35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 3 | 20230926 | 184200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 4 | 20230926 | 184100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 5 | 20230926 | 184000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 6 | 20230926 | 183900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 7 | 20230926 | 183800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 8 | 20230926 | 183700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 9 | 20230926 | 183600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 10 | 20230926 | 183500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 11 | 20230926 | 183400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 12 | 20230926 | 183300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 13 | 20230926 | 183200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 14 | 20230926 | 183100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 15 | 20230926 | 183000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 16 | 20230926 | 182900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 17 | 20230926 | 182800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 18 | 20230926 | 182700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 19 | 20230926 | 182600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 20 | 20230926 | 182500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 21 | 20230926 | 182400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 22 | 20230926 | 182300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 23 | 20230926 | 182200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 24 | 20230926 | 182100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 25 | 20230926 | 182000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 26 | 20230926 | 181900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 27 | 20230926 | 181800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 28 | 20230926 | 181700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 29 | 20230926 | 181600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 30 | 20230926 | 181500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 31 | 20230926 | 181400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 32 | 20230926 | 181300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 33 | 20230926 | 181200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 34 | 20230926 | 181100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 35 | 20230926 | 181000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 36 | 20230926 | 180900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 37 | 20230926 | 180800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 38 | 20230926 | 180700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 39 | 20230926 | 180600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 40 | 20230926 | 180500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 41 | 20230926 | 180400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 42 | 20230926 | 180300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 43 | 20230926 | 180200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 44 | 20230926 | 180100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 45 | 20230926 | 180000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 46 | 20230926 | 175900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 47 | 20230926 | 175800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 48 | 20230926 | 175700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 49 | 20230926 | 175600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 50 | 20230926 | 175500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 51 | 20230926 | 175400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 52 | 20230926 | 175300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 53 | 20230926 | 175200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 54 | 20230926 | 175100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 55 | 20230926 | 175000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 56 | 20230926 | 174900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 57 | 20230926 | 174800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 58 | 20230926 | 174700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 59 | 20230926 | 174600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 60 | 20230926 | 174500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 61 | 20230926 | 174400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 62 | 20230926 | 174300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 63 | 20230926 | 174200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 64 | 20230926 | 174100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 65 | 20230926 | 174000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 66 | 20230926 | 173900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 67 | 20230926 | 173800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 68 | 20230926 | 173700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 69 | 20230926 | 173600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 70 | 20230926 | 173500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 71 | 20230926 | 173400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 72 | 20230926 | 173300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 73 | 20230926 | 173200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 74 | 20230926 | 173100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 75 | 20230926 | 173000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 76 | 20230926 | 172900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 77 | 20230926 | 172800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 78 | 20230926 | 172700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 79 | 20230926 | 172600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 80 | 20230926 | 172500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 81 | 20230926 | 