35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 184300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 3 | 20231006 | 184200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 4 | 20231006 | 184100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 5 | 20231006 | 184000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 6 | 20231006 | 183900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 7 | 20231006 | 183800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 8 | 20231006 | 183700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 9 | 20231006 | 183600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 10 | 20231006 | 183500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 11 | 20231006 | 183400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 12 | 20231006 | 183300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 13 | 20231006 | 183200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 14 | 20231006 | 183100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 15 | 20231006 | 183000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 16 | 20231006 | 182900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 17 | 20231006 | 182800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 18 | 20231006 | 182700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 19 | 20231006 | 182600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 20 | 20231006 | 182500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 21 | 20231006 | 182400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 22 | 20231006 | 182300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 23 | 20231006 | 182200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 24 | 20231006 | 182100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 25 | 20231006 | 182000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 26 | 20231006 | 181900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 27 | 20231006 | 181800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 28 | 20231006 | 181700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 29 | 20231006 | 181600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 30 | 20231006 | 181500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 31 | 20231006 | 181400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 32 | 20231006 | 181300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 33 | 20231006 | 181200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 34 | 20231006 | 181100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 35 | 20231006 | 181000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 36 | 20231006 | 180900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 37 | 20231006 | 180800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 38 | 20231006 | 180700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 39 | 20231006 | 180600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 40 | 20231006 | 180500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 41 | 20231006 | 180400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 42 | 20231006 | 180300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 43 | 20231006 | 180200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 44 | 20231006 | 180100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 45 | 20231006 | 180000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 46 | 20231006 | 175900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 47 | 20231006 | 175800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 48 | 20231006 | 175700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 49 | 20231006 | 175600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 50 | 20231006 | 175500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 51 | 20231006 | 175400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 52 | 20231006 | 175300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 53 | 20231006 | 175200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 54 | 20231006 | 175100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 55 | 20231006 | 175000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 56 | 20231006 | 174900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 57 | 20231006 | 174800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 58 | 20231006 | 174700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 59 | 20231006 | 174600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 60 | 20231006 | 174500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 61 | 20231006 | 174400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 62 | 20231006 | 174300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 63 | 20231006 | 174200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 64 | 20231006 | 174100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 65 | 20231006 | 174000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 66 | 20231006 | 173900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 67 | 20231006 | 173800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 68 | 20231006 | 173700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 69 | 20231006 | 173600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 70 | 20231006 | 173500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 71 | 20231006 | 173400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 72 | 20231006 | 173300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 73 | 20231006 | 173200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 74 | 20231006 | 173100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 75 | 20231006 | 173000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 76 | 20231006 | 172900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 77 | 20231006 | 172800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 78 | 20231006 | 172700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 79 | 20231006 | 172600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 80 | 20231006 | 172500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 