35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 3 | 20230927 | 184200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 4 | 20230927 | 184100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 5 | 20230927 | 184000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 6 | 20230927 | 183900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 7 | 20230927 | 183800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 8 | 20230927 | 183700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 9 | 20230927 | 183600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 10 | 20230927 | 183500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 11 | 20230927 | 183400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 12 | 20230927 | 183300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 13 | 20230927 | 183200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 14 | 20230927 | 183100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 15 | 20230927 | 183000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 16 | 20230927 | 182900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 17 | 20230927 | 182800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 18 | 20230927 | 182700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 19 | 20230927 | 182600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 20 | 20230927 | 182500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 21 | 20230927 | 182400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 22 | 20230927 | 182300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 23 | 20230927 | 182200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 24 | 20230927 | 182100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 25 | 20230927 | 182000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 26 | 20230927 | 181900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 27 | 20230927 | 181800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 28 | 20230927 | 181700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 29 | 20230927 | 181600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 30 | 20230927 | 181500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 31 | 20230927 | 181400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 32 | 20230927 | 181300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 33 | 20230927 | 181200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 34 | 20230927 | 181100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 35 | 20230927 | 181000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 36 | 20230927 | 180900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 37 | 20230927 | 180800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 38 | 20230927 | 180700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 39 | 20230927 | 180600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 40 | 20230927 | 180500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 41 | 20230927 | 180400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 42 | 20230927 | 180300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 43 | 20230927 | 180200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 44 | 20230927 | 180100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 45 | 20230927 | 180000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 46 | 20230927 | 175900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 47 | 20230927 | 175800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 48 | 20230927 | 175700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 49 | 20230927 | 175600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 50 | 20230927 | 175500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 51 | 20230927 | 175400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 52 | 20230927 | 175300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 53 | 20230927 | 175200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 54 | 20230927 | 175100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 55 | 20230927 | 175000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 56 | 20230927 | 174900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 57 | 20230927 | 174800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 58 | 20230927 | 174700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 59 | 20230927 | 174600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 60 | 20230927 | 174500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 61 | 20230927 | 174400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 62 | 20230927 | 174300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 63 | 20230927 | 174200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 64 | 20230927 | 174100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 65 | 20230927 | 174000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 66 | 20230927 | 173900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 67 | 20230927 | 173800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 68 | 20230927 | 173700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 69 | 20230927 | 173600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 70 | 20230927 | 173500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 71 | 20230927 | 173400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 72 | 20230927 | 173300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 73 | 20230927 | 173200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 74 | 20230927 | 173100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 75 | 20230927 | 173000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 76 | 20230927 | 172900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 77 | 20230927 | 172800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 78 | 20230927 | 172700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 79 | 20230927 | 172600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 80 | 20230927 | 172500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 81 | 20230927 | 