172400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 82 | 20230926 | 172300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 83 | 20230926 | 172200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 84 | 20230926 | 172100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 85 | 20230926 | 172000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 86 | 20230926 | 171900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 87 | 20230926 | 171800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 88 | 20230926 | 171700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 89 | 20230926 | 171600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 90 | 20230926 | 171500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 91 | 20230926 | 171400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 92 | 20230926 | 171300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 93 | 20230926 | 171200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 94 | 20230926 | 171100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 95 | 20230926 | 171000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 96 | 20230926 | 170900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 97 | 20230926 | 170800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 98 | 20230926 | 170700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 99 | 20230926 | 170600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 100 | 20230926 | 170500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 101 | 20230926 | 170400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 102 | 20230926 | 170300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 103 | 20230926 | 170200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 104 | 20230926 | 170100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 105 | 20230926 | 170000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 106 | 20230926 | 165900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 107 | 20230926 | 165800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 108 | 20230926 | 165700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 109 | 20230926 | 165600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 110 | 20230926 | 165500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 111 | 20230926 | 165400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 112 | 20230926 | 165300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 113 | 20230926 | 165200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 114 | 20230926 | 165100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 115 | 20230926 | 165000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 116 | 20230926 | 164900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 117 | 20230926 | 164800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 118 | 20230926 | 164700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 119 | 20230926 | 164600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 120 | 20230926 | 164500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 121 | 20230926 | 164400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 122 | 20230926 | 164300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 123 | 20230926 | 164200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 124 | 20230926 | 164100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 125 | 20230926 | 164000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 126 | 20230926 | 163900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 127 | 20230926 | 163800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 128 | 20230926 | 163700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 129 | 20230926 | 163600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 130 | 20230926 | 163500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 131 | 20230926 | 163400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 132 | 20230926 | 163300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 133 | 20230926 | 163200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 134 | 20230926 | 163100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 135 | 20230926 | 163000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 136 | 20230926 | 162900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 137 | 20230926 | 162800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 138 | 20230926 | 162700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 139 | 20230926 | 162600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 140 | 20230926 | 162500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 141 | 20230926 | 162400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 142 | 20230926 | 162300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 143 | 20230926 | 162200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 144 | 20230926 | 162100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 145 | 20230926 | 162000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 146 | 20230926 | 161900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 147 | 20230926 | 161800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 148 | 20230926 | 161700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 149 | 20230926 | 161600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 150 | 20230926 | 161500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 151 | 20230926 | 161400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 152 | 20230926 | 161300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 153 | 20230926 | 161200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 154 | 20230926 | 161100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 155 | 20230926 | 161000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 156 | 20230926 | 160900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 157 | 20230926 | 160800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 158 | 20230926 | 160700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 159 | 20230926 | 160600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 