35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 3 | 20231012 | 184200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 4 | 20231012 | 184100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 5 | 20231012 | 184000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 6 | 20231012 | 183900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 7 | 20231012 | 183800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 8 | 20231012 | 183700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 9 | 20231012 | 183600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 10 | 20231012 | 183500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 11 | 20231012 | 183400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 12 | 20231012 | 183300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 13 | 20231012 | 183200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 14 | 20231012 | 183100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 15 | 20231012 | 183000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 16 | 20231012 | 182900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 17 | 20231012 | 182800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 18 | 20231012 | 182700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 19 | 20231012 | 182600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 20 | 20231012 | 182500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 21 | 20231012 | 182400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 22 | 20231012 | 182300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 23 | 20231012 | 182200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 24 | 20231012 | 182100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 25 | 20231012 | 182000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 26 | 20231012 | 181900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 27 | 20231012 | 181800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 28 | 20231012 | 181700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 29 | 20231012 | 181600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 30 | 20231012 | 181500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 31 | 20231012 | 181400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 32 | 20231012 | 181300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 33 | 20231012 | 181200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 34 | 20231012 | 181100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 35 | 20231012 | 181000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 36 | 20231012 | 180900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 37 | 20231012 | 180800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 38 | 20231012 | 180700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 39 | 20231012 | 180600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 40 | 20231012 | 180500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 41 | 20231012 | 180400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 42 | 20231012 | 180300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 43 | 20231012 | 180200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 44 | 20231012 | 180100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 45 | 20231012 | 180000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 46 | 20231012 | 175900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 47 | 20231012 | 175800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 48 | 20231012 | 175700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 49 | 20231012 | 175600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 50 | 20231012 | 175500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 51 | 20231012 | 175400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 52 | 20231012 | 175300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 53 | 20231012 | 175200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 54 | 20231012 | 175100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 55 | 20231012 | 175000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 56 | 20231012 | 174900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 57 | 20231012 | 174800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 58 | 20231012 | 174700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 59 | 20231012 | 174600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 60 | 20231012 | 174500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 61 | 20231012 | 174400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 62 | 20231012 | 174300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 63 | 20231012 | 174200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 64 | 20231012 | 174100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 65 | 20231012 | 174000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 66 | 20231012 | 173900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 67 | 20231012 | 173800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 68 | 20231012 | 173700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 69 | 20231012 | 173600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 70 | 20231012 | 173500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 71 | 20231012 | 173400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 72 | 20231012 | 173300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 73 | 