172400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 82 | 20230927 | 172300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 83 | 20230927 | 172200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 84 | 20230927 | 172100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 85 | 20230927 | 172000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 86 | 20230927 | 171900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 87 | 20230927 | 171800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 88 | 20230927 | 171700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 89 | 20230927 | 171600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 90 | 20230927 | 171500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 91 | 20230927 | 171400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 92 | 20230927 | 171300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 93 | 20230927 | 171200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 94 | 20230927 | 171100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 95 | 20230927 | 171000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 96 | 20230927 | 170900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 97 | 20230927 | 170800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 98 | 20230927 | 170700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 99 | 20230927 | 170600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 100 | 20230927 | 170500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 101 | 20230927 | 170400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 102 | 20230927 | 170300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 103 | 20230927 | 170200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 104 | 20230927 | 170100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 105 | 20230927 | 170000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 106 | 20230927 | 165900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 107 | 20230927 | 165800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 108 | 20230927 | 165700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 109 | 20230927 | 165600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 110 | 20230927 | 165500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 111 | 20230927 | 165400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 112 | 20230927 | 165300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 113 | 20230927 | 165200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 114 | 20230927 | 165100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 115 | 20230927 | 165000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 116 | 20230927 | 164900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 117 | 20230927 | 164800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 118 | 20230927 | 164700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 119 | 20230927 | 164600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 120 | 20230927 | 164500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 121 | 20230927 | 164400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 122 | 20230927 | 164300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 123 | 20230927 | 164200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 124 | 20230927 | 164100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 125 | 20230927 | 164000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 126 | 20230927 | 163900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 127 | 20230927 | 163800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 128 | 20230927 | 163700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 129 | 20230927 | 163600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 130 | 20230927 | 163500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 131 | 20230927 | 163400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 132 | 20230927 | 163300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 133 | 20230927 | 163200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 134 | 20230927 | 163100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 135 | 20230927 | 163000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 136 | 20230927 | 162900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 137 | 20230927 | 162800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 138 | 20230927 | 162700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 139 | 20230927 | 162600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 140 | 20230927 | 162500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 141 | 20230927 | 162400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 142 | 20230927 | 162300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 143 | 20230927 | 162200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 144 | 20230927 | 162100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 145 | 20230927 | 162000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 146 | 20230927 | 161900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 147 | 20230927 | 161800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 148 | 20230927 | 161700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 149 | 20230927 | 161600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 150 | 20230927 | 161500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 151 | 20230927 | 161400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 152 | 20230927 | 161300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 153 | 20230927 | 161200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 154 | 20230927 | 161100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 155 | 20230927 | 161000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 156 | 20230927 | 160900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 157 | 20230927 | 160800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 158 | 20230927 | 160700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 159 | 20230927 | 160600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 