160 | 20230926 | 160500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 161 | 20230926 | 160400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 162 | 20230926 | 160300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 163 | 20230926 | 160200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 164 | 20230926 | 160100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 165 | 20230926 | 160000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 166 | 20230926 | 155900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 167 | 20230926 | 155800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 168 | 20230926 | 155700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 169 | 20230926 | 155600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 170 | 20230926 | 155500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 171 | 20230926 | 155400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 172 | 20230926 | 155300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 173 | 20230926 | 155200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 174 | 20230926 | 155100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 175 | 20230926 | 155000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 176 | 20230926 | 154900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 177 | 20230926 | 154800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 178 | 20230926 | 154700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 179 | 20230926 | 154600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 180 | 20230926 | 154500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 181 | 20230926 | 154400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 182 | 20230926 | 154300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 183 | 20230926 | 154200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 184 | 20230926 | 154100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 185 | 20230926 | 154000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 186 | 20230926 | 153900 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 187 | 20230926 | 153800 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 188 | 20230926 | 153700 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 189 | 20230926 | 153600 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 190 | 20230926 | 153500 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 191 | 20230926 | 153400 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 192 | 20230926 | 153300 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 193 | 20230926 | 153200 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 194 | 20230926 | 153100 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 195 | 20230926 | 153000 | 462174878000 | 533000 | 533000 | 533000 | 533000 | 40606 |
| 196 | 20230926 | 152900 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 197 | 20230926 | 152800 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 198 | 20230926 | 152700 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 199 | 20230926 | 152600 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 200 | 20230926 | 152500 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 201 | 20230926 | 152400 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 202 | 20230926 | 152300 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 203 | 20230926 | 152200 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 204 | 20230926 | 152100 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 205 | 20230926 | 152000 | 440531880000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 206 | 20230926 | 151900 | 440531880000 | 535000 | 534000 | 535000 | 533000 | 9150 |
| 207 | 20230926 | 151800 | 435651212000 | 533000 | 532000 | 534000 | 532000 | 3674 |
| 208 | 20230926 | 151700 | 433693005000 | 533000 | 533000 | 534000 | 532000 | 6031 |
| 209 | 20230926 | 151600 | 430478589000 | 533000 | 533000 | 534000 | 533000 | 4481 |
| 210 | 20230926 | 151500 | 428089773000 | 533000 | 534000 | 535000 | 533000 | 2258 |
| 211 | 20230926 | 151400 | 426885681000 | 534000 | 534000 | 535000 | 533000 | 2718 |
| 212 | 20230926 | 151300 | 425435543000 | 534000 | 534000 | 535000 | 533000 | 6478 |
| 213 | 20230926 | 151200 | 421977674000 | 534000 | 535000 | 536000 | 534000 | 11382 |
| 214 | 20230926 | 151100 | 415892707000 | 536000 | 536000 | 536000 | 535000 | 3976 |
| 215 | 20230926 | 151000 | 413765071000 | 536000 | 535000 | 536000 | 535000 | 2165 |
| 216 | 20230926 | 150900 | 412606339000 | 535000 | 536000 | 536000 | 535000 | 1416 |
| 217 | 20230926 | 150800 | 411848383000 | 536000 | 535000 | 536000 | 535000 | 1839 |
| 218 | 20230926 | 150700 | 410863889000 | 536000 | 536000 | 536000 | 535000 | 2473 |
| 219 | 20230926 | 150600 | 409538857000 | 536000 | 536000 | 536000 | 535000 | 1648 |
| 220 | 20230926 | 150500 | 408656208000 | 536000 | 536000 | 536000 | 535000 | 3586 |
| 221 | 20230926 | 150400 | 406734603000 | 535000 | 535000 | 536000 | 535000 | 6173 |
| 222 | 20230926 | 150300 | 403426370000 | 535000 | 536000 | 536000 | 535000 | 1592 |
| 223 | 20230926 | 150200 | 402574345000 | 536000 | 536000 | 536000 | 535000 | 3048 |
| 224 | 20230926 | 150100 | 400942372000 | 535000 | 535000 | 536000 | 535000 | 5873 |
| 225 | 20230926 | 150000 | 397799872000 | 536000 | 535000 | 537000 | 535000 | 2277 |
| 226 | 20230926 | 145900 | 396579973000 | 536000 | 537000 | 537000 | 535000 | 3706 |
| 227 | 20230926 | 145800 | 394593373000 | 536000 | 536000 | 537000 | 536000 | 1367 |
| 228 | 20230926 | 145700 | 393860559000 | 536000 | 536000 | 537000 | 536000 | 3670 |
| 229 | 20230926 | 145600 | 391892904000 | 536000 | 537000 | 537000 | 536000 | 683 |
| 230 | 20230926 | 145500 | 391526540000 | 537000 | 535000 | 537000 | 535000 | 6911 |
| 231 | 20230926 | 145400 | 387822396000 | 535000 | 535000 | 536000 | 535000 | 1589 |
| 232 | 20230926 | 145300 | 386971936000 | 535000 | 535000 | 536000 | 535000 | 2166 |
| 233 | 20230926 | 145200 | 385812518000 | 535000 | 536000 | 537000 | 535000 | 15441 |