20231012 | 173200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 74 | 20231012 | 173100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 75 | 20231012 | 173000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 76 | 20231012 | 172900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 77 | 20231012 | 172800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 78 | 20231012 | 172700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 79 | 20231012 | 172600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 80 | 20231012 | 172500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 81 | 20231012 | 172400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 82 | 20231012 | 172300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 83 | 20231012 | 172200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 84 | 20231012 | 172100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 85 | 20231012 | 172000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 86 | 20231012 | 171900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 87 | 20231012 | 171800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 88 | 20231012 | 171700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 89 | 20231012 | 171600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 90 | 20231012 | 171500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 91 | 20231012 | 171400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 92 | 20231012 | 171300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 93 | 20231012 | 171200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 94 | 20231012 | 171100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 95 | 20231012 | 171000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 96 | 20231012 | 170900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 97 | 20231012 | 170800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 98 | 20231012 | 170700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 99 | 20231012 | 170600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 100 | 20231012 | 170500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 101 | 20231012 | 170400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 102 | 20231012 | 170300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 103 | 20231012 | 170200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 104 | 20231012 | 170100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 105 | 20231012 | 170000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 106 | 20231012 | 165900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 107 | 20231012 | 165800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 108 | 20231012 | 165700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 109 | 20231012 | 165600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 110 | 20231012 | 165500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 111 | 20231012 | 165400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 112 | 20231012 | 165300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 113 | 20231012 | 165200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 114 | 20231012 | 165100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 115 | 20231012 | 165000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 116 | 20231012 | 164900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 117 | 20231012 | 164800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 118 | 20231012 | 164700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 119 | 20231012 | 164600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 120 | 20231012 | 164500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 121 | 20231012 | 164400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 122 | 20231012 | 164300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 123 | 20231012 | 164200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 124 | 20231012 | 164100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 125 | 20231012 | 164000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 126 | 20231012 | 163900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 127 | 20231012 | 163800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 128 | 20231012 | 163700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 129 | 20231012 | 163600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 130 | 20231012 | 163500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 131 | 20231012 | 163400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 132 | 20231012 | 163300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 133 | 20231012 | 163200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 134 | 20231012 | 163100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 135 | 20231012 | 163000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 136 | 20231012 | 162900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 137 | 20231012 | 162800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 138 | 20231012 | 162700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 139 | 20231012 | 162600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 140 | 20231012 | 162500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 141 | 20231012 | 162400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 142 | 20231012 | 162300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 143 | 20231012 | 