160 | 20230927 | 160500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 161 | 20230927 | 160400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 162 | 20230927 | 160300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 163 | 20230927 | 160200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 164 | 20230927 | 160100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 165 | 20230927 | 160000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 166 | 20230927 | 155900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 167 | 20230927 | 155800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 168 | 20230927 | 155700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 169 | 20230927 | 155600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 170 | 20230927 | 155500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 171 | 20230927 | 155400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 172 | 20230927 | 155300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 173 | 20230927 | 155200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 174 | 20230927 | 155100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 175 | 20230927 | 155000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 176 | 20230927 | 154900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 177 | 20230927 | 154800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 178 | 20230927 | 154700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 179 | 20230927 | 154600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 180 | 20230927 | 154500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 181 | 20230927 | 154400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 182 | 20230927 | 154300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 183 | 20230927 | 154200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 184 | 20230927 | 154100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 185 | 20230927 | 154000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 186 | 20230927 | 153900 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 187 | 20230927 | 153800 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 188 | 20230927 | 153700 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 189 | 20230927 | 153600 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 190 | 20230927 | 153500 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 191 | 20230927 | 153400 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 192 | 20230927 | 153300 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 193 | 20230927 | 153200 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 194 | 20230927 | 153100 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 0 |
| 195 | 20230927 | 153000 | 419793887000 | 535000 | 535000 | 535000 | 535000 | 65658 |
| 196 | 20230927 | 152900 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 197 | 20230927 | 152800 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 198 | 20230927 | 152700 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 199 | 20230927 | 152600 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 200 | 20230927 | 152500 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 201 | 20230927 | 152400 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 202 | 20230927 | 152300 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 203 | 20230927 | 152200 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 204 | 20230927 | 152100 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 205 | 20230927 | 152000 | 384666857000 | 533000 | 533000 | 533000 | 533000 | 0 |
| 206 | 20230927 | 151900 | 384666857000 | 533000 | 533000 | 533000 | 532000 | 3608 |
| 207 | 20230927 | 151800 | 382746065000 | 533000 | 532000 | 533000 | 532000 | 4643 |
| 208 | 20230927 | 151700 | 380273130000 | 533000 | 533000 | 533000 | 532000 | 2930 |
| 209 | 20230927 | 151600 | 378712517000 | 533000 | 533000 | 533000 | 532000 | 2687 |
| 210 | 20230927 | 151500 | 377280549000 | 533000 | 533000 | 534000 | 532000 | 9045 |
| 211 | 20230927 | 151400 | 372461024000 | 534000 | 534000 | 534000 | 533000 | 798 |
| 212 | 20230927 | 151300 | 372034996000 | 534000 | 533000 | 534000 | 532000 | 3110 |
| 213 | 20230927 | 151200 | 370377755000 | 533000 | 532000 | 533000 | 532000 | 3355 |
| 214 | 20230927 | 151100 | 368590138000 | 533000 | 533000 | 533000 | 532000 | 1914 |
| 215 | 20230927 | 151000 | 367570182000 | 533000 | 532000 | 533000 | 532000 | 1492 |
| 216 | 20230927 | 150900 | 366775141000 | 533000 | 532000 | 533000 | 532000 | 2154 |
| 217 | 20230927 | 150800 | 365628483000 | 533000 | 533000 | 533000 | 532000 | 909 |
| 218 | 20230927 | 150700 | 365144273000 | 533000 | 532000 | 533000 | 531000 | 2123 |
| 219 | 20230927 | 150600 | 364014492000 | 532000 | 532000 | 533000 | 531000 | 3315 |
| 220 | 20230927 | 150500 | 362251084000 | 532000 | 532000 | 532000 | 531000 | 5550 |
| 221 | 20230927 | 150400 | 359298741000 | 532000 | 532000 | 532000 | 531000 | 1448 |
| 222 | 20230927 | 150300 | 358528719000 | 532000 | 531000 | 532000 | 531000 | 1514 |
| 223 | 20230927 | 150200 | 357723628000 | 532000 | 531000 | 532000 | 531000 | 1343 |
| 224 | 20230927 | 150100 | 357010102000 | 532000 | 532000 | 532000 | 531000 | 975 |
| 225 | 20230927 | 150000 | 356491811000 | 532000 | 531000 | 532000 | 531000 | 1040 |
| 226 | 20230927 | 145900 | 355938943000 | 531000 | 532000 | 532000 | 531000 | 2065 |
| 227 | 20230927 | 145800 | 354842034000 | 532000 | 531000 | 532000 | 531000 | 901 |
| 228 | 20230927 | 145700 | 354362927000 | 532000 | 532000 | 532000 | 531000 | 680 |
| 229 | 20230927 | 145600 | 354001378000 | 532000 | 531000 | 532000 | 531000 | 1050 |
| 230 | 20230927 | 145500 | 353443022000 | 532000 | 531000 | 532000 | 531000 | 1189 |
| 231 | 20230927 | 145400 | 352810654000 | 532000 | 531000 | 532000 | 531000 | 1153 |
| 232 | 20230927 | 145300 | 352197457000 | 532000 | 532000 | 532000 | 531000 | 757 |
| 233 | 20230927 | 145200 | 351795047000 | 532000 | 532000 | 532000 | 531000 | 1254 |