81 | 20231006 | 172400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 82 | 20231006 | 172300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 83 | 20231006 | 172200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 84 | 20231006 | 172100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 85 | 20231006 | 172000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 86 | 20231006 | 171900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 87 | 20231006 | 171800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 88 | 20231006 | 171700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 89 | 20231006 | 171600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 90 | 20231006 | 171500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 91 | 20231006 | 171400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 92 | 20231006 | 171300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 93 | 20231006 | 171200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 94 | 20231006 | 171100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 95 | 20231006 | 171000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 96 | 20231006 | 170900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 97 | 20231006 | 170800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 98 | 20231006 | 170700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 99 | 20231006 | 170600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 100 | 20231006 | 170500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 101 | 20231006 | 170400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 102 | 20231006 | 170300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 103 | 20231006 | 170200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 104 | 20231006 | 170100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 105 | 20231006 | 170000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 106 | 20231006 | 165900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 107 | 20231006 | 165800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 108 | 20231006 | 165700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 109 | 20231006 | 165600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 110 | 20231006 | 165500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 111 | 20231006 | 165400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 112 | 20231006 | 165300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 113 | 20231006 | 165200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 114 | 20231006 | 165100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 115 | 20231006 | 165000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 116 | 20231006 | 164900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 117 | 20231006 | 164800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 118 | 20231006 | 164700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 119 | 20231006 | 164600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 120 | 20231006 | 164500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 121 | 20231006 | 164400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 122 | 20231006 | 164300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 123 | 20231006 | 164200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 124 | 20231006 | 164100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 125 | 20231006 | 164000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 126 | 20231006 | 163900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 127 | 20231006 | 163800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 128 | 20231006 | 163700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 129 | 20231006 | 163600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 130 | 20231006 | 163500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 131 | 20231006 | 163400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 132 | 20231006 | 163300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 133 | 20231006 | 163200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 134 | 20231006 | 163100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 135 | 20231006 | 163000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 136 | 20231006 | 162900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 137 | 20231006 | 162800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 138 | 20231006 | 162700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 139 | 20231006 | 162600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 140 | 20231006 | 162500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 141 | 20231006 | 162400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 142 | 20231006 | 162300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 143 | 20231006 | 162200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 144 | 20231006 | 162100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 145 | 20231006 | 162000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 146 | 20231006 | 161900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 147 | 20231006 | 161800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 148 | 20231006 | 161700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 149 | 20231006 | 161600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 150 | 20231006 | 161500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 151 | 20231006 | 161400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 152 | 20231006 | 161300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 153 | 20231006 | 161200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 154 | 20231006 | 161100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 155 | 20231006 | 161000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 156 | 20231006 | 160900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 157 | 20231006 | 160800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 158 | 20231006 | 160700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 