| 234 | 20230926 | 145100 | 377537491000 | 537000 | 536000 | 537000 | 536000 | 1340 |
| 235 | 20230926 | 145000 | 376819034000 | 536000 | 537000 | 537000 | 536000 | 991 |
| 236 | 20230926 | 144900 | 376287620000 | 537000 | 537000 | 537000 | 536000 | 1222 |
| 237 | 20230926 | 144800 | 375632002000 | 536000 | 536000 | 537000 | 536000 | 1564 |
| 238 | 20230926 | 144700 | 374792921000 | 537000 | 537000 | 538000 | 537000 | 4542 |
| 239 | 20230926 | 144600 | 372353740000 | 537000 | 537000 | 538000 | 537000 | 2084 |
| 240 | 20230926 | 144500 | 371234498000 | 538000 | 538000 | 538000 | 537000 | 1925 |
| 241 | 20230926 | 144400 | 370200613000 | 538000 | 537000 | 538000 | 537000 | 809 |
| 242 | 20230926 | 144300 | 369765975000 | 537000 | 538000 | 538000 | 537000 | 636 |
| 243 | 20230926 | 144200 | 369424226000 | 538000 | 538000 | 538000 | 537000 | 857 |
| 244 | 20230926 | 144100 | 368963681000 | 538000 | 538000 | 538000 | 537000 | 1376 |
| 245 | 20230926 | 144000 | 368224208000 | 538000 | 537000 | 538000 | 537000 | 703 |
| 246 | 20230926 | 143900 | 367846494000 | 538000 | 538000 | 538000 | 537000 | 527 |
| 247 | 20230926 | 143800 | 367563287000 | 538000 | 538000 | 539000 | 537000 | 1894 |
| 248 | 20230926 | 143700 | 366544321000 | 538000 | 538000 | 539000 | 538000 | 1816 |
| 249 | 20230926 | 143600 | 365567281000 | 538000 | 537000 | 539000 | 537000 | 6393 |
| 250 | 20230926 | 143500 | 362127898000 | 537000 | 536000 | 537000 | 536000 | 7263 |
| 251 | 20230926 | 143400 | 358228573000 | 537000 | 536000 | 537000 | 536000 | 714 |
| 252 | 20230926 | 143300 | 357845745000 | 536000 | 536000 | 537000 | 536000 | 1028 |
| 253 | 20230926 | 143200 | 357294324000 | 536000 | 537000 | 538000 | 536000 | 2545 |
| 254 | 20230926 | 143100 | 355927958000 | 538000 | 538000 | 538000 | 537000 | 2714 |
| 255 | 20230926 | 143000 | 354470475000 | 537000 | 538000 | 538000 | 537000 | 2040 |
| 256 | 20230926 | 142900 | 353374892000 | 538000 | 538000 | 538000 | 537000 | 918 |
| 257 | 20230926 | 142800 | 352881765000 | 538000 | 537000 | 538000 | 537000 | 541 |
| 258 | 20230926 | 142700 | 352591096000 | 537000 | 538000 | 538000 | 537000 | 730 |
| 259 | 20230926 | 142600 | 352198995000 | 538000 | 537000 | 538000 | 537000 | 1043 |
| 260 | 20230926 | 142500 | 351638725000 | 538000 | 538000 | 538000 | 537000 | 789 |
| 261 | 20230926 | 142400 | 351214950000 | 537000 | 538000 | 538000 | 537000 | 1078 |
| 262 | 20230926 | 142300 | 350635887000 | 537000 | 538000 | 538000 | 537000 | 784 |
| 263 | 20230926 | 142200 | 350214680000 | 538000 | 538000 | 538000 | 537000 | 891 |
| 264 | 20230926 | 142100 | 349736106000 | 538000 | 538000 | 538000 | 537000 | 553 |
| 265 | 20230926 | 142000 | 349439024000 | 537000 | 538000 | 538000 | 537000 | 721 |
| 266 | 20230926 | 141900 | 349051756000 | 538000 | 538000 | 538000 | 537000 | 2048 |
| 267 | 20230926 | 141800 | 347951767000 | 538000 | 538000 | 538000 | 537000 | 677 |
| 268 | 20230926 | 141700 | 347587940000 | 538000 | 538000 | 538000 | 537000 | 1396 |
| 269 | 20230926 | 141600 | 346837239000 | 538000 | 538000 | 539000 | 538000 | 2461 |
| 270 | 20230926 | 141500 | 345513170000 | 538000 | 538000 | 539000 | 538000 | 583 |
| 271 | 20230926 | 141400 | 345199473000 | 539000 | 539000 | 539000 | 538000 | 388 |
| 272 | 20230926 | 141300 | 344990667000 | 539000 | 539000 | 539000 | 538000 | 467 |
| 273 | 20230926 | 141200 | 344739321000 | 539000 | 538000 | 539000 | 538000 | 480 |
| 274 | 20230926 | 141100 | 344480997000 | 539000 | 537000 | 539000 | 537000 | 3104 |
| 275 | 20230926 | 141000 | 342811319000 | 538000 | 538000 | 538000 | 537000 | 755 |
| 276 | 20230926 | 140900 | 342405508000 | 538000 | 539000 | 539000 | 538000 | 5861 |
| 277 | 20230926 | 140800 | 339252202000 | 539000 | 538000 | 539000 | 538000 | 582 |
| 278 | 20230926 | 140700 | 338938823000 | 539000 | 539000 | 539000 | 538000 | 487 |
| 279 | 20230926 | 140600 | 338676557000 | 539000 | 539000 | 539000 | 538000 | 545 |
| 280 | 20230926 | 140500 | 338383073000 | 539000 | 538000 | 539000 | 538000 | 615 |
| 281 | 20230926 | 140400 | 338052053000 | 539000 | 539000 | 539000 | 538000 | 434 |
| 282 | 20230926 | 140300 | 337818450000 | 539000 | 539000 | 539000 | 538000 | 250 |
| 283 | 20230926 | 140200 | 337683860000 | 538000 | 538000 | 539000 | 538000 | 496 |
| 284 | 20230926 | 140100 | 337416957000 | 539000 | 538000 | 539000 | 538000 | 788 |
| 285 | 20230926 | 140000 | 336992920000 | 539000 | 538000 | 539000 | 538000 | 702 |
| 286 | 20230926 | 135900 | 336614989000 | 538000 | 538000 | 539000 | 538000 | 744 |
| 287 | 20230926 | 135800 | 336214492000 | 538000 | 538000 | 539000 | 538000 | 690 |
| 288 | 20230926 | 135700 | 335843117000 | 538000 | 538000 | 539000 | 538000 | 539 |
| 289 | 20230926 | 135600 | 335552993000 | 538000 | 539000 | 539000 | 538000 | 664 |
| 290 | 20230926 | 135500 | 335195648000 | 539000 | 539000 | 539000 | 538000 | 766 |
| 291 | 20230926 | 135400 | 334783418000 | 538000 | 539000 | 539000 | 538000 | 643 |
| 292 | 20230926 | 135300 | 334437395000 | 538000 | 538000 | 539000 | 538000 | 470 |
| 293 | 20230926 | 135200 | 334184395000 | 539000 | 538000 | 539000 | 538000 | 627 |
| 294 | 20230926 | 135100 | 333846968000 | 539000 | 540000 | 540000 | 538000 | 1404 |
| 295 | 20230926 | 135000 | 333090298000 | 540000 | 539000 | 540000 | 538000 | 3013 |
| 296 | 20230926 | 134900 | 331466258000 | 539000 | 539000 | 539000 | 538000 | 1380 |
| 297 | 20230926 | 134800 | 330722589000 | 538000 | 539000 | 539000 | 538000 | 2703 |
| 298 | 20230926 | 134700 | 329265971000 | 539000 | 539000 | 539000 | 538000 | 1041 |
| 299 | 20230926 | 134600 | 328705748000 | 538000 | 538000 | 539000 | 538000 | 749 |
| 300 | 20230926 | 134500 | 328302700000 | 538000 | 539000 | 539000 | 538000 | 544 |
| 301 | 20230926 | 134400 | 328009838000 | 538000 | 539000 | 539000 | 538000 | 387 |
| 302 | 20230926 | 134300 | 327801544000 | 539000 | 539000 | 539000 | 538000 | 560 |
| 303 | 20230926 | 134200 | 327500158000 | 539000 | 538000 | 539000 | 538000 | 937 |