| 234 | 20230927 | 145100 | 351128257000 | 531000 | 532000 | 532000 | 531000 | 662 |
| 235 | 20230927 | 145000 | 350776334000 | 532000 | 533000 | 533000 | 531000 | 5151 |
| 236 | 20230927 | 144900 | 348036378000 | 533000 | 533000 | 533000 | 532000 | 2345 |
| 237 | 20230927 | 144800 | 346788436000 | 533000 | 533000 | 534000 | 532000 | 6785 |
| 238 | 20230927 | 144700 | 343171772000 | 534000 | 534000 | 534000 | 533000 | 1038 |
| 239 | 20230927 | 144600 | 342617744000 | 533000 | 534000 | 535000 | 533000 | 4780 |
| 240 | 20230927 | 144500 | 340066299000 | 535000 | 535000 | 535000 | 534000 | 1112 |
| 241 | 20230927 | 144400 | 339471712000 | 534000 | 535000 | 535000 | 534000 | 859 |
| 242 | 20230927 | 144300 | 339012795000 | 535000 | 535000 | 535000 | 534000 | 928 |
| 243 | 20230927 | 144200 | 338516625000 | 534000 | 534000 | 535000 | 533000 | 1419 |
| 244 | 20230927 | 144100 | 337758818000 | 534000 | 534000 | 535000 | 533000 | 2122 |
| 245 | 20230927 | 144000 | 336625650000 | 534000 | 534000 | 534000 | 533000 | 1110 |
| 246 | 20230927 | 143900 | 336033067000 | 534000 | 535000 | 535000 | 533000 | 5348 |
| 247 | 20230927 | 143800 | 333177129000 | 534000 | 535000 | 535000 | 534000 | 1083 |
| 248 | 20230927 | 143700 | 332598534000 | 535000 | 535000 | 535000 | 534000 | 563 |
| 249 | 20230927 | 143600 | 332297619000 | 535000 | 534000 | 535000 | 534000 | 674 |
| 250 | 20230927 | 143500 | 331937233000 | 534000 | 535000 | 535000 | 534000 | 583 |
| 251 | 20230927 | 143400 | 331625587000 | 534000 | 535000 | 535000 | 534000 | 1557 |
| 252 | 20230927 | 143300 | 330793681000 | 534000 | 535000 | 535000 | 534000 | 686 |
| 253 | 20230927 | 143200 | 330426893000 | 534000 | 535000 | 535000 | 534000 | 967 |
| 254 | 20230927 | 143100 | 329909949000 | 534000 | 534000 | 534000 | 533000 | 2197 |
| 255 | 20230927 | 143000 | 328736860000 | 533000 | 534000 | 534000 | 533000 | 990 |
| 256 | 20230927 | 142900 | 328208481000 | 533000 | 534000 | 534000 | 533000 | 1239 |
| 257 | 20230927 | 142800 | 327546987000 | 533000 | 535000 | 535000 | 533000 | 3487 |
| 258 | 20230927 | 142700 | 325684598000 | 535000 | 534000 | 535000 | 534000 | 1211 |
| 259 | 20230927 | 142600 | 325036995000 | 534000 | 534000 | 535000 | 533000 | 2824 |
| 260 | 20230927 | 142500 | 323529097000 | 534000 | 534000 | 534000 | 533000 | 3983 |
| 261 | 20230927 | 142400 | 321402603000 | 534000 | 534000 | 534000 | 533000 | 1225 |
| 262 | 20230927 | 142300 | 320748575000 | 533000 | 533000 | 534000 | 533000 | 1686 |
| 263 | 20230927 | 142200 | 319848394000 | 534000 | 533000 | 534000 | 532000 | 6621 |
| 264 | 20230927 | 142100 | 316317749000 | 533000 | 532000 | 533000 | 531000 | 11768 |
| 265 | 20230927 | 142000 | 310056216000 | 531000 | 531000 | 532000 | 531000 | 636 |
| 266 | 20230927 | 141900 | 309718151000 | 531000 | 532000 | 532000 | 531000 | 467 |
| 267 | 20230927 | 141800 | 309469927000 | 531000 | 532000 | 532000 | 531000 | 904 |
| 268 | 20230927 | 141700 | 308989404000 | 532000 | 531000 | 532000 | 531000 | 318 |
| 269 | 20230927 | 141600 | 308820420000 | 531000 | 532000 | 532000 | 531000 | 1043 |
| 270 | 20230927 | 141500 | 308266013000 | 531000 | 532000 | 532000 | 531000 | 436 |
| 271 | 20230927 | 141400 | 308034285000 | 532000 | 532000 | 532000 | 531000 | 502 |
| 272 | 20230927 | 141300 | 307767391000 | 531000 | 532000 | 532000 | 531000 | 388 |
| 273 | 20230927 | 141200 | 307561201000 | 531000 | 532000 | 532000 | 531000 | 444 |
| 274 | 20230927 | 141100 | 307325251000 | 532000 | 532000 | 532000 | 531000 | 1031 |
| 275 | 20230927 | 141000 | 306777615000 | 532000 | 532000 | 532000 | 531000 | 936 |
| 276 | 20230927 | 140900 | 306280185000 | 531000 | 531000 | 532000 | 531000 | 590 |
| 277 | 20230927 | 140800 | 305966666000 | 532000 | 532000 | 532000 | 531000 | 516 |
| 278 | 20230927 | 140700 | 305692506000 | 531000 | 532000 | 532000 | 531000 | 637 |
| 279 | 20230927 | 140600 | 305353847000 | 532000 | 531000 | 532000 | 531000 | 586 |
| 280 | 20230927 | 140500 | 305042391000 | 532000 | 532000 | 532000 | 531000 | 595 |
| 281 | 20230927 | 140400 | 304725950000 | 532000 | 532000 | 532000 | 531000 | 408 |
| 282 | 20230927 | 140300 | 304509039000 | 532000 | 532000 | 532000 | 531000 | 844 |
| 283 | 20230927 | 140200 | 304060401000 | 531000 | 532000 | 532000 | 531000 | 331 |
| 284 | 20230927 | 140100 | 303884521000 | 531000 | 532000 | 532000 | 531000 | 522 |
| 285 | 20230927 | 140000 | 303607114000 | 532000 | 531000 | 532000 | 531000 | 351 |
| 286 | 20230927 | 135900 | 303420524000 | 531000 | 532000 | 532000 | 531000 | 449 |
| 287 | 20230927 | 135800 | 303181792000 | 531000 | 532000 | 532000 | 531000 | 290 |
| 288 | 20230927 | 135700 | 303027747000 | 531000 | 531000 | 532000 | 530000 | 873 |
| 289 | 20230927 | 135600 | 302564269000 | 531000 | 530000 | 532000 | 530000 | 3705 |
| 290 | 20230927 | 135500 | 300597125000 | 531000 | 531000 | 531000 | 530000 | 658 |
| 291 | 20230927 | 135400 | 300247947000 | 530000 | 531000 | 531000 | 530000 | 411 |
| 292 | 20230927 | 135300 | 300029912000 | 530000 | 531000 | 531000 | 530000 | 821 |
| 293 | 20230927 | 135200 | 299594343000 | 530000 | 531000 | 531000 | 530000 | 824 |
| 294 | 20230927 | 135100 | 299156940000 | 531000 | 531000 | 531000 | 530000 | 370 |
| 295 | 20230927 | 135000 | 298960662000 | 530000 | 531000 | 531000 | 530000 | 402 |
| 296 | 20230927 | 134900 | 298747475000 | 531000 | 531000 | 531000 | 530000 | 547 |
| 297 | 20230927 | 134800 | 298457279000 | 531000 | 531000 | 531000 | 530000 | 350 |
| 298 | 20230927 | 134700 | 298271546000 | 530000 | 531000 | 531000 | 530000 | 328 |
| 299 | 20230927 | 134600 | 298097539000 | 530000 | 531000 | 531000 | 530000 | 1013 |
| 300 | 20230927 | 134500 | 297559745000 | 531000 | 530000 | 531000 | 529000 | 6050 |
| 301 | 20230927 | 134400 | 294353147000 | 530000 | 530000 | 530000 | 529000 | 677 |
| 302 | 20230927 | 134300 | 293994514000 | 529000 | 530000 | 530000 | 529000 | 390 |
| 303 | 20230927 | 134200 | 293788003000 | 529000 | 530000 | 530000 | 529000 | 331 |