159 | 20231006 | 160600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 160 | 20231006 | 160500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 161 | 20231006 | 160400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 162 | 20231006 | 160300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 163 | 20231006 | 160200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 164 | 20231006 | 160100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 165 | 20231006 | 160000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 166 | 20231006 | 155900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 167 | 20231006 | 155800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 168 | 20231006 | 155700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 169 | 20231006 | 155600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 170 | 20231006 | 155500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 171 | 20231006 | 155400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 172 | 20231006 | 155300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 173 | 20231006 | 155200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 174 | 20231006 | 155100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 175 | 20231006 | 155000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 176 | 20231006 | 154900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 177 | 20231006 | 154800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 178 | 20231006 | 154700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 179 | 20231006 | 154600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 180 | 20231006 | 154500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 181 | 20231006 | 154400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 182 | 20231006 | 154300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 183 | 20231006 | 154200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 184 | 20231006 | 154100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 185 | 20231006 | 154000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 186 | 20231006 | 153900 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 187 | 20231006 | 153800 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 188 | 20231006 | 153700 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 189 | 20231006 | 153600 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 190 | 20231006 | 153500 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 191 | 20231006 | 153400 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 192 | 20231006 | 153300 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 193 | 20231006 | 153200 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 194 | 20231006 | 153100 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 195 | 20231006 | 153000 | 331536787000 | 514000 | 514000 | 514000 | 514000 | 21297 |
| 196 | 20231006 | 152900 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 197 | 20231006 | 152800 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 198 | 20231006 | 152700 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 199 | 20231006 | 152600 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 200 | 20231006 | 152500 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 201 | 20231006 | 152400 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 202 | 20231006 | 152300 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 203 | 20231006 | 152200 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 204 | 20231006 | 152100 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 205 | 20231006 | 152000 | 320590129000 | 514000 | 514000 | 514000 | 514000 | 0 |
| 206 | 20231006 | 151900 | 320590129000 | 514000 | 514000 | 515000 | 513000 | 4203 |
| 207 | 20231006 | 151800 | 318429133000 | 515000 | 514000 | 515000 | 513000 | 756 |
| 208 | 20231006 | 151700 | 318040350000 | 514000 | 514000 | 515000 | 513000 | 3252 |
| 209 | 20231006 | 151600 | 316368911000 | 513000 | 514000 | 514000 | 513000 | 1220 |
| 210 | 20231006 | 151500 | 315742266000 | 514000 | 513000 | 514000 | 513000 | 922 |
| 211 | 20231006 | 151400 | 315268802000 | 513000 | 513000 | 514000 | 513000 | 1060 |
| 212 | 20231006 | 151300 | 314724359000 | 513000 | 513000 | 514000 | 513000 | 748 |
| 213 | 20231006 | 151200 | 314340013000 | 514000 | 513000 | 514000 | 513000 | 710 |
| 214 | 20231006 | 151100 | 313975104000 | 513000 | 514000 | 515000 | 513000 | 3208 |
| 215 | 20231006 | 151000 | 312326964000 | 514000 | 514000 | 514000 | 513000 | 2650 |
| 216 | 20231006 | 150900 | 310964998000 | 514000 | 514000 | 514000 | 513000 | 884 |
| 217 | 20231006 | 150800 | 310510850000 | 514000 | 513000 | 514000 | 513000 | 464 |
| 218 | 20231006 | 150700 | 310272497000 | 514000 | 513000 | 514000 | 513000 | 790 |
| 219 | 20231006 | 150600 | 309866531000 | 514000 | 513000 | 514000 | 512000 | 3883 |
| 220 | 20231006 | 150500 | 307874428000 | 513000 | 512000 | 513000 | 511000 | 8777 |
| 221 | 20231006 | 150400 | 303380206000 | 512000 | 512000 | 512000 | 511000 | 643 |
| 222 | 20231006 | 150300 | 303051237000 | 512000 | 512000 | 512000 | 511000 | 657 |
| 223 | 20231006 | 150200 | 302715105000 | 512000 | 511000 | 512000 | 511000 | 725 |
| 224 | 20231006 | 150100 | 302344317000 | 511000 | 511000 | 512000 | 511000 | 485 |
| 225 | 20231006 | 150000 | 302096166000 | 512000 | 511000 | 512000 | 511000 | 782 |
| 226 | 20231006 | 145900 | 301696042000 | 511000 | 511000 | 512000 | 511000 | 795 |
| 227 | 20231006 | 145800 | 301289276000 | 512000 | 512000 | 512000 | 511000 | 1221 |
| 228 | 20231006 | 145700 | 300664376000 | 512000 | 511000 | 512000 | 511000 | 975 |
| 229 | 20231006 | 145600 | 300165890000 | 511000 | 511000 | 512000 | 511000 | 567 |
| 230 | 20231006 | 145500 | 299875988000 | 512000 | 512000 | 512000 | 511000 | 828 |
| 231 | 20231006 | 145400 | 299452766000 | 512000 | 511000 | 512000 | 511000 | 390 |
| 232 | 20231006 | 145300 | 299253367000 | 512000 | 512000 | 512000 | 511000 | 788 |
| 233 | 20231006 | 145200 | 298850298000 | 512000 | 511000 | 512000 | 511000 | 521 |