162200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 144 | 20231012 | 162100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 145 | 20231012 | 162000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 146 | 20231012 | 161900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 147 | 20231012 | 161800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 148 | 20231012 | 161700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 149 | 20231012 | 161600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 150 | 20231012 | 161500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 151 | 20231012 | 161400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 152 | 20231012 | 161300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 153 | 20231012 | 161200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 154 | 20231012 | 161100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 155 | 20231012 | 161000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 156 | 20231012 | 160900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 157 | 20231012 | 160800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 158 | 20231012 | 160700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 159 | 20231012 | 160600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 160 | 20231012 | 160500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 161 | 20231012 | 160400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 162 | 20231012 | 160300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 163 | 20231012 | 160200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 164 | 20231012 | 160100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 165 | 20231012 | 160000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 166 | 20231012 | 155900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 167 | 20231012 | 155800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 168 | 20231012 | 155700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 169 | 20231012 | 155600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 170 | 20231012 | 155500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 171 | 20231012 | 155400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 172 | 20231012 | 155300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 173 | 20231012 | 155200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 174 | 20231012 | 155100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 175 | 20231012 | 155000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 176 | 20231012 | 154900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 177 | 20231012 | 154800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 178 | 20231012 | 154700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 179 | 20231012 | 154600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 180 | 20231012 | 154500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 181 | 20231012 | 154400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 182 | 20231012 | 154300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 183 | 20231012 | 154200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 184 | 20231012 | 154100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 185 | 20231012 | 154000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 186 | 20231012 | 153900 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 187 | 20231012 | 153800 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 188 | 20231012 | 153700 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 189 | 20231012 | 153600 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 190 | 20231012 | 153500 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 191 | 20231012 | 153400 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 192 | 20231012 | 153300 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 193 | 20231012 | 153200 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 194 | 20231012 | 153100 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 195 | 20231012 | 153000 | 543444312000 | 518000 | 518000 | 518000 | 518000 | 135319 |
| 196 | 20231012 | 152900 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 197 | 20231012 | 152800 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 198 | 20231012 | 152700 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 199 | 20231012 | 152600 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 200 | 20231012 | 152500 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 201 | 20231012 | 152400 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 202 | 20231012 | 152300 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 203 | 20231012 | 152200 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 204 | 20231012 | 152100 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 205 | 20231012 | 152000 | 473349070000 | 520000 | 520000 | 520000 | 520000 | 0 |
| 206 | 20231012 | 151900 | 473349070000 | 520000 | 518000 | 520000 | 518000 | 3876 |
| 207 | 20231012 | 151800 | 471337546000 | 519000 | 519000 | 519000 | 518000 | 833 |
| 208 | 20231012 | 151700 | 470905912000 | 518000 | 519000 | 519000 | 518000 | 4858 |
| 209 | 20231012 | 151600 | 468389077000 | 518000 | 518000 | 519000 | 518000 | 1276 |
| 210 | 20231012 | 151500 | 467727445000 | 518000 | 518000 | 519000 | 518000 | 642 |
| 211 | 20231012 | 151400 | 467394542000 | 518000 | 518000 | 519000 | 518000 | 757 |