| 304 | 20230927 | 134100 | 293612827000 | 529000 | 530000 | 530000 | 529000 | 210 |
| 305 | 20230927 | 134000 | 293501637000 | 529000 | 530000 | 530000 | 529000 | 392 |
| 306 | 20230927 | 133900 | 293294170000 | 529000 | 530000 | 530000 | 529000 | 522 |
| 307 | 20230927 | 133800 | 293017853000 | 530000 | 530000 | 530000 | 529000 | 610 |
| 308 | 20230927 | 133700 | 292694995000 | 529000 | 531000 | 531000 | 529000 | 2480 |
| 309 | 20230927 | 133600 | 291380577000 | 530000 | 531000 | 531000 | 530000 | 217 |
| 310 | 20230927 | 133500 | 291265509000 | 530000 | 531000 | 531000 | 530000 | 309 |
| 311 | 20230927 | 133400 | 291101633000 | 530000 | 530000 | 531000 | 530000 | 373 |
| 312 | 20230927 | 133300 | 290903853000 | 530000 | 531000 | 531000 | 530000 | 354 |
| 313 | 20230927 | 133200 | 290716073000 | 531000 | 531000 | 531000 | 530000 | 398 |
| 314 | 20230927 | 133100 | 290505086000 | 531000 | 530000 | 531000 | 530000 | 234 |
| 315 | 20230927 | 133000 | 290380980000 | 530000 | 531000 | 531000 | 530000 | 358 |
| 316 | 20230927 | 132900 | 290191119000 | 531000 | 530000 | 531000 | 530000 | 348 |
| 317 | 20230927 | 132800 | 290006499000 | 531000 | 531000 | 531000 | 530000 | 294 |
| 318 | 20230927 | 132700 | 289850647000 | 530000 | 531000 | 531000 | 530000 | 226 |
| 319 | 20230927 | 132600 | 289730771000 | 531000 | 530000 | 531000 | 530000 | 1369 |
| 320 | 20230927 | 132500 | 289005167000 | 530000 | 530000 | 530000 | 529000 | 743 |
| 321 | 20230927 | 132400 | 288611471000 | 529000 | 530000 | 530000 | 529000 | 1347 |
| 322 | 20230927 | 132300 | 287897759000 | 530000 | 530000 | 530000 | 529000 | 352 |
| 323 | 20230927 | 132200 | 287711365000 | 529000 | 530000 | 530000 | 529000 | 587 |
| 324 | 20230927 | 132100 | 287400402000 | 530000 | 531000 | 531000 | 530000 | 3683 |
| 325 | 20230927 | 132000 | 285448345000 | 531000 | 531000 | 531000 | 530000 | 272 |
| 326 | 20230927 | 131900 | 285304007000 | 531000 | 531000 | 531000 | 530000 | 299 |
| 327 | 20230927 | 131800 | 285145364000 | 531000 | 531000 | 531000 | 530000 | 334 |
| 328 | 20230927 | 131700 | 284968238000 | 531000 | 531000 | 531000 | 530000 | 268 |
| 329 | 20230927 | 131600 | 284826094000 | 530000 | 530000 | 530000 | 529000 | 1755 |
| 330 | 20230927 | 131500 | 283896001000 | 530000 | 530000 | 530000 | 529000 | 915 |
| 331 | 20230927 | 131400 | 283411241000 | 530000 | 530000 | 530000 | 529000 | 742 |
| 332 | 20230927 | 131300 | 283018271000 | 529000 | 530000 | 530000 | 529000 | 189 |
| 333 | 20230927 | 131200 | 282918183000 | 530000 | 532000 | 532000 | 529000 | 4356 |
| 334 | 20230927 | 131100 | 280608421000 | 531000 | 532000 | 532000 | 531000 | 2234 |
| 335 | 20230927 | 131000 | 279422131000 | 532000 | 532000 | 532000 | 531000 | 929 |
| 336 | 20230927 | 130900 | 278928553000 | 532000 | 532000 | 532000 | 531000 | 529 |
| 337 | 20230927 | 130800 | 278647375000 | 532000 | 532000 | 532000 | 531000 | 648 |
| 338 | 20230927 | 130700 | 278302973000 | 532000 | 532000 | 532000 | 531000 | 202 |
| 339 | 20230927 | 130600 | 278195540000 | 531000 | 532000 | 532000 | 531000 | 515 |
| 340 | 20230927 | 130500 | 277921789000 | 532000 | 532000 | 532000 | 531000 | 168 |
| 341 | 20230927 | 130400 | 277832443000 | 532000 | 532000 | 532000 | 531000 | 432 |
| 342 | 20230927 | 130300 | 277602700000 | 531000 | 532000 | 532000 | 531000 | 284 |
| 343 | 20230927 | 130200 | 277451648000 | 531000 | 532000 | 532000 | 531000 | 166 |
| 344 | 20230927 | 130100 | 277363368000 | 532000 | 531000 | 532000 | 531000 | 874 |
| 345 | 20230927 | 130000 | 276899202000 | 531000 | 530000 | 531000 | 530000 | 2807 |
| 346 | 20230927 | 125900 | 275408945000 | 530000 | 531000 | 531000 | 530000 | 622 |
| 347 | 20230927 | 125800 | 275079125000 | 531000 | 531000 | 531000 | 530000 | 288 |
| 348 | 20230927 | 125700 | 274926407000 | 531000 | 531000 | 531000 | 530000 | 390 |
| 349 | 20230927 | 125600 | 274719425000 | 530000 | 531000 | 531000 | 530000 | 411 |
| 350 | 20230927 | 125500 | 274501536000 | 530000 | 531000 | 531000 | 530000 | 1168 |
| 351 | 20230927 | 125400 | 273882396000 | 530000 | 531000 | 531000 | 530000 | 342 |
| 352 | 20230927 | 125300 | 273700878000 | 531000 | 531000 | 531000 | 530000 | 323 |
| 353 | 20230927 | 125200 | 273529420000 | 531000 | 531000 | 531000 | 530000 | 160 |
| 354 | 20230927 | 125100 | 273444525000 | 531000 | 531000 | 531000 | 530000 | 465 |
| 355 | 20230927 | 125000 | 273197633000 | 530000 | 530000 | 531000 | 529000 | 1187 |
| 356 | 20230927 | 124900 | 272568590000 | 530000 | 529000 | 531000 | 529000 | 2937 |
| 357 | 20230927 | 124800 | 271011952000 | 530000 | 530000 | 531000 | 529000 | 1077 |
| 358 | 20230927 | 124700 | 270441140000 | 530000 | 529000 | 530000 | 529000 | 2168 |
| 359 | 20230927 | 124600 | 269292134000 | 530000 | 530000 | 530000 | 529000 | 364 |
| 360 | 20230927 | 124500 | 269099227000 | 530000 | 529000 | 530000 | 528000 | 2636 |
| 361 | 20230927 | 124400 | 267704717000 | 529000 | 529000 | 529000 | 528000 | 433 |
| 362 | 20230927 | 124300 | 267475730000 | 529000 | 529000 | 529000 | 528000 | 300 |
| 363 | 20230927 | 124200 | 267317062000 | 529000 | 528000 | 529000 | 527000 | 3213 |
| 364 | 20230927 | 124100 | 265620731000 | 527000 | 528000 | 528000 | 527000 | 924 |
| 365 | 20230927 | 124000 | 265133678000 | 527000 | 528000 | 528000 | 527000 | 172 |
| 366 | 20230927 | 123900 | 265042950000 | 528000 | 528000 | 528000 | 527000 | 160 |
| 367 | 20230927 | 123800 | 264958547000 | 527000 | 528000 | 528000 | 527000 | 313 |
| 368 | 20230927 | 123700 | 264793423000 | 527000 | 528000 | 528000 | 527000 | 987 |
| 369 | 20230927 | 123600 | 264272896000 | 528000 | 528000 | 528000 | 527000 | 594 |
| 370 | 20230927 | 123500 | 263959494000 | 528000 | 528000 | 528000 | 527000 | 264 |
| 371 | 20230927 | 123400 | 263820148000 | 528000 | 528000 | 528000 | 527000 | 538 |
| 372 | 20230927 | 123300 | 263536459000 | 528000 | 528000 | 528000 | 527000 | 1413 |
| 373 | 20230927 | 123200 | 262791589000 | 528000 | 528000 | 528000 | 527000 | 528 |
| 374 | 20230927 | 123100 | 262513221000 | 528000 | 529000 | 529000 | 527000 | 491 |