| 234 | 20231006 | 145100 | 298583876000 | 512000 | 511000 | 512000 | 511000 | 600 |
| 235 | 20231006 | 145000 | 298277169000 | 512000 | 511000 | 512000 | 511000 | 823 |
| 236 | 20231006 | 144900 | 297856470000 | 512000 | 511000 | 512000 | 511000 | 233 |
| 237 | 20231006 | 144800 | 297737266000 | 512000 | 511000 | 512000 | 511000 | 463 |
| 238 | 20231006 | 144700 | 297500569000 | 511000 | 512000 | 512000 | 511000 | 2883 |
| 239 | 20231006 | 144600 | 296027162000 | 512000 | 512000 | 512000 | 511000 | 584 |
| 240 | 20231006 | 144500 | 295728579000 | 512000 | 511000 | 512000 | 511000 | 838 |
| 241 | 20231006 | 144400 | 295300237000 | 511000 | 512000 | 512000 | 511000 | 386 |
| 242 | 20231006 | 144300 | 295102938000 | 512000 | 513000 | 513000 | 511000 | 4598 |
| 243 | 20231006 | 144200 | 292749030000 | 512000 | 512000 | 513000 | 512000 | 386 |
| 244 | 20231006 | 144100 | 292551195000 | 512000 | 512000 | 513000 | 512000 | 384 |
| 245 | 20231006 | 144000 | 292354319000 | 513000 | 512000 | 513000 | 512000 | 757 |
| 246 | 20231006 | 143900 | 291966342000 | 513000 | 512000 | 513000 | 512000 | 240 |
| 247 | 20231006 | 143800 | 291843337000 | 513000 | 512000 | 513000 | 512000 | 234 |
| 248 | 20231006 | 143700 | 291723336000 | 513000 | 512000 | 513000 | 512000 | 507 |
| 249 | 20231006 | 143600 | 291463648000 | 513000 | 513000 | 513000 | 512000 | 152 |
| 250 | 20231006 | 143500 | 291385746000 | 513000 | 512000 | 513000 | 512000 | 490 |
| 251 | 20231006 | 143400 | 291134795000 | 513000 | 512000 | 513000 | 512000 | 192 |
| 252 | 20231006 | 143300 | 291036376000 | 512000 | 512000 | 513000 | 512000 | 281 |
| 253 | 20231006 | 143200 | 290892422000 | 513000 | 513000 | 514000 | 512000 | 3500 |
| 254 | 20231006 | 143100 | 289096793000 | 514000 | 513000 | 514000 | 513000 | 419 |
| 255 | 20231006 | 143000 | 288881718000 | 513000 | 513000 | 514000 | 513000 | 349 |
| 256 | 20231006 | 142900 | 288702544000 | 514000 | 513000 | 514000 | 513000 | 214 |
| 257 | 20231006 | 142800 | 288592586000 | 513000 | 514000 | 514000 | 513000 | 194 |
| 258 | 20231006 | 142700 | 288492933000 | 514000 | 513000 | 514000 | 513000 | 134 |
| 259 | 20231006 | 142600 | 288424104000 | 513000 | 513000 | 514000 | 513000 | 104 |
| 260 | 20231006 | 142500 | 288370678000 | 514000 | 514000 | 514000 | 513000 | 246 |
| 261 | 20231006 | 142400 | 288244294000 | 514000 | 513000 | 514000 | 513000 | 399 |
| 262 | 20231006 | 142300 | 288039362000 | 514000 | 514000 | 514000 | 513000 | 155 |
| 263 | 20231006 | 142200 | 287959752000 | 514000 | 513000 | 514000 | 513000 | 621 |
| 264 | 20231006 | 142100 | 287640855000 | 514000 | 514000 | 514000 | 513000 | 312 |
| 265 | 20231006 | 142000 | 287480589000 | 514000 | 513000 | 514000 | 513000 | 468 |
| 266 | 20231006 | 141900 | 287240222000 | 514000 | 514000 | 514000 | 513000 | 135 |
| 267 | 20231006 | 141800 | 287170867000 | 514000 | 513000 | 514000 | 513000 | 170 |
| 268 | 20231006 | 141700 | 287083558000 | 514000 | 514000 | 514000 | 513000 | 583 |
| 269 | 20231006 | 141600 | 286783952000 | 513000 | 513000 | 514000 | 513000 | 209 |
| 270 | 20231006 | 141500 | 286676708000 | 514000 | 513000 | 514000 | 513000 | 292 |
| 271 | 20231006 | 141400 | 286526882000 | 513000 | 515000 | 515000 | 513000 | 4170 |
| 272 | 20231006 | 141300 | 284383482000 | 515000 | 515000 | 515000 | 514000 | 425 |
| 273 | 20231006 | 141200 | 284164814000 | 514000 | 514000 | 515000 | 514000 | 344 |
| 274 | 20231006 | 141100 | 283987715000 | 514000 | 515000 | 515000 | 514000 | 259 |
| 275 | 20231006 | 141000 | 283854368000 | 515000 | 515000 | 515000 | 514000 | 511 |
| 276 | 20231006 | 140900 | 283591269000 | 515000 | 515000 | 516000 | 514000 | 2608 |
| 277 | 20231006 | 140800 | 282248140000 | 514000 | 515000 | 516000 | 514000 | 442 |
| 278 | 20231006 | 140700 | 282020533000 | 515000 | 515000 | 516000 | 514000 | 1349 |
| 279 | 20231006 | 140600 | 281325810000 | 515000 | 514000 | 515000 | 514000 | 2969 |
| 280 | 20231006 | 140500 | 279796816000 | 515000 | 515000 | 515000 | 514000 | 172 |
| 281 | 20231006 | 140400 | 279708264000 | 515000 | 515000 | 515000 | 514000 | 370 |
| 282 | 20231006 | 140300 | 279517797000 | 515000 | 515000 | 515000 | 514000 | 620 |
| 283 | 20231006 | 140200 | 279198726000 | 514000 | 514000 | 515000 | 514000 | 399 |
| 284 | 20231006 | 140100 | 278993326000 | 515000 | 514000 | 515000 | 514000 | 483 |
| 285 | 20231006 | 140000 | 278744812000 | 514000 | 514000 | 515000 | 514000 | 466 |
| 286 | 20231006 | 135900 | 278505143000 | 514000 | 514000 | 515000 | 513000 | 6690 |
| 287 | 20231006 | 135800 | 275064239000 | 514000 | 513000 | 514000 | 513000 | 208 |
| 288 | 20231006 | 135700 | 274957458000 | 513000 | 514000 | 514000 | 513000 | 201 |
| 289 | 20231006 | 135600 | 274854163000 | 513000 | 514000 | 514000 | 513000 | 472 |
| 290 | 20231006 | 135500 | 274611963000 | 514000 | 514000 | 514000 | 513000 | 579 |
| 291 | 20231006 | 135400 | 274314579000 | 513000 | 513000 | 514000 | 513000 | 417 |
| 292 | 20231006 | 135300 | 274100606000 | 513000 | 513000 | 514000 | 513000 | 669 |
| 293 | 20231006 | 135200 | 273757352000 | 514000 | 514000 | 514000 | 513000 | 1069 |
| 294 | 20231006 | 135100 | 273208809000 | 514000 | 514000 | 514000 | 513000 | 636 |
| 295 | 20231006 | 135000 | 272882341000 | 514000 | 514000 | 514000 | 513000 | 968 |
| 296 | 20231006 | 134900 | 272385403000 | 514000 | 513000 | 514000 | 513000 | 124 |
| 297 | 20231006 | 134800 | 272321707000 | 513000 | 514000 | 514000 | 513000 | 365 |
| 298 | 20231006 | 134700 | 272134385000 | 514000 | 514000 | 514000 | 513000 | 351 |
| 299 | 20231006 | 134600 | 271954223000 | 514000 | 514000 | 514000 | 513000 | 373 |
| 300 | 20231006 | 134500 | 271762838000 | 513000 | 514000 | 514000 | 513000 | 252 |
| 301 | 20231006 | 134400 | 271633523000 | 513000 | 513000 | 514000 | 513000 | 333 |
| 302 | 20231006 | 134300 | 271462645000 | 514000 | 514000 | 514000 | 513000 | 758 |
| 303 | 20231006 | 134200 | 271073742000 | 513000 | 513000 | 514000 | 513000 | 444 |
