189567373000 | 553000 | 553000 | 553000 | 552000 | 2450 |
| 554 | 20230925 | 093100 | 188213234000 | 553000 | 550000 | 553000 | 549000 | 23454 |
| 555 | 20230925 | 093000 | 175294968000 | 550000 | 551000 | 551000 | 550000 | 15952 |
| 556 | 20230925 | 092900 | 166519886000 | 551000 | 551000 | 551000 | 550000 | 18086 |
| 557 | 20230925 | 092800 | 156561582000 | 551000 | 551000 | 552000 | 551000 | 2930 |
| 558 | 20230925 | 092700 | 154946511000 | 551000 | 553000 | 553000 | 551000 | 10596 |
| 559 | 20230925 | 092600 | 149099458000 | 553000 | 552000 | 553000 | 552000 | 1689 |
| 560 | 20230925 | 092500 | 148166601000 | 552000 | 553000 | 553000 | 552000 | 2130 |
| 561 | 20230925 | 092400 | 146990382000 | 553000 | 552000 | 553000 | 552000 | 2938 |
| 562 | 20230925 | 092300 | 145367590000 | 553000 | 553000 | 553000 | 552000 | 5932 |
| 563 | 20230925 | 092200 | 142091961000 | 553000 | 554000 | 554000 | 552000 | 10133 |
| 564 | 20230925 | 092100 | 136488844000 | 554000 | 554000 | 554000 | 553000 | 3551 |
| 565 | 20230925 | 092000 | 134523253000 | 553000 | 554000 | 554000 | 553000 | 2643 |
| 566 | 20230925 | 091900 | 133060105000 | 554000 | 553000 | 554000 | 552000 | 9013 |
| 567 | 20230925 | 091800 | 128079228000 | 553000 | 553000 | 553000 | 552000 | 8803 |
| 568 | 20230925 | 091700 | 123213303000 | 553000 | 554000 | 555000 | 553000 | 4665 |
| 569 | 20230925 | 091600 | 120629568000 | 555000 | 556000 | 556000 | 554000 | 6751 |
| 570 | 20230925 | 091500 | 116882926000 | 555000 | 555000 | 556000 | 554000 | 3345 |
| 571 | 20230925 | 091400 | 115025407000 | 555000 | 555000 | 556000 | 554000 | 10618 |
| 572 | 20230925 | 091300 | 109133161000 | 555000 | 554000 | 556000 | 553000 | 7200 |
| 573 | 20230925 | 091200 | 105139962000 | 553000 | 552000 | 554000 | 552000 | 22017 |
| 574 | 20230925 | 091100 | 92960084000 | 552000 | 554000 | 555000 | 552000 | 20714 |
| 575 | 20230925 | 091000 | 81506299000 | 555000 | 556000 | 557000 | 555000 | 17074 |
| 576 | 20230925 | 090900 | 72020568000 | 557000 | 557000 | 558000 | 556000 | 6431 |
| 577 | 20230925 | 090800 | 68438528000 | 557000 | 558000 | 558000 | 557000 | 11373 |
| 578 | 20230925 | 090700 | 62100884000 | 558000 | 560000 | 560000 | 557000 | 13634 |
| 579 | 20230925 | 090600 | 54484513000 | 560000 | 561000 | 561000 | 559000 | 8608 |
| 580 | 20230925 | 090500 | 49663914000 | 560000 | 559000 | 561000 | 559000 | 20461 |
| 581 | 20230925 | 090400 | 38213174000 | 559000 | 560000 | 560000 | 559000 | 10280 |
| 582 | 20230925 | 090300 | 32465266000 | 559000 | 563000 | 563000 | 559000 | 16314 |
| 583 | 20230925 | 090200 | 23310422000 | 563000 | 565000 | 565000 | 562000 | 8807 |
| 584 | 20230925 | 090100 | 18350091000 | 564000 | 562000 | 566000 | 562000 | 11918 |
| 585 | 20230925 | 090000 | 11628948000 | 562000 | 564000 | 565000 | 561000 | 20226 |