| 375 | 20230927 | 123000 | 262254091000 | 528000 | 529000 | 529000 | 528000 | 2333 |
| 376 | 20230927 | 122900 | 261022176000 | 529000 | 529000 | 529000 | 528000 | 515 |
| 377 | 20230927 | 122800 | 260750225000 | 529000 | 529000 | 529000 | 528000 | 768 |
| 378 | 20230927 | 122700 | 260344552000 | 529000 | 529000 | 529000 | 528000 | 489 |
| 379 | 20230927 | 122600 | 260086111000 | 529000 | 530000 | 530000 | 528000 | 2060 |
| 380 | 20230927 | 122500 | 258996478000 | 529000 | 530000 | 530000 | 529000 | 273 |
| 381 | 20230927 | 122400 | 258852030000 | 530000 | 530000 | 530000 | 529000 | 356 |
| 382 | 20230927 | 122300 | 258663494000 | 529000 | 530000 | 530000 | 529000 | 787 |
| 383 | 20230927 | 122200 | 258246976000 | 530000 | 529000 | 530000 | 529000 | 110 |
| 384 | 20230927 | 122100 | 258188692000 | 530000 | 530000 | 530000 | 529000 | 211 |
| 385 | 20230927 | 122000 | 258076884000 | 529000 | 530000 | 530000 | 529000 | 216 |
| 386 | 20230927 | 121900 | 257962510000 | 530000 | 529000 | 530000 | 528000 | 2426 |
| 387 | 20230927 | 121800 | 256679252000 | 529000 | 529000 | 529000 | 528000 | 562 |
| 388 | 20230927 | 121700 | 256382093000 | 529000 | 529000 | 529000 | 528000 | 188 |
| 389 | 20230927 | 121600 | 256282746000 | 529000 | 529000 | 529000 | 528000 | 487 |
| 390 | 20230927 | 121500 | 256025502000 | 528000 | 528000 | 529000 | 528000 | 355 |
| 391 | 20230927 | 121400 | 255838032000 | 529000 | 528000 | 529000 | 527000 | 1729 |
| 392 | 20230927 | 121300 | 254925449000 | 527000 | 528000 | 528000 | 527000 | 2894 |
| 393 | 20230927 | 121200 | 253399809000 | 528000 | 528000 | 529000 | 527000 | 2007 |
| 394 | 20230927 | 121100 | 252340078000 | 528000 | 529000 | 529000 | 528000 | 979 |
| 395 | 20230927 | 121000 | 251823039000 | 529000 | 529000 | 529000 | 528000 | 572 |
| 396 | 20230927 | 120900 | 251520665000 | 528000 | 529000 | 529000 | 528000 | 311 |
| 397 | 20230927 | 120800 | 251356415000 | 529000 | 529000 | 529000 | 528000 | 143 |
| 398 | 20230927 | 120700 | 251280874000 | 529000 | 529000 | 529000 | 528000 | 173 |
| 399 | 20230927 | 120600 | 251189492000 | 528000 | 528000 | 528000 | 527000 | 1586 |
| 400 | 20230927 | 120500 | 250352301000 | 527000 | 528000 | 528000 | 527000 | 1220 |
| 401 | 20230927 | 120400 | 249708873000 | 527000 | 529000 | 529000 | 527000 | 5385 |
| 402 | 20230927 | 120300 | 246865458000 | 528000 | 529000 | 529000 | 528000 | 630 |
| 403 | 20230927 | 120200 | 246532620000 | 528000 | 529000 | 529000 | 528000 | 818 |
| 404 | 20230927 | 120100 | 246100184000 | 529000 | 529000 | 529000 | 528000 | 201 |
| 405 | 20230927 | 120000 | 245993999000 | 529000 | 529000 | 529000 | 528000 | 525 |
| 406 | 20230927 | 115900 | 245716742000 | 529000 | 530000 | 530000 | 528000 | 1051 |
| 407 | 20230927 | 115800 | 245160787000 | 529000 | 530000 | 530000 | 529000 | 442 |
| 408 | 20230927 | 115700 | 244926834000 | 530000 | 530000 | 530000 | 529000 | 176 |
| 409 | 20230927 | 115600 | 244833679000 | 529000 | 530000 | 530000 | 529000 | 426 |
| 410 | 20230927 | 115500 | 244608269000 | 529000 | 529000 | 530000 | 529000 | 543 |
| 411 | 20230927 | 115400 | 244320882000 | 529000 | 530000 | 530000 | 529000 | 2447 |
| 412 | 20230927 | 115300 | 243026312000 | 530000 | 530000 | 530000 | 529000 | 493 |
| 413 | 20230927 | 115200 | 242765136000 | 529000 | 530000 | 530000 | 529000 | 628 |
| 414 | 20230927 | 115100 | 242432582000 | 530000 | 530000 | 530000 | 529000 | 318 |
| 415 | 20230927 | 115000 | 242264320000 | 530000 | 529000 | 530000 | 528000 | 2168 |
| 416 | 20230927 | 114900 | 241117478000 | 528000 | 529000 | 529000 | 528000 | 324 |
| 417 | 20230927 | 114800 | 240946298000 | 529000 | 529000 | 529000 | 528000 | 338 |
| 418 | 20230927 | 114700 | 240767768000 | 529000 | 529000 | 529000 | 528000 | 331 |
| 419 | 20230927 | 114600 | 240592850000 | 529000 | 529000 | 529000 | 528000 | 123 |
| 420 | 20230927 | 114500 | 240527868000 | 529000 | 529000 | 529000 | 528000 | 98 |
| 421 | 20230927 | 114400 | 240476076000 | 528000 | 529000 | 529000 | 528000 | 855 |
| 422 | 20230927 | 114300 | 240024533000 | 529000 | 530000 | 530000 | 528000 | 1002 |
| 423 | 20230927 | 114200 | 239494713000 | 530000 | 529000 | 530000 | 529000 | 560 |
| 424 | 20230927 | 114100 | 239198439000 | 529000 | 528000 | 530000 | 528000 | 1229 |
| 425 | 20230927 | 114000 | 238548294000 | 528000 | 530000 | 530000 | 528000 | 2479 |
| 426 | 20230927 | 113900 | 237236885000 | 529000 | 530000 | 530000 | 529000 | 379 |
| 427 | 20230927 | 113800 | 237036110000 | 530000 | 530000 | 530000 | 529000 | 494 |
| 428 | 20230927 | 113700 | 236774714000 | 529000 | 530000 | 530000 | 529000 | 126 |
| 429 | 20230927 | 113600 | 236707975000 | 529000 | 530000 | 530000 | 529000 | 1287 |
| 430 | 20230927 | 113500 | 236026054000 | 529000 | 530000 | 530000 | 529000 | 271 |
| 431 | 20230927 | 113400 | 235882672000 | 529000 | 529000 | 530000 | 528000 | 1531 |
| 432 | 20230927 | 113300 | 235072829000 | 529000 | 528000 | 529000 | 528000 | 225 |
| 433 | 20230927 | 113200 | 234953853000 | 529000 | 530000 | 530000 | 528000 | 1504 |
| 434 | 20230927 | 113100 | 234158603000 | 529000 | 529000 | 530000 | 528000 | 1939 |
| 435 | 20230927 | 113000 | 233132687000 | 529000 | 529000 | 529000 | 528000 | 544 |
| 436 | 20230927 | 112900 | 232845276000 | 528000 | 528000 | 529000 | 528000 | 709 |
| 437 | 20230927 | 112800 | 232470727000 | 528000 | 529000 | 529000 | 528000 | 602 |
| 438 | 20230927 | 112700 | 232152837000 | 529000 | 529000 | 529000 | 528000 | 872 |
| 439 | 20230927 | 112600 | 231692172000 | 529000 | 529000 | 529000 | 528000 | 690 |
| 440 | 20230927 | 112500 | 231327726000 | 529000 | 529000 | 529000 | 528000 | 142 |
| 441 | 20230927 | 112400 | 231252711000 | 528000 | 530000 | 530000 | 528000 | 1419 |
| 442 | 20230927 | 112300 | 230502222000 | 529000 | 530000 | 530000 | 529000 | 667 |
| 443 | 20230927 | 112200 | 230149152000 | 529000 | 528000 | 530000 | 528000 | 2154 |
| 444 | 20230927 | 112100 | 229009902000 | 528000 | 526000 | 528000 | 526000 | 8260 |