| 304 | 20231006 | 134100 | 270845848000 | 514000 | 513000 | 514000 | 513000 | 175 |
| 305 | 20231006 | 134000 | 270756032000 | 514000 | 514000 | 514000 | 513000 | 1646 |
| 306 | 20231006 | 133900 | 269911589000 | 514000 | 515000 | 515000 | 513000 | 5345 |
| 307 | 20231006 | 133800 | 267164246000 | 514000 | 515000 | 515000 | 514000 | 241 |
| 308 | 20231006 | 133700 | 267040251000 | 515000 | 515000 | 515000 | 514000 | 180 |
| 309 | 20231006 | 133600 | 266947680000 | 514000 | 515000 | 515000 | 514000 | 281 |
| 310 | 20231006 | 133500 | 266803074000 | 514000 | 515000 | 515000 | 514000 | 139 |
| 311 | 20231006 | 133400 | 266731554000 | 515000 | 514000 | 515000 | 514000 | 859 |
| 312 | 20231006 | 133300 | 266289921000 | 514000 | 515000 | 516000 | 514000 | 4761 |
| 313 | 20231006 | 133200 | 263837847000 | 516000 | 516000 | 516000 | 515000 | 572 |
| 314 | 20231006 | 133100 | 263542908000 | 516000 | 516000 | 516000 | 515000 | 403 |
| 315 | 20231006 | 133000 | 263335005000 | 516000 | 516000 | 516000 | 515000 | 477 |
| 316 | 20231006 | 132900 | 263088915000 | 516000 | 516000 | 516000 | 515000 | 133 |
| 317 | 20231006 | 132800 | 263020338000 | 515000 | 515000 | 516000 | 515000 | 4062 |
| 318 | 20231006 | 132700 | 260928265000 | 515000 | 514000 | 515000 | 514000 | 198 |
| 319 | 20231006 | 132600 | 260826330000 | 514000 | 515000 | 515000 | 514000 | 171 |
| 320 | 20231006 | 132500 | 260738372000 | 514000 | 514000 | 515000 | 514000 | 232 |
| 321 | 20231006 | 132400 | 260619046000 | 514000 | 514000 | 515000 | 514000 | 348 |
| 322 | 20231006 | 132300 | 260439977000 | 514000 | 515000 | 515000 | 514000 | 126 |
| 323 | 20231006 | 132200 | 260375178000 | 514000 | 515000 | 515000 | 514000 | 337 |
| 324 | 20231006 | 132100 | 260201880000 | 514000 | 514000 | 515000 | 514000 | 298 |
| 325 | 20231006 | 132000 | 260048646000 | 514000 | 514000 | 515000 | 514000 | 582 |
| 326 | 20231006 | 131900 | 259749430000 | 514000 | 514000 | 515000 | 514000 | 256 |
| 327 | 20231006 | 131800 | 259617774000 | 515000 | 515000 | 515000 | 514000 | 2384 |
| 328 | 20231006 | 131700 | 258392371000 | 515000 | 515000 | 515000 | 514000 | 1760 |
| 329 | 20231006 | 131600 | 257487540000 | 515000 | 514000 | 515000 | 514000 | 194 |
| 330 | 20231006 | 131500 | 257387744000 | 515000 | 515000 | 515000 | 514000 | 82 |
| 331 | 20231006 | 131400 | 257345551000 | 514000 | 515000 | 515000 | 514000 | 304 |
| 332 | 20231006 | 131300 | 257189113000 | 515000 | 514000 | 515000 | 514000 | 104 |
| 333 | 20231006 | 131200 | 257135609000 | 515000 | 515000 | 515000 | 514000 | 356 |
| 334 | 20231006 | 131100 | 256952327000 | 515000 | 514000 | 515000 | 514000 | 269 |
| 335 | 20231006 | 131000 | 256814025000 | 514000 | 514000 | 515000 | 514000 | 239 |
| 336 | 20231006 | 130900 | 256691106000 | 514000 | 516000 | 516000 | 514000 | 3992 |
| 337 | 20231006 | 130800 | 254635154000 | 516000 | 515000 | 516000 | 515000 | 185 |
| 338 | 20231006 | 130700 | 254539779000 | 515000 | 516000 | 516000 | 515000 | 457 |
| 339 | 20231006 | 130600 | 254304313000 | 516000 | 516000 | 516000 | 515000 | 129 |
| 340 | 20231006 | 130500 | 254237817000 | 516000 | 515000 | 516000 | 515000 | 185 |
| 341 | 20231006 | 130400 | 254142372000 | 516000 | 515000 | 516000 | 515000 | 258 |
| 342 | 20231006 | 130300 | 254009296000 | 515000 | 516000 | 516000 | 515000 | 276 |
| 343 | 20231006 | 130200 | 253866992000 | 516000 | 516000 | 516000 | 515000 | 221 |
| 344 | 20231006 | 130100 | 253753094000 | 515000 | 516000 | 516000 | 515000 | 126 |
| 345 | 20231006 | 130000 | 253688111000 | 516000 | 515000 | 516000 | 515000 | 175 |
| 346 | 20231006 | 125900 | 253597922000 | 516000 | 513000 | 516000 | 513000 | 5597 |
| 347 | 20231006 | 125800 | 250719401000 | 513000 | 514000 | 514000 | 513000 | 1010 |
| 348 | 20231006 | 125700 | 250201117000 | 514000 | 513000 | 514000 | 513000 | 464 |
| 349 | 20231006 | 125600 | 249963023000 | 513000 | 514000 | 514000 | 513000 | 291 |
| 350 | 20231006 | 125500 | 249813708000 | 514000 | 513000 | 514000 | 513000 | 197 |
| 351 | 20231006 | 125400 | 249712624000 | 514000 | 514000 | 514000 | 513000 | 160 |
| 352 | 20231006 | 125300 | 249630498000 | 513000 | 514000 | 514000 | 513000 | 261 |
| 353 | 20231006 | 125200 | 249496558000 | 513000 | 515000 | 515000 | 513000 | 1907 |
| 354 | 20231006 | 125100 | 248516350000 | 515000 | 515000 | 515000 | 514000 | 242 |
| 355 | 20231006 | 125000 | 248391897000 | 514000 | 515000 | 516000 | 514000 | 2488 |
| 356 | 20231006 | 124900 | 247110593000 | 515000 | 515000 | 516000 | 515000 | 373 |
| 357 | 20231006 | 124800 | 246918432000 | 516000 | 515000 | 516000 | 515000 | 252 |
| 358 | 20231006 | 124700 | 246788600000 | 516000 | 516000 | 516000 | 515000 | 301 |
| 359 | 20231006 | 124600 | 246633430000 | 516000 | 515000 | 516000 | 515000 | 415 |
| 360 | 20231006 | 124500 | 246419385000 | 516000 | 516000 | 516000 | 515000 | 182 |
| 361 | 20231006 | 124400 | 246325569000 | 516000 | 515000 | 516000 | 515000 | 233 |
| 362 | 20231006 | 124300 | 246205410000 | 515000 | 515000 | 516000 | 515000 | 129 |
| 363 | 20231006 | 124200 | 246138904000 | 515000 | 515000 | 516000 | 515000 | 142 |
| 364 | 20231006 | 124100 | 246065692000 | 516000 | 516000 | 516000 | 515000 | 274 |
| 365 | 20231006 | 124000 | 245924466000 | 516000 | 516000 | 516000 | 515000 | 492 |
| 366 | 20231006 | 123900 | 245670886000 | 516000 | 516000 | 516000 | 515000 | 312 |
| 367 | 20231006 | 123800 | 245509990000 | 516000 | 515000 | 516000 | 515000 | 715 |
| 368 | 20231006 | 123700 | 245141212000 | 516000 | 516000 | 517000 | 515000 | 2497 |
| 369 | 20231006 | 123600 | 243852702000 | 516000 | 517000 | 517000 | 516000 | 216 |
| 370 | 20231006 | 123500 | 243741083000 | 517000 | 517000 | 517000 | 516000 | 645 |
| 371 | 20231006 | 123400 | 243407723000 | 516000 | 516000 | 517000 | 516000 | 500 |
| 372 | 20231006 | 123300 | 243149432000 | 517000 | 515000 | 517000 | 514000 | 5253 |
| 373 | 20231006 | 123200 | 240441950000 | 515000 | 515000 | 515000 | 514000 | 117 |
| 374 | 20231006 | 123100 | 240381714000 | 515000 | 514000 | 515000 | 514000 | 176 |