| 304 | 20230926 | 134100 | 326995958000 | 539000 | 538000 | 539000 | 538000 | 1111 |
| 305 | 20230926 | 134000 | 326397980000 | 538000 | 539000 | 539000 | 538000 | 689 |
| 306 | 20230926 | 133900 | 326027129000 | 539000 | 539000 | 539000 | 538000 | 774 |
| 307 | 20230926 | 133800 | 325610434000 | 539000 | 538000 | 539000 | 538000 | 501 |
| 308 | 20230926 | 133700 | 325340676000 | 538000 | 539000 | 539000 | 538000 | 674 |
| 309 | 20230926 | 133600 | 324977910000 | 539000 | 538000 | 539000 | 538000 | 426 |
| 310 | 20230926 | 133500 | 324748445000 | 539000 | 539000 | 539000 | 538000 | 725 |
| 311 | 20230926 | 133400 | 324357797000 | 539000 | 538000 | 539000 | 538000 | 871 |
| 312 | 20230926 | 133300 | 323888884000 | 538000 | 538000 | 539000 | 538000 | 651 |
| 313 | 20230926 | 133200 | 323538303000 | 538000 | 539000 | 539000 | 538000 | 439 |
| 314 | 20230926 | 133100 | 323302015000 | 539000 | 539000 | 539000 | 538000 | 473 |
| 315 | 20230926 | 133000 | 323047370000 | 539000 | 538000 | 539000 | 538000 | 423 |
| 316 | 20230926 | 132900 | 322819671000 | 539000 | 538000 | 539000 | 538000 | 625 |
| 317 | 20230926 | 132800 | 322483042000 | 538000 | 538000 | 539000 | 537000 | 2515 |
| 318 | 20230926 | 132700 | 321130035000 | 538000 | 537000 | 538000 | 537000 | 498 |
| 319 | 20230926 | 132600 | 320862586000 | 537000 | 538000 | 538000 | 537000 | 367 |
| 320 | 20230926 | 132500 | 320665487000 | 538000 | 538000 | 538000 | 537000 | 446 |
| 321 | 20230926 | 132400 | 320425965000 | 537000 | 537000 | 538000 | 536000 | 1846 |
| 322 | 20230926 | 132300 | 319434800000 | 537000 | 538000 | 538000 | 537000 | 2108 |
| 323 | 20230926 | 132200 | 318302695000 | 537000 | 537000 | 538000 | 537000 | 533 |
| 324 | 20230926 | 132100 | 318016415000 | 537000 | 537000 | 538000 | 537000 | 1465 |
| 325 | 20230926 | 132000 | 317229692000 | 537000 | 538000 | 538000 | 537000 | 770 |
| 326 | 20230926 | 131900 | 316816046000 | 537000 | 538000 | 538000 | 537000 | 730 |
| 327 | 20230926 | 131800 | 316423819000 | 538000 | 538000 | 538000 | 537000 | 462 |
| 328 | 20230926 | 131700 | 316175553000 | 538000 | 538000 | 538000 | 537000 | 485 |
| 329 | 20230926 | 131600 | 315914754000 | 537000 | 537000 | 538000 | 536000 | 4012 |
| 330 | 20230926 | 131500 | 313760497000 | 537000 | 537000 | 537000 | 536000 | 552 |
| 331 | 20230926 | 131400 | 313464366000 | 537000 | 536000 | 537000 | 536000 | 500 |
| 332 | 20230926 | 131300 | 313196211000 | 536000 | 536000 | 537000 | 536000 | 835 |
| 333 | 20230926 | 131200 | 312748454000 | 537000 | 537000 | 537000 | 536000 | 610 |
| 334 | 20230926 | 131100 | 312421363000 | 537000 | 537000 | 537000 | 536000 | 1148 |
| 335 | 20230926 | 131000 | 311805847000 | 537000 | 536000 | 537000 | 536000 | 789 |
| 336 | 20230926 | 130900 | 311382730000 | 536000 | 536000 | 537000 | 536000 | 755 |
| 337 | 20230926 | 130800 | 310977950000 | 537000 | 537000 | 537000 | 536000 | 775 |
| 338 | 20230926 | 130700 | 310562299000 | 537000 | 537000 | 538000 | 536000 | 7099 |
| 339 | 20230926 | 130600 | 306750133000 | 537000 | 538000 | 538000 | 537000 | 2018 |
| 340 | 20230926 | 130500 | 305666429000 | 538000 | 539000 | 539000 | 537000 | 4426 |
| 341 | 20230926 | 130400 | 303285245000 | 539000 | 539000 | 539000 | 538000 | 637 |
| 342 | 20230926 | 130300 | 302942381000 | 539000 | 539000 | 539000 | 538000 | 1152 |
| 343 | 20230926 | 130200 | 302322537000 | 539000 | 539000 | 539000 | 538000 | 562 |
| 344 | 20230926 | 130100 | 302019978000 | 538000 | 538000 | 539000 | 538000 | 478 |
| 345 | 20230926 | 130000 | 301762585000 | 539000 | 539000 | 539000 | 538000 | 395 |
| 346 | 20230926 | 125900 | 301550033000 | 539000 | 539000 | 539000 | 538000 | 423 |
| 347 | 20230926 | 125800 | 301322382000 | 538000 | 538000 | 539000 | 538000 | 576 |
| 348 | 20230926 | 125700 | 301012318000 | 539000 | 538000 | 539000 | 538000 | 330 |
| 349 | 20230926 | 125600 | 300834670000 | 539000 | 538000 | 539000 | 538000 | 2551 |
| 350 | 20230926 | 125500 | 299462055000 | 538000 | 539000 | 539000 | 538000 | 997 |
| 351 | 20230926 | 125400 | 298925443000 | 539000 | 539000 | 539000 | 538000 | 1801 |
| 352 | 20230926 | 125300 | 297956332000 | 539000 | 539000 | 539000 | 538000 | 831 |
| 353 | 20230926 | 125200 | 297508646000 | 538000 | 538000 | 539000 | 538000 | 524 |
| 354 | 20230926 | 125100 | 297226623000 | 539000 | 538000 | 539000 | 538000 | 442 |
| 355 | 20230926 | 125000 | 296988764000 | 539000 | 538000 | 539000 | 538000 | 574 |
| 356 | 20230926 | 124900 | 296679659000 | 538000 | 539000 | 540000 | 538000 | 1038 |
| 357 | 20230926 | 124800 | 296120214000 | 539000 | 539000 | 540000 | 539000 | 1573 |
| 358 | 20230926 | 124700 | 295272357000 | 539000 | 540000 | 540000 | 539000 | 283 |
| 359 | 20230926 | 124600 | 295119808000 | 539000 | 539000 | 540000 | 539000 | 462 |
| 360 | 20230926 | 124500 | 294870594000 | 540000 | 539000 | 540000 | 539000 | 622 |
| 361 | 20230926 | 124400 | 294535294000 | 540000 | 539000 | 540000 | 538000 | 1597 |
| 362 | 20230926 | 124300 | 293674528000 | 539000 | 539000 | 539000 | 538000 | 487 |
| 363 | 20230926 | 124200 | 293412330000 | 539000 | 539000 | 539000 | 538000 | 342 |
| 364 | 20230926 | 124100 | 293228133000 | 539000 | 539000 | 540000 | 538000 | 3485 |
| 365 | 20230926 | 124000 | 291349690000 | 539000 | 539000 | 540000 | 539000 | 415 |
| 366 | 20230926 | 123900 | 291125967000 | 540000 | 540000 | 540000 | 539000 | 486 |
| 367 | 20230926 | 123800 | 290863893000 | 540000 | 540000 | 540000 | 539000 | 449 |
| 368 | 20230926 | 123700 | 290621837000 | 540000 | 539000 | 540000 | 539000 | 244 |
| 369 | 20230926 | 123600 | 290490175000 | 540000 | 539000 | 540000 | 539000 | 167 |
| 370 | 20230926 | 123500 | 290400061000 | 539000 | 539000 | 540000 | 539000 | 509 |
| 371 | 20230926 | 123400 | 290125604000 | 539000 | 540000 | 540000 | 539000 | 264 |
| 372 | 20230926 | 123300 | 289983139000 | 540000 | 540000 | 540000 | 539000 | 168 |
| 373 | 20230926 | 123200 | 289892498000 | 539000 | 539000 | 540000 | 539000 | 368 |
| 374 | 20230926 | 123100 | 289693992000 | 539000 | 539000 | 540000 | 539000 | 125 |