| 445 | 20230927 | 112000 | 224657822000 | 526000 | 528000 | 528000 | 526000 | 8222 |
| 446 | 20230927 | 111900 | 220326244000 | 527000 | 528000 | 528000 | 527000 | 1143 |
| 447 | 20230927 | 111800 | 219723756000 | 527000 | 527000 | 528000 | 527000 | 660 |
| 448 | 20230927 | 111700 | 219375706000 | 528000 | 528000 | 529000 | 527000 | 4457 |
| 449 | 20230927 | 111600 | 217022932000 | 529000 | 529000 | 529000 | 528000 | 1387 |
| 450 | 20230927 | 111500 | 216290536000 | 528000 | 530000 | 530000 | 528000 | 753 |
| 451 | 20230927 | 111400 | 215892682000 | 529000 | 530000 | 530000 | 529000 | 925 |
| 452 | 20230927 | 111300 | 215403330000 | 529000 | 529000 | 530000 | 528000 | 2143 |
| 453 | 20230927 | 111200 | 214269663000 | 528000 | 529000 | 529000 | 528000 | 660 |
| 454 | 20230927 | 111100 | 213920962000 | 528000 | 528000 | 529000 | 528000 | 346 |
| 455 | 20230927 | 111000 | 213738146000 | 529000 | 528000 | 529000 | 528000 | 564 |
| 456 | 20230927 | 110900 | 213440144000 | 528000 | 530000 | 530000 | 528000 | 8550 |
| 457 | 20230927 | 110800 | 208918412000 | 530000 | 530000 | 530000 | 529000 | 1436 |
| 458 | 20230927 | 110700 | 208158533000 | 530000 | 530000 | 530000 | 529000 | 490 |
| 459 | 20230927 | 110600 | 207899104000 | 529000 | 530000 | 530000 | 529000 | 237 |
| 460 | 20230927 | 110500 | 207773601000 | 529000 | 531000 | 531000 | 529000 | 2722 |
| 461 | 20230927 | 110400 | 206330925000 | 530000 | 531000 | 531000 | 530000 | 667 |
| 462 | 20230927 | 110300 | 205976831000 | 531000 | 531000 | 531000 | 530000 | 1383 |
| 463 | 20230927 | 110200 | 205242623000 | 530000 | 531000 | 531000 | 530000 | 295 |
| 464 | 20230927 | 110100 | 205086108000 | 531000 | 532000 | 532000 | 530000 | 3171 |
| 465 | 20230927 | 110000 | 203402712000 | 532000 | 532000 | 532000 | 531000 | 203 |
| 466 | 20230927 | 105900 | 203294754000 | 532000 | 532000 | 532000 | 531000 | 291 |
| 467 | 20230927 | 105800 | 203140007000 | 532000 | 532000 | 532000 | 531000 | 286 |
| 468 | 20230927 | 105700 | 202987983000 | 532000 | 532000 | 532000 | 531000 | 169 |
| 469 | 20230927 | 105600 | 202898100000 | 531000 | 532000 | 532000 | 531000 | 462 |
| 470 | 20230927 | 105500 | 202652588000 | 532000 | 532000 | 532000 | 531000 | 163 |
| 471 | 20230927 | 105400 | 202565960000 | 532000 | 531000 | 532000 | 530000 | 4186 |
| 472 | 20230927 | 105300 | 200340782000 | 531000 | 531000 | 531000 | 530000 | 134 |
| 473 | 20230927 | 105200 | 200269688000 | 530000 | 530000 | 531000 | 530000 | 976 |
| 474 | 20230927 | 105100 | 199752328000 | 530000 | 531000 | 531000 | 530000 | 8277 |
| 475 | 20230927 | 105000 | 195364934000 | 530000 | 531000 | 531000 | 530000 | 440 |
| 476 | 20230927 | 104900 | 195131461000 | 530000 | 531000 | 531000 | 530000 | 1420 |
| 477 | 20230927 | 104800 | 194377511000 | 531000 | 531000 | 531000 | 530000 | 684 |
| 478 | 20230927 | 104700 | 194014554000 | 531000 | 531000 | 531000 | 530000 | 332 |
| 479 | 20230927 | 104600 | 193838463000 | 530000 | 531000 | 531000 | 530000 | 807 |
| 480 | 20230927 | 104500 | 193410675000 | 530000 | 532000 | 532000 | 530000 | 3791 |
| 481 | 20230927 | 104400 | 191397616000 | 532000 | 532000 | 532000 | 531000 | 268 |
| 482 | 20230927 | 104300 | 191255191000 | 531000 | 532000 | 532000 | 531000 | 642 |
| 483 | 20230927 | 104200 | 190913797000 | 532000 | 532000 | 532000 | 531000 | 1741 |
| 484 | 20230927 | 104100 | 189987763000 | 532000 | 533000 | 533000 | 531000 | 2277 |
| 485 | 20230927 | 104000 | 188776660000 | 532000 | 533000 | 533000 | 532000 | 271 |
| 486 | 20230927 | 103900 | 188632456000 | 533000 | 533000 | 533000 | 532000 | 217 |
| 487 | 20230927 | 103800 | 188516911000 | 532000 | 533000 | 533000 | 532000 | 630 |
| 488 | 20230927 | 103700 | 188181669000 | 533000 | 533000 | 533000 | 532000 | 2328 |
| 489 | 20230927 | 103600 | 186942958000 | 532000 | 533000 | 533000 | 532000 | 598 |
| 490 | 20230927 | 103500 | 186624465000 | 533000 | 535000 | 535000 | 532000 | 3922 |
| 491 | 20230927 | 103400 | 184533075000 | 534000 | 535000 | 535000 | 534000 | 583 |
| 492 | 20230927 | 103300 | 184221613000 | 535000 | 535000 | 535000 | 534000 | 664 |
| 493 | 20230927 | 103200 | 183866492000 | 535000 | 535000 | 535000 | 534000 | 626 |
| 494 | 20230927 | 103100 | 183531640000 | 535000 | 535000 | 535000 | 534000 | 862 |
| 495 | 20230927 | 103000 | 183070683000 | 535000 | 534000 | 535000 | 533000 | 2731 |
| 496 | 20230927 | 102900 | 181612378000 | 534000 | 533000 | 534000 | 532000 | 468 |
| 497 | 20230927 | 102800 | 181362818000 | 533000 | 533000 | 533000 | 532000 | 2576 |
| 498 | 20230927 | 102700 | 179989970000 | 533000 | 533000 | 533000 | 532000 | 257 |
| 499 | 20230927 | 102600 | 179853151000 | 533000 | 533000 | 533000 | 532000 | 1208 |
| 500 | 20230927 | 102500 | 179210377000 | 533000 | 532000 | 533000 | 531000 | 4056 |
| 501 | 20230927 | 102400 | 177052160000 | 532000 | 532000 | 533000 | 531000 | 5679 |
| 502 | 20230927 | 102300 | 174031286000 | 532000 | 532000 | 532000 | 531000 | 445 |
| 503 | 20230927 | 102200 | 173794881000 | 532000 | 532000 | 532000 | 531000 | 258 |
| 504 | 20230927 | 102100 | 173657775000 | 532000 | 532000 | 532000 | 531000 | 221 |
| 505 | 20230927 | 102000 | 173540310000 | 531000 | 532000 | 532000 | 531000 | 349 |
| 506 | 20230927 | 101900 | 173354718000 | 532000 | 532000 | 532000 | 531000 | 387 |
| 507 | 20230927 | 101800 | 173149160000 | 532000 | 532000 | 532000 | 531000 | 689 |
| 508 | 20230927 | 101700 | 172782735000 | 531000 | 532000 | 532000 | 531000 | 305 |
| 509 | 20230927 | 101600 | 172620702000 | 531000 | 530000 | 532000 | 530000 | 1835 |
| 510 | 20230927 | 101500 | 171646435000 | 530000 | 533000 | 533000 | 530000 | 4978 |
| 511 | 20230927 | 101400 | 169001869000 | 532000 | 533000 | 533000 | 532000 | 782 |
| 512 | 20230927 | 101300 | 168585763000 | 533000 | 533000 | 533000 | 532000 | 845 |
| 513 | 20230927 | 101200 | 168135982000 | 533000 | 533000 | 533000 | 532000 | 595 |
| 514 | 20230927 | 101100 | 167819081000 | 533000 | 532000 | 533000 | 532000 | 822 |
| 515 | 20230927 | 101000 | 167381579000 | 532000 | 532000 | 532000 | 531000 | 4457 |