| 375 | 20231006 | 123000 | 240291213000 | 515000 | 515000 | 516000 | 514000 | 1925 |
| 376 | 20231006 | 122900 | 239299884000 | 516000 | 516000 | 516000 | 515000 | 167 |
| 377 | 20231006 | 122800 | 239213828000 | 515000 | 516000 | 516000 | 515000 | 387 |
| 378 | 20231006 | 122700 | 239014354000 | 516000 | 517000 | 517000 | 515000 | 1907 |
| 379 | 20231006 | 122600 | 238030480000 | 517000 | 516000 | 517000 | 516000 | 1471 |
| 380 | 20231006 | 122500 | 237270065000 | 517000 | 516000 | 517000 | 516000 | 757 |
| 381 | 20231006 | 122400 | 236879021000 | 517000 | 516000 | 517000 | 516000 | 582 |
| 382 | 20231006 | 122300 | 236578466000 | 516000 | 516000 | 517000 | 515000 | 1856 |
| 383 | 20231006 | 122200 | 235620801000 | 516000 | 514000 | 516000 | 514000 | 3125 |
| 384 | 20231006 | 122100 | 234010464000 | 515000 | 515000 | 515000 | 514000 | 455 |
| 385 | 20231006 | 122000 | 233776191000 | 515000 | 513000 | 515000 | 513000 | 3974 |
| 386 | 20231006 | 121900 | 231732976000 | 514000 | 514000 | 514000 | 513000 | 196 |
| 387 | 20231006 | 121800 | 231632329000 | 514000 | 514000 | 514000 | 513000 | 376 |
| 388 | 20231006 | 121700 | 231439142000 | 514000 | 514000 | 514000 | 513000 | 274 |
| 389 | 20231006 | 121600 | 231298417000 | 514000 | 513000 | 514000 | 513000 | 432 |
| 390 | 20231006 | 121500 | 231076488000 | 513000 | 513000 | 514000 | 513000 | 86 |
| 391 | 20231006 | 121400 | 231032351000 | 514000 | 513000 | 514000 | 513000 | 294 |
| 392 | 20231006 | 121300 | 230881498000 | 514000 | 513000 | 514000 | 513000 | 568 |
| 393 | 20231006 | 121200 | 230589909000 | 513000 | 514000 | 514000 | 513000 | 618 |
| 394 | 20231006 | 121100 | 230272758000 | 514000 | 514000 | 514000 | 513000 | 352 |
| 395 | 20231006 | 121000 | 230092066000 | 514000 | 514000 | 514000 | 513000 | 210 |
| 396 | 20231006 | 120900 | 229984162000 | 513000 | 514000 | 514000 | 513000 | 167 |
| 397 | 20231006 | 120800 | 229898410000 | 513000 | 513000 | 514000 | 513000 | 368 |
| 398 | 20231006 | 120700 | 229709424000 | 514000 | 514000 | 514000 | 513000 | 456 |
| 399 | 20231006 | 120600 | 229475402000 | 514000 | 513000 | 514000 | 513000 | 358 |
| 400 | 20231006 | 120500 | 229291521000 | 513000 | 513000 | 514000 | 513000 | 323 |
| 401 | 20231006 | 120400 | 229125603000 | 514000 | 513000 | 514000 | 513000 | 235 |
| 402 | 20231006 | 120300 | 229004941000 | 514000 | 514000 | 514000 | 513000 | 517 |
| 403 | 20231006 | 120200 | 228739265000 | 514000 | 514000 | 515000 | 513000 | 1576 |
| 404 | 20231006 | 120100 | 227929031000 | 515000 | 515000 | 515000 | 514000 | 1905 |
| 405 | 20231006 | 120000 | 226948009000 | 515000 | 514000 | 515000 | 514000 | 1831 |
| 406 | 20231006 | 115900 | 226005712000 | 514000 | 514000 | 514000 | 513000 | 3211 |
| 407 | 20231006 | 115800 | 224355311000 | 514000 | 514000 | 514000 | 513000 | 172 |
| 408 | 20231006 | 115700 | 224267024000 | 514000 | 513000 | 514000 | 513000 | 253 |
| 409 | 20231006 | 115600 | 224137173000 | 514000 | 513000 | 514000 | 513000 | 299 |
| 410 | 20231006 | 115500 | 223983651000 | 513000 | 513000 | 514000 | 513000 | 1763 |
| 411 | 20231006 | 115400 | 223079198000 | 513000 | 512000 | 513000 | 512000 | 2819 |
| 412 | 20231006 | 115300 | 221633539000 | 513000 | 512000 | 513000 | 512000 | 246 |
| 413 | 20231006 | 115200 | 221507451000 | 512000 | 512000 | 512000 | 511000 | 2425 |
| 414 | 20231006 | 115100 | 220265971000 | 512000 | 512000 | 512000 | 511000 | 257 |
| 415 | 20231006 | 115000 | 220134465000 | 512000 | 512000 | 512000 | 511000 | 208 |
| 416 | 20231006 | 114900 | 220028020000 | 512000 | 512000 | 512000 | 511000 | 353 |
| 417 | 20231006 | 114800 | 219847541000 | 511000 | 512000 | 512000 | 511000 | 212 |
| 418 | 20231006 | 114700 | 219739070000 | 512000 | 512000 | 512000 | 511000 | 158 |
| 419 | 20231006 | 114600 | 219658203000 | 512000 | 511000 | 512000 | 511000 | 233 |
| 420 | 20231006 | 114500 | 219538984000 | 512000 | 511000 | 512000 | 511000 | 333 |
| 421 | 20231006 | 114400 | 219368614000 | 512000 | 511000 | 512000 | 511000 | 2112 |
| 422 | 20231006 | 114300 | 218288895000 | 511000 | 511000 | 511000 | 510000 | 257 |
| 423 | 20231006 | 114200 | 218157640000 | 511000 | 511000 | 511000 | 510000 | 1145 |
| 424 | 20231006 | 114100 | 217572842000 | 511000 | 510000 | 511000 | 510000 | 441 |
| 425 | 20231006 | 114000 | 217347772000 | 510000 | 510000 | 511000 | 510000 | 273 |
| 426 | 20231006 | 113900 | 217208512000 | 511000 | 511000 | 511000 | 510000 | 311 |
| 427 | 20231006 | 113800 | 217049709000 | 510000 | 510000 | 511000 | 510000 | 644 |
| 428 | 20231006 | 113700 | 216721250000 | 511000 | 510000 | 511000 | 510000 | 596 |
| 429 | 20231006 | 113600 | 216417275000 | 510000 | 510000 | 511000 | 510000 | 712 |
| 430 | 20231006 | 113500 | 216054130000 | 511000 | 511000 | 511000 | 510000 | 231 |
| 431 | 20231006 | 113400 | 215936213000 | 511000 | 511000 | 511000 | 510000 | 323 |
| 432 | 20231006 | 113300 | 215771334000 | 510000 | 512000 | 512000 | 510000 | 2022 |
| 433 | 20231006 | 113200 | 214738108000 | 512000 | 512000 | 512000 | 511000 | 2175 |
| 434 | 20231006 | 113100 | 213624653000 | 512000 | 511000 | 512000 | 511000 | 270 |
| 435 | 20231006 | 113000 | 213486491000 | 511000 | 511000 | 512000 | 511000 | 277 |
| 436 | 20231006 | 112900 | 213344732000 | 512000 | 511000 | 512000 | 510000 | 1472 |
| 437 | 20231006 | 112800 | 212592515000 | 511000 | 510000 | 511000 | 509000 | 2289 |
| 438 | 20231006 | 112700 | 211425157000 | 510000 | 509000 | 510000 | 509000 | 243 |
| 439 | 20231006 | 112600 | 211301376000 | 510000 | 510000 | 510000 | 509000 | 603 |
| 440 | 20231006 | 112500 | 210993955000 | 510000 | 509000 | 510000 | 509000 | 286 |
| 441 | 20231006 | 112400 | 210848189000 | 510000 | 509000 | 510000 | 509000 | 236 |
| 442 | 20231006 | 112300 | 210727891000 | 509000 | 510000 | 510000 | 509000 | 418 |
| 443 | 20231006 | 112200 | 210515009000 | 510000 | 509000 | 510000 | 508000 | 2219 |
| 444 | 20231006 | 112100 | 209385561000 | 509000 | 508000 | 509000 | 508000 | 413 |