| 375 | 20230926 | 123000 | 289626576000 | 540000 | 539000 | 540000 | 539000 | 297 |
| 376 | 20230926 | 122900 | 289466479000 | 540000 | 540000 | 540000 | 539000 | 7982 |
| 377 | 20230926 | 122800 | 285158622000 | 540000 | 540000 | 541000 | 540000 | 259 |
| 378 | 20230926 | 122700 | 285018716000 | 540000 | 542000 | 542000 | 540000 | 2647 |
| 379 | 20230926 | 122600 | 283586734000 | 542000 | 541000 | 542000 | 541000 | 254 |
| 380 | 20230926 | 122500 | 283449210000 | 541000 | 541000 | 542000 | 541000 | 221 |
| 381 | 20230926 | 122400 | 283329521000 | 542000 | 542000 | 542000 | 541000 | 201 |
| 382 | 20230926 | 122300 | 283220623000 | 542000 | 542000 | 542000 | 541000 | 331 |
| 383 | 20230926 | 122200 | 283041288000 | 542000 | 542000 | 542000 | 541000 | 525 |
| 384 | 20230926 | 122100 | 282756791000 | 542000 | 541000 | 542000 | 540000 | 2472 |
| 385 | 20230926 | 122000 | 281419505000 | 541000 | 540000 | 541000 | 540000 | 822 |
| 386 | 20230926 | 121900 | 280974908000 | 541000 | 541000 | 541000 | 540000 | 952 |
| 387 | 20230926 | 121800 | 280459917000 | 541000 | 540000 | 541000 | 540000 | 436 |
| 388 | 20230926 | 121700 | 280224221000 | 540000 | 541000 | 541000 | 540000 | 385 |
| 389 | 20230926 | 121600 | 280016211000 | 540000 | 540000 | 541000 | 540000 | 572 |
| 390 | 20230926 | 121500 | 279707306000 | 540000 | 541000 | 541000 | 540000 | 547 |
| 391 | 20230926 | 121400 | 279411846000 | 541000 | 541000 | 541000 | 540000 | 340 |
| 392 | 20230926 | 121300 | 279228156000 | 540000 | 541000 | 541000 | 540000 | 527 |
| 393 | 20230926 | 121200 | 278943403000 | 541000 | 541000 | 541000 | 540000 | 477 |
| 394 | 20230926 | 121100 | 278685702000 | 540000 | 541000 | 541000 | 540000 | 639 |
| 395 | 20230926 | 121000 | 278340639000 | 540000 | 541000 | 541000 | 540000 | 830 |
| 396 | 20230926 | 120900 | 277892388000 | 540000 | 539000 | 541000 | 539000 | 3180 |
| 397 | 20230926 | 120800 | 276175340000 | 539000 | 541000 | 541000 | 539000 | 3378 |
| 398 | 20230926 | 120700 | 274352214000 | 540000 | 541000 | 541000 | 540000 | 297 |
| 399 | 20230926 | 120600 | 274191629000 | 541000 | 541000 | 541000 | 540000 | 371 |
| 400 | 20230926 | 120500 | 273991141000 | 540000 | 540000 | 541000 | 540000 | 394 |
| 401 | 20230926 | 120400 | 273778113000 | 541000 | 540000 | 541000 | 540000 | 360 |
| 402 | 20230926 | 120300 | 273583574000 | 541000 | 541000 | 541000 | 540000 | 186 |
| 403 | 20230926 | 120200 | 273483045000 | 541000 | 540000 | 541000 | 540000 | 352 |
| 404 | 20230926 | 120100 | 273292777000 | 541000 | 541000 | 541000 | 540000 | 150 |
| 405 | 20230926 | 120000 | 273211696000 | 540000 | 540000 | 541000 | 540000 | 179 |
| 406 | 20230926 | 115900 | 273114945000 | 540000 | 540000 | 541000 | 539000 | 2155 |
| 407 | 20230926 | 115800 | 271951179000 | 540000 | 541000 | 541000 | 540000 | 442 |
| 408 | 20230926 | 115700 | 271712400000 | 541000 | 541000 | 541000 | 540000 | 1034 |
| 409 | 20230926 | 115600 | 271153775000 | 541000 | 539000 | 541000 | 539000 | 1690 |
| 410 | 20230926 | 115500 | 270241155000 | 540000 | 539000 | 540000 | 539000 | 761 |
| 411 | 20230926 | 115400 | 269830326000 | 539000 | 540000 | 540000 | 539000 | 597 |
| 412 | 20230926 | 115300 | 269507977000 | 539000 | 540000 | 540000 | 539000 | 210 |
| 413 | 20230926 | 115200 | 269394736000 | 539000 | 540000 | 540000 | 539000 | 658 |
| 414 | 20230926 | 115100 | 269039709000 | 539000 | 538000 | 540000 | 538000 | 4325 |
| 415 | 20230926 | 115000 | 266708714000 | 538000 | 538000 | 539000 | 538000 | 805 |
| 416 | 20230926 | 114900 | 266275454000 | 539000 | 538000 | 539000 | 538000 | 365 |
| 417 | 20230926 | 114800 | 266079061000 | 538000 | 538000 | 539000 | 538000 | 499 |
| 418 | 20230926 | 114700 | 265810483000 | 538000 | 538000 | 539000 | 538000 | 944 |
| 419 | 20230926 | 114600 | 265302369000 | 538000 | 538000 | 539000 | 538000 | 885 |
| 420 | 20230926 | 114500 | 264826174000 | 538000 | 539000 | 539000 | 538000 | 584 |
| 421 | 20230926 | 114400 | 264511933000 | 539000 | 538000 | 539000 | 538000 | 406 |
| 422 | 20230926 | 114300 | 264293311000 | 539000 | 539000 | 539000 | 538000 | 411 |
| 423 | 20230926 | 114200 | 264072119000 | 538000 | 538000 | 539000 | 538000 | 626 |
| 424 | 20230926 | 114100 | 263735289000 | 539000 | 538000 | 539000 | 538000 | 655 |
| 425 | 20230926 | 114000 | 263382852000 | 538000 | 538000 | 539000 | 538000 | 1398 |
| 426 | 20230926 | 113900 | 262630702000 | 538000 | 538000 | 539000 | 538000 | 762 |
| 427 | 20230926 | 113800 | 262220673000 | 538000 | 539000 | 539000 | 538000 | 722 |
| 428 | 20230926 | 113700 | 261832064000 | 539000 | 538000 | 539000 | 538000 | 624 |
| 429 | 20230926 | 113600 | 261496097000 | 538000 | 539000 | 539000 | 538000 | 587 |
| 430 | 20230926 | 113500 | 261180099000 | 538000 | 538000 | 539000 | 538000 | 543 |
| 431 | 20230926 | 113400 | 260887859000 | 539000 | 538000 | 539000 | 538000 | 969 |
| 432 | 20230926 | 113300 | 260366242000 | 538000 | 538000 | 539000 | 538000 | 646 |
| 433 | 20230926 | 113200 | 260018628000 | 539000 | 539000 | 539000 | 538000 | 1545 |
| 434 | 20230926 | 113100 | 259187112000 | 539000 | 539000 | 539000 | 538000 | 517 |
| 435 | 20230926 | 113000 | 258908822000 | 539000 | 539000 | 539000 | 538000 | 456 |
| 436 | 20230926 | 112900 | 258663387000 | 539000 | 538000 | 539000 | 538000 | 718 |
| 437 | 20230926 | 112800 | 258276542000 | 538000 | 539000 | 539000 | 538000 | 764 |
| 438 | 20230926 | 112700 | 257865036000 | 539000 | 538000 | 540000 | 538000 | 1847 |
| 439 | 20230926 | 112600 | 256869846000 | 538000 | 538000 | 539000 | 538000 | 909 |
| 440 | 20230926 | 112500 | 256380314000 | 538000 | 539000 | 540000 | 538000 | 1833 |
| 441 | 20230926 | 112400 | 255392492000 | 540000 | 540000 | 541000 | 539000 | 5475 |
| 442 | 20230926 | 112300 | 252440290000 | 540000 | 541000 | 541000 | 540000 | 515 |
| 443 | 20230926 | 112200 | 252162107000 | 541000 | 541000 | 541000 | 540000 | 588 |
| 444 | 20230926 | 112100 | 251844502000 | 541000 | 540000 | 541000 | 540000 | 367 |
| 445 | 20230926 | 112000 | 251646317000 | 540000 | 541000 | 541000 | 540000 | 672 |