| 516 | 20230927 | 100900 | 165010571000 | 532000 | 531000 | 532000 | 531000 | 2869 |
| 517 | 20230927 | 100800 | 163484616000 | 532000 | 531000 | 532000 | 531000 | 118 |
| 518 | 20230927 | 100700 | 163421898000 | 532000 | 531000 | 532000 | 531000 | 551 |
| 519 | 20230927 | 100600 | 163129245000 | 531000 | 531000 | 532000 | 530000 | 3750 |
| 520 | 20230927 | 100500 | 161138243000 | 530000 | 532000 | 532000 | 530000 | 2547 |
| 521 | 20230927 | 100400 | 159787081000 | 531000 | 532000 | 532000 | 531000 | 2342 |
| 522 | 20230927 | 100300 | 158543345000 | 531000 | 531000 | 532000 | 531000 | 659 |
| 523 | 20230927 | 100200 | 158193240000 | 531000 | 532000 | 532000 | 531000 | 545 |
| 524 | 20230927 | 100100 | 157903785000 | 531000 | 532000 | 532000 | 531000 | 776 |
| 525 | 20230927 | 100000 | 157491613000 | 531000 | 532000 | 532000 | 531000 | 792 |
| 526 | 20230927 | 095900 | 157070542000 | 531000 | 533000 | 533000 | 531000 | 4098 |
| 527 | 20230927 | 095800 | 154890145000 | 533000 | 533000 | 533000 | 532000 | 501 |
| 528 | 20230927 | 095700 | 154623382000 | 533000 | 533000 | 533000 | 532000 | 395 |
| 529 | 20230927 | 095600 | 154413117000 | 533000 | 532000 | 533000 | 531000 | 2836 |
| 530 | 20230927 | 095500 | 152904303000 | 532000 | 532000 | 532000 | 531000 | 676 |
| 531 | 20230927 | 095400 | 152544863000 | 531000 | 532000 | 532000 | 531000 | 365 |
| 532 | 20230927 | 095300 | 152350798000 | 531000 | 532000 | 532000 | 531000 | 333 |
| 533 | 20230927 | 095200 | 152173773000 | 531000 | 532000 | 532000 | 531000 | 565 |
| 534 | 20230927 | 095100 | 151873677000 | 532000 | 533000 | 533000 | 531000 | 1961 |
| 535 | 20230927 | 095000 | 150830314000 | 532000 | 534000 | 534000 | 532000 | 2015 |
| 536 | 20230927 | 094900 | 149756336000 | 533000 | 533000 | 533000 | 532000 | 1550 |
| 537 | 20230927 | 094800 | 148930206000 | 533000 | 532000 | 534000 | 532000 | 3812 |
| 538 | 20230927 | 094700 | 146898189000 | 533000 | 533000 | 533000 | 532000 | 1147 |
| 539 | 20230927 | 094600 | 146286948000 | 533000 | 531000 | 533000 | 531000 | 2847 |
| 540 | 20230927 | 094500 | 144771754000 | 532000 | 533000 | 533000 | 531000 | 362 |
| 541 | 20230927 | 094400 | 144579366000 | 533000 | 533000 | 533000 | 532000 | 2591 |
| 542 | 20230927 | 094300 | 143200773000 | 533000 | 534000 | 535000 | 532000 | 4212 |
| 543 | 20230927 | 094200 | 140954133000 | 534000 | 533000 | 534000 | 533000 | 2500 |
| 544 | 20230927 | 094100 | 139619474000 | 534000 | 536000 | 536000 | 533000 | 5095 |
| 545 | 20230927 | 094000 | 136895184000 | 536000 | 534000 | 536000 | 534000 | 5143 |
| 546 | 20230927 | 093900 | 134141875000 | 535000 | 535000 | 535000 | 534000 | 1628 |
| 547 | 20230927 | 093800 | 133271794000 | 535000 | 534000 | 535000 | 533000 | 7064 |
| 548 | 20230927 | 093700 | 129495316000 | 534000 | 532000 | 534000 | 531000 | 8245 |
| 549 | 20230927 | 093600 | 125105219000 | 532000 | 532000 | 532000 | 530000 | 2110 |
| 550 | 20230927 | 093500 | 123984341000 | 532000 | 531000 | 532000 | 530000 | 1802 |
| 551 | 20230927 | 093400 | 123026911000 | 531000 | 530000 | 532000 | 529000 | 4614 |
| 552 | 20230927 | 093300 | 120579740000 | 530000 | 529000 | 530000 | 528000 | 3500 |
| 553 | 20230927 | 093200 | 118727326000 | 529000 | 528000 | 529000 | 528000 | 1676 |
| 554 | 20230927 | 093100 | 117841914000 | 529000 | 528000 | 529000 | 527000 | 5073 |
| 555 | 20230927 | 093000 | 115162925000 | 528000 | 528000 | 528000 | 527000 | 1760 |
| 556 | 20230927 | 092900 | 114234673000 | 528000 | 527000 | 528000 | 526000 | 2870 |
| 557 | 20230927 | 092800 | 112722462000 | 527000 | 527000 | 528000 | 526000 | 3258 |
| 558 | 20230927 | 092700 | 111005543000 | 527000 | 526000 | 528000 | 526000 | 6636 |
| 559 | 20230927 | 092600 | 107508908000 | 526000 | 527000 | 527000 | 526000 | 5853 |
| 560 | 20230927 | 092500 | 104429469000 | 527000 | 527000 | 528000 | 526000 | 5419 |
| 561 | 20230927 | 092400 | 101573774000 | 528000 | 527000 | 528000 | 527000 | 1400 |
| 562 | 20230927 | 092300 | 100835541000 | 528000 | 529000 | 529000 | 527000 | 2963 |
| 563 | 20230927 | 092200 | 99271197000 | 528000 | 531000 | 531000 | 528000 | 5889 |
| 564 | 20230927 | 092100 | 96154230000 | 530000 | 530000 | 531000 | 530000 | 731 |
| 565 | 20230927 | 092000 | 95766446000 | 530000 | 528000 | 531000 | 528000 | 4466 |
| 566 | 20230927 | 091900 | 93401923000 | 528000 | 529000 | 529000 | 528000 | 4133 |
| 567 | 20230927 | 091800 | 91219079000 | 528000 | 531000 | 531000 | 528000 | 5873 |
| 568 | 20230927 | 091700 | 88109023000 | 531000 | 532000 | 532000 | 530000 | 1995 |
| 569 | 20230927 | 091600 | 87050092000 | 531000 | 532000 | 533000 | 531000 | 5052 |
| 570 | 20230927 | 091500 | 84365280000 | 532000 | 533000 | 533000 | 532000 | 915 |
| 571 | 20230927 | 091400 | 83878169000 | 533000 | 532000 | 533000 | 532000 | 2902 |
| 572 | 20230927 | 091300 | 82333416000 | 531000 | 532000 | 533000 | 531000 | 3103 |
| 573 | 20230927 | 091200 | 80682818000 | 531000 | 535000 | 536000 | 531000 | 7450 |
| 574 | 20230927 | 091100 | 76712524000 | 535000 | 535000 | 537000 | 533000 | 13440 |
| 575 | 20230927 | 091000 | 69515158000 | 535000 | 533000 | 535000 | 532000 | 11311 |
| 576 | 20230927 | 090900 | 63476434000 | 531000 | 532000 | 532000 | 530000 | 7536 |
| 577 | 20230927 | 090800 | 59471991000 | 531000 | 531000 | 532000 | 530000 | 3372 |
| 578 | 20230927 | 090700 | 57680999000 | 531000 | 530000 | 531000 | 529000 | 4537 |
| 579 | 20230927 | 090600 | 55273982000 | 530000 | 528000 | 530000 | 527000 | 7908 |
| 580 | 20230927 | 090500 | 51092644000 | 528000 | 525000 | 529000 | 525000 | 10995 |
| 581 | 20230927 | 090400 | 45300028000 | 525000 | 527000 | 528000 | 525000 | 24612 |
| 582 | 20230927 | 090300 | 32359528000 | 527000 | 530000 | 530000 | 527000 | 16948 |
| 583 | 20230927 | 090200 | 23398019000 | 530000 | 530000 | 531000 | 529000 | 5881 |
| 584 | 20230927 | 090100 | 20280071000 | 529000 | 530000 | 531000 | 528000 | 9016 |
| 585 | 20230927 | 090000 | 15504512000 | 531000 | 528000 | 532000 | 527000 | 29235 |