| 445 | 20231006 | 112000 | 209175554000 | 508000 | 508000 | 509000 | 507000 | 2988 |
| 446 | 20231006 | 111900 | 207657774000 | 508000 | 508000 | 508000 | 507000 | 1160 |
| 447 | 20231006 | 111800 | 207068875000 | 508000 | 508000 | 508000 | 507000 | 757 |
| 448 | 20231006 | 111700 | 206684895000 | 508000 | 508000 | 508000 | 507000 | 889 |
| 449 | 20231006 | 111600 | 206233691000 | 508000 | 507000 | 508000 | 507000 | 1236 |
| 450 | 20231006 | 111500 | 205606525000 | 507000 | 508000 | 508000 | 507000 | 1147 |
| 451 | 20231006 | 111400 | 205024803000 | 507000 | 507000 | 508000 | 507000 | 752 |
| 452 | 20231006 | 111300 | 204643438000 | 508000 | 508000 | 508000 | 507000 | 556 |
| 453 | 20231006 | 111200 | 204361129000 | 508000 | 508000 | 509000 | 508000 | 4425 |
| 454 | 20231006 | 111100 | 202113149000 | 508000 | 509000 | 509000 | 508000 | 2081 |
| 455 | 20231006 | 111000 | 201055962000 | 509000 | 509000 | 509000 | 508000 | 1071 |
| 456 | 20231006 | 110900 | 200511782000 | 509000 | 509000 | 509000 | 508000 | 705 |
| 457 | 20231006 | 110800 | 200153480000 | 509000 | 509000 | 509000 | 508000 | 750 |
| 458 | 20231006 | 110700 | 199772270000 | 509000 | 509000 | 509000 | 508000 | 2389 |
| 459 | 20231006 | 110600 | 198558307000 | 509000 | 509000 | 510000 | 508000 | 1631 |
| 460 | 20231006 | 110500 | 197728191000 | 509000 | 510000 | 510000 | 509000 | 3940 |
| 461 | 20231006 | 110400 | 195722552000 | 509000 | 509000 | 510000 | 509000 | 1442 |
| 462 | 20231006 | 110300 | 194987616000 | 509000 | 509000 | 510000 | 509000 | 1925 |
| 463 | 20231006 | 110200 | 194007714000 | 509000 | 510000 | 511000 | 509000 | 10166 |
| 464 | 20231006 | 110100 | 188824470000 | 510000 | 511000 | 511000 | 510000 | 559 |
| 465 | 20231006 | 110000 | 188539299000 | 511000 | 511000 | 511000 | 510000 | 385 |
| 466 | 20231006 | 105900 | 188342666000 | 511000 | 511000 | 511000 | 510000 | 557 |
| 467 | 20231006 | 105800 | 188058203000 | 511000 | 511000 | 512000 | 510000 | 2820 |
| 468 | 20231006 | 105700 | 186617163000 | 511000 | 511000 | 512000 | 511000 | 2321 |
| 469 | 20231006 | 105600 | 185431069000 | 511000 | 511000 | 512000 | 511000 | 851 |
| 470 | 20231006 | 105500 | 184996098000 | 512000 | 511000 | 512000 | 511000 | 208 |
| 471 | 20231006 | 105400 | 184889785000 | 512000 | 511000 | 512000 | 511000 | 2040 |
| 472 | 20231006 | 105300 | 183847055000 | 511000 | 512000 | 512000 | 511000 | 262 |
| 473 | 20231006 | 105200 | 183713099000 | 512000 | 511000 | 512000 | 511000 | 493 |
| 474 | 20231006 | 105100 | 183460760000 | 511000 | 512000 | 512000 | 511000 | 142 |
| 475 | 20231006 | 105000 | 183388106000 | 512000 | 511000 | 512000 | 511000 | 765 |
| 476 | 20231006 | 104900 | 182996734000 | 512000 | 512000 | 512000 | 511000 | 790 |
| 477 | 20231006 | 104800 | 182592299000 | 511000 | 512000 | 512000 | 511000 | 809 |
| 478 | 20231006 | 104700 | 182178400000 | 511000 | 513000 | 513000 | 511000 | 3090 |
| 479 | 20231006 | 104600 | 180596315000 | 513000 | 512000 | 513000 | 512000 | 151 |
| 480 | 20231006 | 104500 | 180518950000 | 513000 | 513000 | 513000 | 512000 | 318 |
| 481 | 20231006 | 104400 | 180356007000 | 513000 | 513000 | 513000 | 512000 | 335 |
| 482 | 20231006 | 104300 | 180184243000 | 513000 | 513000 | 513000 | 512000 | 138 |
| 483 | 20231006 | 104200 | 180113485000 | 513000 | 513000 | 513000 | 512000 | 167 |
| 484 | 20231006 | 104100 | 180027844000 | 513000 | 513000 | 513000 | 512000 | 228 |
| 485 | 20231006 | 104000 | 179911052000 | 512000 | 513000 | 513000 | 512000 | 917 |
| 486 | 20231006 | 103900 | 179441443000 | 513000 | 513000 | 514000 | 512000 | 2685 |
| 487 | 20231006 | 103800 | 178064026000 | 513000 | 512000 | 513000 | 511000 | 4563 |
| 488 | 20231006 | 103700 | 175726232000 | 512000 | 512000 | 512000 | 511000 | 349 |
| 489 | 20231006 | 103600 | 175547566000 | 512000 | 512000 | 512000 | 511000 | 449 |
| 490 | 20231006 | 103500 | 175317877000 | 512000 | 513000 | 513000 | 511000 | 2942 |
| 491 | 20231006 | 103400 | 173811631000 | 512000 | 513000 | 514000 | 512000 | 1538 |
| 492 | 20231006 | 103300 | 173022583000 | 513000 | 512000 | 514000 | 512000 | 1806 |
| 493 | 20231006 | 103200 | 172096106000 | 513000 | 512000 | 514000 | 511000 | 4718 |
| 494 | 20231006 | 103100 | 169678201000 | 512000 | 511000 | 512000 | 511000 | 805 |
| 495 | 20231006 | 103000 | 169266396000 | 511000 | 512000 | 512000 | 511000 | 604 |
| 496 | 20231006 | 102900 | 168957214000 | 512000 | 512000 | 512000 | 511000 | 1032 |
| 497 | 20231006 | 102800 | 168429575000 | 512000 | 511000 | 512000 | 511000 | 276 |
| 498 | 20231006 | 102700 | 168288400000 | 511000 | 512000 | 512000 | 511000 | 329 |
| 499 | 20231006 | 102600 | 168120059000 | 512000 | 512000 | 512000 | 511000 | 437 |
| 500 | 20231006 | 102500 | 167896423000 | 512000 | 513000 | 513000 | 512000 | 2933 |
| 501 | 20231006 | 102400 | 166394667000 | 513000 | 512000 | 513000 | 511000 | 3311 |
| 502 | 20231006 | 102300 | 164699451000 | 512000 | 511000 | 512000 | 511000 | 436 |
| 503 | 20231006 | 102200 | 164476451000 | 512000 | 512000 | 512000 | 511000 | 575 |
| 504 | 20231006 | 102100 | 164182530000 | 512000 | 511000 | 512000 | 511000 | 2271 |
| 505 | 20231006 | 102000 | 163021980000 | 512000 | 512000 | 512000 | 511000 | 808 |
| 506 | 20231006 | 101900 | 162609014000 | 512000 | 511000 | 512000 | 511000 | 878 |
| 507 | 20231006 | 101800 | 162160290000 | 512000 | 512000 | 512000 | 511000 | 1339 |
| 508 | 20231006 | 101700 | 161475874000 | 512000 | 511000 | 512000 | 511000 | 438 |
| 509 | 20231006 | 101600 | 161251891000 | 511000 | 512000 | 513000 | 511000 | 3491 |
| 510 | 20231006 | 101500 | 159464607000 | 512000 | 512000 | 513000 | 512000 | 85 |
| 511 | 20231006 | 101400 | 159421067000 | 512000 | 513000 | 513000 | 512000 | 308 |
| 512 | 20231006 | 101300 | 159263184000 | 512000 | 513000 | 513000 | 512000 | 570 |
| 513 | 20231006 | 101200 | 158971047000 | 513000 | 514000 | 514000 | 512000 | 2866 |
| 514 | 20231006 | 101100 | 157500870000 | 514000 | 512000 | 514000 | 512000 | 2741 |
| 515 | 20231006 | 101000 | 156094345000 | 513000 | 513000 | 513000 | 512000 | 145 |