| 446 | 20230926 | 111900 | 251283400000 | 541000 | 540000 | 541000 | 539000 | 1085 |
| 447 | 20230926 | 111800 | 250697504000 | 540000 | 539000 | 540000 | 539000 | 608 |
| 448 | 20230926 | 111700 | 250369436000 | 540000 | 540000 | 540000 | 539000 | 629 |
| 449 | 20230926 | 111600 | 250030023000 | 539000 | 539000 | 540000 | 539000 | 798 |
| 450 | 20230926 | 111500 | 249599301000 | 540000 | 539000 | 540000 | 539000 | 1117 |
| 451 | 20230926 | 111400 | 248996428000 | 539000 | 540000 | 540000 | 539000 | 1663 |
| 452 | 20230926 | 111300 | 248098612000 | 540000 | 540000 | 540000 | 539000 | 1378 |
| 453 | 20230926 | 111200 | 247355170000 | 540000 | 539000 | 540000 | 539000 | 856 |
| 454 | 20230926 | 111100 | 246893514000 | 539000 | 539000 | 540000 | 539000 | 622 |
| 455 | 20230926 | 111000 | 246557923000 | 539000 | 540000 | 540000 | 539000 | 639 |
| 456 | 20230926 | 110900 | 246213140000 | 540000 | 540000 | 540000 | 539000 | 608 |
| 457 | 20230926 | 110800 | 245885103000 | 539000 | 540000 | 541000 | 539000 | 927 |
| 458 | 20230926 | 110700 | 245384639000 | 541000 | 541000 | 541000 | 540000 | 1176 |
| 459 | 20230926 | 110600 | 244749358000 | 541000 | 541000 | 542000 | 539000 | 4650 |
| 460 | 20230926 | 110500 | 242236699000 | 542000 | 542000 | 542000 | 541000 | 253 |
| 461 | 20230926 | 110400 | 242099699000 | 541000 | 542000 | 542000 | 541000 | 756 |
| 462 | 20230926 | 110300 | 241690469000 | 542000 | 542000 | 542000 | 541000 | 340 |
| 463 | 20230926 | 110200 | 241506248000 | 542000 | 542000 | 542000 | 541000 | 314 |
| 464 | 20230926 | 110100 | 241336198000 | 542000 | 541000 | 542000 | 541000 | 390 |
| 465 | 20230926 | 110000 | 241124861000 | 542000 | 540000 | 542000 | 539000 | 7198 |
| 466 | 20230926 | 105900 | 237235801000 | 540000 | 539000 | 540000 | 539000 | 514 |
| 467 | 20230926 | 105800 | 236958710000 | 540000 | 539000 | 540000 | 539000 | 425 |
| 468 | 20230926 | 105700 | 236729560000 | 539000 | 539000 | 540000 | 539000 | 2527 |
| 469 | 20230926 | 105600 | 235367470000 | 540000 | 539000 | 540000 | 539000 | 800 |
| 470 | 20230926 | 105500 | 234936165000 | 539000 | 540000 | 541000 | 539000 | 3557 |
| 471 | 20230926 | 105400 | 233016086000 | 541000 | 540000 | 541000 | 540000 | 1362 |
| 472 | 20230926 | 105300 | 232280517000 | 540000 | 542000 | 542000 | 540000 | 3369 |
| 473 | 20230926 | 105200 | 230457736000 | 541000 | 542000 | 542000 | 541000 | 740 |
| 474 | 20230926 | 105100 | 230057210000 | 541000 | 542000 | 542000 | 541000 | 523 |
| 475 | 20230926 | 105000 | 229774094000 | 542000 | 541000 | 542000 | 541000 | 389 |
| 476 | 20230926 | 104900 | 229563369000 | 541000 | 542000 | 542000 | 541000 | 590 |
| 477 | 20230926 | 104800 | 229243747000 | 542000 | 541000 | 542000 | 541000 | 201 |
| 478 | 20230926 | 104700 | 229134953000 | 542000 | 541000 | 542000 | 540000 | 1473 |
| 479 | 20230926 | 104600 | 228337797000 | 541000 | 540000 | 541000 | 540000 | 1507 |
| 480 | 20230926 | 104500 | 227522712000 | 541000 | 540000 | 541000 | 540000 | 2361 |
| 481 | 20230926 | 104400 | 226247634000 | 541000 | 541000 | 542000 | 540000 | 2120 |
| 482 | 20230926 | 104300 | 225100856000 | 541000 | 541000 | 542000 | 541000 | 2077 |
| 483 | 20230926 | 104200 | 223977165000 | 542000 | 542000 | 542000 | 541000 | 3798 |
| 484 | 20230926 | 104100 | 221922303000 | 542000 | 543000 | 543000 | 541000 | 2944 |
| 485 | 20230926 | 104000 | 220326802000 | 542000 | 542000 | 543000 | 542000 | 1567 |
| 486 | 20230926 | 103900 | 219477099000 | 542000 | 543000 | 543000 | 542000 | 318 |
| 487 | 20230926 | 103800 | 219304597000 | 543000 | 542000 | 543000 | 542000 | 724 |
| 488 | 20230926 | 103700 | 218911908000 | 543000 | 542000 | 543000 | 542000 | 891 |
| 489 | 20230926 | 103600 | 218428356000 | 543000 | 543000 | 543000 | 542000 | 848 |
| 490 | 20230926 | 103500 | 217967960000 | 543000 | 543000 | 544000 | 543000 | 764 |
| 491 | 20230926 | 103400 | 217553052000 | 543000 | 543000 | 544000 | 543000 | 662 |
| 492 | 20230926 | 103300 | 217193425000 | 543000 | 544000 | 544000 | 543000 | 1992 |
| 493 | 20230926 | 103200 | 216111658000 | 544000 | 543000 | 544000 | 543000 | 2431 |
| 494 | 20230926 | 103100 | 214791442000 | 543000 | 546000 | 546000 | 543000 | 7749 |
| 495 | 20230926 | 103000 | 210571273000 | 546000 | 546000 | 546000 | 545000 | 606 |
| 496 | 20230926 | 102900 | 210240485000 | 546000 | 546000 | 546000 | 545000 | 557 |
| 497 | 20230926 | 102800 | 209936433000 | 546000 | 545000 | 546000 | 545000 | 1901 |
| 498 | 20230926 | 102700 | 208898618000 | 546000 | 546000 | 547000 | 545000 | 3270 |
| 499 | 20230926 | 102600 | 207113665000 | 546000 | 546000 | 547000 | 545000 | 15293 |
| 500 | 20230926 | 102500 | 198757467000 | 546000 | 545000 | 546000 | 544000 | 5951 |
| 501 | 20230926 | 102400 | 195513877000 | 544000 | 545000 | 545000 | 544000 | 944 |
| 502 | 20230926 | 102300 | 194999639000 | 544000 | 544000 | 545000 | 544000 | 1264 |
| 503 | 20230926 | 102200 | 194311360000 | 545000 | 545000 | 545000 | 544000 | 2042 |
| 504 | 20230926 | 102100 | 193198755000 | 545000 | 544000 | 545000 | 544000 | 691 |
| 505 | 20230926 | 102000 | 192822448000 | 545000 | 545000 | 545000 | 544000 | 2490 |
| 506 | 20230926 | 101900 | 191467228000 | 545000 | 544000 | 545000 | 543000 | 3106 |
| 507 | 20230926 | 101800 | 189777341000 | 543000 | 544000 | 544000 | 543000 | 727 |
| 508 | 20230926 | 101700 | 189382215000 | 544000 | 544000 | 544000 | 543000 | 1401 |
| 509 | 20230926 | 101600 | 188620298000 | 544000 | 543000 | 544000 | 543000 | 657 |
| 510 | 20230926 | 101500 | 188263210000 | 544000 | 543000 | 544000 | 543000 | 1958 |
| 511 | 20230926 | 101400 | 187198190000 | 543000 | 544000 | 544000 | 543000 | 519 |
| 512 | 20230926 | 101300 | 186915935000 | 543000 | 543000 | 544000 | 542000 | 1734 |
| 513 | 20230926 | 101200 | 185974459000 | 543000 | 543000 | 543000 | 542000 | 2023 |
| 514 | 20230926 | 101100 | 184876027000 | 543000 | 543000 | 543000 | 542000 | 1145 |
| 515 | 20230926 | 101000 | 184254382000 | 543000 | 542000 | 543000 | 541000 | 2730 |