| 516 | 20231006 | 100900 | 156020012000 | 513000 | 512000 | 513000 | 512000 | 1021 |
| 517 | 20231006 | 100800 | 155497183000 | 513000 | 513000 | 513000 | 512000 | 616 |
| 518 | 20231006 | 100700 | 155181568000 | 513000 | 513000 | 513000 | 512000 | 4409 |
| 519 | 20231006 | 100600 | 152924094000 | 513000 | 514000 | 514000 | 512000 | 2474 |
| 520 | 20231006 | 100500 | 151654294000 | 514000 | 513000 | 515000 | 512000 | 2300 |
| 521 | 20231006 | 100400 | 150473125000 | 513000 | 513000 | 513000 | 512000 | 594 |
| 522 | 20231006 | 100300 | 150168468000 | 513000 | 515000 | 515000 | 512000 | 3215 |
| 523 | 20231006 | 100200 | 148517068000 | 514000 | 513000 | 515000 | 513000 | 3894 |
| 524 | 20231006 | 100100 | 146517560000 | 512000 | 513000 | 513000 | 512000 | 338 |
| 525 | 20231006 | 100000 | 146344456000 | 512000 | 513000 | 513000 | 512000 | 357 |
| 526 | 20231006 | 095900 | 146161391000 | 512000 | 515000 | 515000 | 512000 | 4016 |
| 527 | 20231006 | 095800 | 144098890000 | 515000 | 516000 | 516000 | 514000 | 3145 |
| 528 | 20231006 | 095700 | 142479152000 | 516000 | 515000 | 516000 | 514000 | 1941 |
| 529 | 20231006 | 095600 | 141479617000 | 514000 | 515000 | 515000 | 514000 | 575 |
| 530 | 20231006 | 095500 | 141183623000 | 515000 | 515000 | 515000 | 514000 | 1645 |
| 531 | 20231006 | 095400 | 140336658000 | 514000 | 515000 | 515000 | 514000 | 442 |
| 532 | 20231006 | 095300 | 140109140000 | 515000 | 515000 | 515000 | 514000 | 612 |
| 533 | 20231006 | 095200 | 139794150000 | 515000 | 515000 | 515000 | 514000 | 1020 |
| 534 | 20231006 | 095100 | 139268903000 | 515000 | 515000 | 515000 | 514000 | 959 |
| 535 | 20231006 | 095000 | 138775495000 | 515000 | 514000 | 515000 | 513000 | 4230 |
| 536 | 20231006 | 094900 | 136604152000 | 513000 | 513000 | 514000 | 513000 | 824 |
| 537 | 20231006 | 094800 | 136181185000 | 513000 | 513000 | 514000 | 512000 | 1998 |
| 538 | 20231006 | 094700 | 135155862000 | 512000 | 513000 | 513000 | 512000 | 934 |
| 539 | 20231006 | 094600 | 134677052000 | 513000 | 513000 | 513000 | 512000 | 921 |
| 540 | 20231006 | 094500 | 134204856000 | 513000 | 509000 | 513000 | 509000 | 7955 |
| 541 | 20231006 | 094400 | 130138014000 | 510000 | 510000 | 510000 | 509000 | 1078 |
| 542 | 20231006 | 094300 | 129589114000 | 509000 | 508000 | 511000 | 508000 | 7468 |
| 543 | 20231006 | 094200 | 125786445000 | 508000 | 510000 | 511000 | 508000 | 5729 |
| 544 | 20231006 | 094100 | 122867560000 | 510000 | 510000 | 511000 | 509000 | 11059 |
| 545 | 20231006 | 094000 | 117227295000 | 510000 | 512000 | 512000 | 510000 | 7040 |
| 546 | 20231006 | 093900 | 113629735000 | 512000 | 513000 | 513000 | 511000 | 2540 |
| 547 | 20231006 | 093800 | 112329019000 | 513000 | 511000 | 513000 | 511000 | 1973 |
| 548 | 20231006 | 093700 | 111318628000 | 512000 | 512000 | 512000 | 511000 | 1927 |
| 549 | 20231006 | 093600 | 110332755000 | 512000 | 512000 | 512000 | 511000 | 1131 |
| 550 | 20231006 | 093500 | 109753821000 | 512000 | 513000 | 513000 | 511000 | 3687 |
| 551 | 20231006 | 093400 | 107866082000 | 513000 | 512000 | 514000 | 511000 | 6133 |
| 552 | 20231006 | 093300 | 104723315000 | 512000 | 511000 | 512000 | 511000 | 2869 |
| 553 | 20231006 | 093200 | 103255689000 | 511000 | 512000 | 512000 | 511000 | 4069 |
| 554 | 20231006 | 093100 | 101176299000 | 511000 | 512000 | 513000 | 511000 | 3645 |
| 555 | 20231006 | 093000 | 99309868000 | 512000 | 513000 | 514000 | 512000 | 6789 |
| 556 | 20231006 | 092900 | 95830438000 | 513000 | 514000 | 515000 | 513000 | 4664 |
| 557 | 20231006 | 092800 | 93434314000 | 515000 | 514000 | 515000 | 514000 | 725 |
| 558 | 20231006 | 092700 | 93061546000 | 514000 | 514000 | 515000 | 514000 | 3212 |
| 559 | 20231006 | 092600 | 91410451000 | 514000 | 516000 | 517000 | 514000 | 7491 |
| 560 | 20231006 | 092500 | 87550883000 | 517000 | 517000 | 518000 | 516000 | 3577 |
| 561 | 20231006 | 092400 | 85702233000 | 516000 | 518000 | 518000 | 516000 | 2975 |
| 562 | 20231006 | 092300 | 84163926000 | 518000 | 518000 | 519000 | 518000 | 1985 |
| 563 | 20231006 | 092200 | 83135467000 | 518000 | 520000 | 520000 | 518000 | 4250 |
| 564 | 20231006 | 092100 | 80929319000 | 520000 | 519000 | 520000 | 518000 | 8003 |
| 565 | 20231006 | 092000 | 76770996000 | 519000 | 518000 | 519000 | 518000 | 1147 |
| 566 | 20231006 | 091900 | 76176439000 | 519000 | 519000 | 520000 | 518000 | 5872 |
| 567 | 20231006 | 091800 | 73132126000 | 519000 | 520000 | 520000 | 519000 | 925 |
| 568 | 20231006 | 091700 | 72651406000 | 520000 | 520000 | 520000 | 519000 | 1189 |
| 569 | 20231006 | 091600 | 72034008000 | 519000 | 520000 | 520000 | 519000 | 761 |
| 570 | 20231006 | 091500 | 71638676000 | 519000 | 520000 | 520000 | 519000 | 1547 |
| 571 | 20231006 | 091400 | 70834834000 | 519000 | 520000 | 521000 | 519000 | 6934 |
| 572 | 20231006 | 091300 | 67228144000 | 520000 | 518000 | 520000 | 518000 | 3185 |
| 573 | 20231006 | 091200 | 65575374000 | 519000 | 520000 | 520000 | 518000 | 3349 |
| 574 | 20231006 | 091100 | 63837248000 | 520000 | 521000 | 522000 | 520000 | 4612 |
| 575 | 20231006 | 091000 | 61434632000 | 522000 | 521000 | 522000 | 520000 | 4042 |
| 576 | 20231006 | 090900 | 59328624000 | 521000 | 519000 | 521000 | 519000 | 22691 |
| 577 | 20231006 | 090800 | 47523967000 | 518000 | 518000 | 519000 | 517000 | 3808 |
| 578 | 20231006 | 090700 | 45551503000 | 519000 | 519000 | 520000 | 518000 | 3418 |
| 579 | 20231006 | 090600 | 43778075000 | 520000 | 519000 | 520000 | 518000 | 7417 |
| 580 | 20231006 | 090500 | 39927592000 | 519000 | 519000 | 520000 | 518000 | 5512 |
| 581 | 20231006 | 090400 | 37066877000 | 519000 | 517000 | 520000 | 517000 | 9152 |
| 582 | 20231006 | 090300 | 32319349000 | 518000 | 519000 | 520000 | 517000 | 6980 |
| 583 | 20231006 | 090200 | 28699179000 | 519000 | 518000 | 521000 | 517000 | 15258 |
| 584 | 20231006 | 090100 | 20773315000 | 518000 | 517000 | 519000 | 516000 | 8360 |
| 585 | 20231006 | 090000 | 16447665000 | 517000 | 510000 | 517000 | 510000 | 31660 |