| 516 | 20230926 | 100900 | 182774642000 | 542000 | 540000 | 542000 | 540000 | 1188 |
| 517 | 20230926 | 100800 | 182131429000 | 541000 | 541000 | 541000 | 540000 | 548 |
| 518 | 20230926 | 100700 | 181835129000 | 541000 | 540000 | 541000 | 540000 | 398 |
| 519 | 20230926 | 100600 | 181619910000 | 541000 | 541000 | 542000 | 540000 | 2644 |
| 520 | 20230926 | 100500 | 180189323000 | 542000 | 542000 | 542000 | 541000 | 942 |
| 521 | 20230926 | 100400 | 179678812000 | 542000 | 541000 | 542000 | 540000 | 1773 |
| 522 | 20230926 | 100300 | 178719451000 | 541000 | 541000 | 542000 | 540000 | 5143 |
| 523 | 20230926 | 100200 | 175937507000 | 540000 | 541000 | 541000 | 540000 | 362 |
| 524 | 20230926 | 100100 | 175741852000 | 541000 | 541000 | 541000 | 540000 | 575 |
| 525 | 20230926 | 100000 | 175430986000 | 540000 | 541000 | 541000 | 540000 | 233 |
| 526 | 20230926 | 095900 | 175305019000 | 541000 | 539000 | 541000 | 539000 | 3512 |
| 527 | 20230926 | 095800 | 173408378000 | 539000 | 539000 | 540000 | 538000 | 3945 |
| 528 | 20230926 | 095700 | 171281948000 | 539000 | 540000 | 540000 | 539000 | 1059 |
| 529 | 20230926 | 095600 | 170710868000 | 539000 | 539000 | 540000 | 539000 | 773 |
| 530 | 20230926 | 095500 | 170294050000 | 539000 | 539000 | 540000 | 539000 | 474 |
| 531 | 20230926 | 095400 | 170038346000 | 540000 | 540000 | 540000 | 539000 | 422 |
| 532 | 20230926 | 095300 | 169810590000 | 540000 | 538000 | 540000 | 538000 | 3866 |
| 533 | 20230926 | 095200 | 167726863000 | 538000 | 541000 | 541000 | 538000 | 4359 |
| 534 | 20230926 | 095100 | 165374778000 | 540000 | 540000 | 541000 | 540000 | 614 |
| 535 | 20230926 | 095000 | 165042856000 | 541000 | 541000 | 542000 | 540000 | 1307 |
| 536 | 20230926 | 094900 | 164335674000 | 541000 | 541000 | 542000 | 540000 | 1177 |
| 537 | 20230926 | 094800 | 163698859000 | 541000 | 541000 | 542000 | 540000 | 3125 |
| 538 | 20230926 | 094700 | 162008444000 | 541000 | 541000 | 541000 | 540000 | 751 |
| 539 | 20230926 | 094600 | 161602433000 | 541000 | 540000 | 541000 | 539000 | 3424 |
| 540 | 20230926 | 094500 | 159752707000 | 540000 | 539000 | 540000 | 538000 | 3232 |
| 541 | 20230926 | 094400 | 158009883000 | 539000 | 539000 | 539000 | 538000 | 1015 |
| 542 | 20230926 | 094300 | 157463754000 | 538000 | 538000 | 539000 | 537000 | 2324 |
| 543 | 20230926 | 094200 | 156213498000 | 538000 | 539000 | 539000 | 537000 | 4473 |
| 544 | 20230926 | 094100 | 153807483000 | 538000 | 538000 | 539000 | 538000 | 704 |
| 545 | 20230926 | 094000 | 153428476000 | 539000 | 539000 | 539000 | 538000 | 885 |
| 546 | 20230926 | 093900 | 152952088000 | 539000 | 537000 | 540000 | 537000 | 4850 |
| 547 | 20230926 | 093800 | 150340144000 | 537000 | 537000 | 538000 | 537000 | 3266 |
| 548 | 20230926 | 093700 | 148586132000 | 537000 | 540000 | 540000 | 537000 | 5191 |
| 549 | 20230926 | 093600 | 145792776000 | 539000 | 540000 | 540000 | 539000 | 903 |
| 550 | 20230926 | 093500 | 145305718000 | 540000 | 539000 | 540000 | 539000 | 977 |
| 551 | 20230926 | 093400 | 144778446000 | 540000 | 542000 | 542000 | 539000 | 5593 |
| 552 | 20230926 | 093300 | 141754635000 | 542000 | 542000 | 542000 | 541000 | 1635 |
| 553 | 20230926 | 093200 | 140868963000 | 542000 | 541000 | 542000 | 541000 | 1297 |
| 554 | 20230926 | 093100 | 140166140000 | 541000 | 542000 | 542000 | 541000 | 2595 |
| 555 | 20230926 | 093000 | 138761217000 | 541000 | 539000 | 542000 | 539000 | 3448 |
| 556 | 20230926 | 092900 | 136897956000 | 539000 | 540000 | 540000 | 539000 | 1175 |
| 557 | 20230926 | 092800 | 136263614000 | 539000 | 538000 | 540000 | 537000 | 3265 |
| 558 | 20230926 | 092700 | 134504255000 | 538000 | 537000 | 539000 | 537000 | 4451 |
| 559 | 20230926 | 092600 | 132111734000 | 538000 | 537000 | 538000 | 537000 | 6685 |
| 560 | 20230926 | 092500 | 128521706000 | 538000 | 536000 | 538000 | 536000 | 6359 |
| 561 | 20230926 | 092400 | 125107100000 | 536000 | 538000 | 539000 | 536000 | 9676 |
| 562 | 20230926 | 092300 | 119914642000 | 538000 | 541000 | 541000 | 538000 | 6997 |
| 563 | 20230926 | 092200 | 116144074000 | 541000 | 542000 | 542000 | 540000 | 4020 |
| 564 | 20230926 | 092100 | 113969929000 | 542000 | 542000 | 543000 | 541000 | 1507 |
| 565 | 20230926 | 092000 | 113153352000 | 542000 | 542000 | 542000 | 541000 | 2533 |
| 566 | 20230926 | 091900 | 111780670000 | 541000 | 541000 | 542000 | 541000 | 2893 |
| 567 | 20230926 | 091800 | 110214953000 | 541000 | 539000 | 542000 | 538000 | 6216 |
| 568 | 20230926 | 091700 | 106859565000 | 539000 | 540000 | 540000 | 538000 | 5866 |
| 569 | 20230926 | 091600 | 103697424000 | 540000 | 540000 | 541000 | 539000 | 12248 |
| 570 | 20230926 | 091500 | 97088011000 | 540000 | 542000 | 542000 | 540000 | 4140 |
| 571 | 20230926 | 091400 | 94851693000 | 541000 | 542000 | 544000 | 541000 | 6978 |
| 572 | 20230926 | 091300 | 91069003000 | 542000 | 543000 | 543000 | 541000 | 10759 |
| 573 | 20230926 | 091200 | 85240144000 | 542000 | 545000 | 545000 | 542000 | 6108 |
| 574 | 20230926 | 091100 | 81920502000 | 545000 | 545000 | 546000 | 544000 | 6389 |
| 575 | 20230926 | 091000 | 78439862000 | 546000 | 547000 | 547000 | 545000 | 4439 |
| 576 | 20230926 | 090900 | 76017157000 | 547000 | 548000 | 548000 | 545000 | 8236 |
| 577 | 20230926 | 090800 | 71516105000 | 548000 | 548000 | 549000 | 547000 | 9496 |
| 578 | 20230926 | 090700 | 66309183000 | 548000 | 544000 | 548000 | 544000 | 10118 |
| 579 | 20230926 | 090600 | 60780823000 | 544000 | 546000 | 546000 | 543000 | 12607 |
| 580 | 20230926 | 090500 | 53917248000 | 545000 | 546000 | 546000 | 545000 | 5334 |
| 581 | 20230926 | 090400 | 51005880000 | 546000 | 545000 | 547000 | 545000 | 14308 |
| 582 | 20230926 | 090300 | 43192485000 | 545000 | 542000 | 546000 | 541000 | 14771 |
| 583 | 20230926 | 090200 | 35153311000 | 542000 | 545000 | 546000 | 541000 | 10904 |
| 584 | 20230926 | 090100 | 29224112000 | 545000 | 545000 | 546000 | 544000 | 19993 |
| 585 | 20230926 | 090000 | 18324560000 | 545000 | 539000 | 545000 | 539000 | 32736 |