| 212 | 20231012 | 151300 | 467001943000 | 518000 | 518000 | 519000 | 518000 | 683 |
| 213 | 20231012 | 151200 | 466647832000 | 518000 | 519000 | 520000 | 518000 | 4075 |
| 214 | 20231012 | 151100 | 464533340000 | 520000 | 519000 | 520000 | 519000 | 1133 |
| 215 | 20231012 | 151000 | 463944959000 | 519000 | 519000 | 520000 | 519000 | 814 |
| 216 | 20231012 | 150900 | 463522002000 | 520000 | 519000 | 520000 | 519000 | 718 |
| 217 | 20231012 | 150800 | 463148948000 | 519000 | 519000 | 520000 | 519000 | 778 |
| 218 | 20231012 | 150700 | 462744820000 | 519000 | 518000 | 520000 | 518000 | 2915 |
| 219 | 20231012 | 150600 | 461231932000 | 518000 | 518000 | 519000 | 518000 | 568 |
| 220 | 20231012 | 150500 | 460937347000 | 518000 | 519000 | 520000 | 518000 | 1088 |
| 221 | 20231012 | 150400 | 460372839000 | 519000 | 518000 | 520000 | 518000 | 1971 |
| 222 | 20231012 | 150300 | 459349646000 | 519000 | 517000 | 519000 | 517000 | 7460 |
| 223 | 20231012 | 150200 | 455483960000 | 517000 | 517000 | 518000 | 517000 | 607 |
| 224 | 20231012 | 150100 | 455169943000 | 517000 | 517000 | 518000 | 517000 | 699 |
| 225 | 20231012 | 150000 | 454808349000 | 518000 | 518000 | 518000 | 517000 | 1029 |
| 226 | 20231012 | 145900 | 454276066000 | 518000 | 517000 | 518000 | 517000 | 552 |
| 227 | 20231012 | 145800 | 453990488000 | 517000 | 518000 | 518000 | 517000 | 764 |
| 228 | 20231012 | 145700 | 453595310000 | 518000 | 517000 | 518000 | 517000 | 963 |
| 229 | 20231012 | 145600 | 453097256000 | 518000 | 517000 | 518000 | 517000 | 672 |
| 230 | 20231012 | 145500 | 452749546000 | 518000 | 517000 | 518000 | 517000 | 793 |
| 231 | 20231012 | 145400 | 452339436000 | 517000 | 517000 | 518000 | 517000 | 2235 |
| 232 | 20231012 | 145300 | 451183759000 | 517000 | 517000 | 518000 | 517000 | 1174 |
| 233 | 20231012 | 145200 | 450576608000 | 518000 | 517000 | 518000 | 517000 | 997 |
| 234 | 20231012 | 145100 | 450060881000 | 518000 | 517000 | 518000 | 517000 | 1143 |
| 235 | 20231012 | 145000 | 449469743000 | 517000 | 517000 | 518000 | 517000 | 998 |
| 236 | 20231012 | 144900 | 448953553000 | 518000 | 518000 | 518000 | 517000 | 1040 |
| 237 | 20231012 | 144800 | 448415653000 | 518000 | 519000 | 519000 | 517000 | 1474 |
| 238 | 20231012 | 144700 | 447652130000 | 519000 | 518000 | 519000 | 518000 | 657 |
| 239 | 20231012 | 144600 | 447311680000 | 518000 | 518000 | 519000 | 518000 | 466 |
| 240 | 20231012 | 144500 | 447070223000 | 519000 | 518000 | 519000 | 518000 | 672 |
| 241 | 20231012 | 144400 | 446721975000 | 518000 | 518000 | 519000 | 518000 | 835 |
| 242 | 20231012 | 144300 | 446289354000 | 518000 | 518000 | 519000 | 518000 | 1370 |
| 243 | 20231012 | 144200 | 445579584000 | 519000 | 519000 | 519000 | 518000 | 757 |
| 244 | 20231012 | 144100 | 445187357000 | 519000 | 518000 | 519000 | 518000 | 948 |
| 245 | 20231012 | 144000 | 444696143000 | 518000 | 519000 | 519000 | 518000 | 1481 |
| 246 | 20231012 | 143900 | 443928616000 | 518000 | 520000 | 520000 | 518000 | 4831 |
| 247 | 20231012 | 143800 | 441421640000 | 520000 | 519000 | 520000 | 519000 | 546 |
| 248 | 20231012 | 143700 | 441138007000 | 519000 | 520000 | 520000 | 519000 | 727 |
| 249 | 20231012 | 143600 | 440760195000 | 519000 | 519000 | 520000 | 519000 | 2466 |
| 250 | 20231012 | 143500 | 439479920000 | 519000 | 519000 | 519000 | 518000 | 1188 |
| 251 | 20231012 | 143400 | 438863869000 | 518000 | 518000 | 519000 | 518000 | 722 |
| 252 | 20231012 | 143300 | 438489667000 | 518000 | 518000 | 519000 | 518000 | 945 |
| 253 | 20231012 | 143200 | 437999853000 | 519000 | 518000 | 519000 | 518000 | 1008 |
| 254 | 20231012 | 143100 | 437477496000 | 519000 | 518000 | 519000 | 517000 | 2892 |
| 255 | 20231012 | 143000 | 435979819000 | 517000 | 518000 | 518000 | 517000 | 787 |
| 256 | 20231012 | 142900 | 435572830000 | 517000 | 519000 | 519000 | 517000 | 1738 |
| 257 | 20231012 | 142800 | 434672842000 | 518000 | 519000 | 519000 | 517000 | 6887 |
| 258 | 20231012 | 142700 | 431107295000 | 519000 | 519000 | 520000 | 518000 | 3067 |
| 259 | 20231012 | 142600 | 429515920000 | 519000 | 519000 | 520000 | 519000 | 4331 |
| 260 | 20231012 | 142500 | 427267941000 | 519000 | 519000 | 520000 | 519000 | 1620 |
| 261 | 20231012 | 142400 | 426427001000 | 520000 | 520000 | 521000 | 520000 | 14369 |
| 262 | 20231012 | 142300 | 418954985000 | 520000 | 520000 | 521000 | 520000 | 895 |
| 263 | 20231012 | 142200 | 418489433000 | 520000 | 520000 | 522000 | 520000 | 2719 |
| 264 | 20231012 | 142100 | 417073140000 | 520000 | 522000 | 522000 | 520000 | 4581 |
| 265 | 20231012 | 142000 | 414686167000 | 521000 | 522000 | 522000 | 521000 | 387 |
| 266 | 20231012 | 141900 | 414484338000 | 522000 | 522000 | 523000 | 521000 | 1776 |
| 267 | 20231012 | 141800 | 413557258000 | 523000 | 522000 | 523000 | 522000 | 561 |
| 268 | 20231012 | 141700 | 413264256000 | 522000 | 522000 | 523000 | 522000 | 747 |
| 269 | 20231012 | 141600 | 412874158000 | 522000 | 523000 | 523000 | 522000 | 889 |
| 270 | 20231012 | 141500 | 412410058000 | 522000 | 522000 | 523000 | 522000 | 763 |
| 271 | 20231012 | 141400 | 412011690000 | 522000 | 523000 | 523000 | 522000 | 872 |
| 272 | 20231012 | 141300 | 411556325000 | 523000 | 523000 | 523000 | 521000 | 3162 |
| 273 | 20231012 | 141200 | 409905591000 | 522000 | 522000 | 523000 | 522000 | 668 |
| 274 | 20231012 | 141100 | 409556719000 | 523000 | 522000 | 523000 | 522000 | 781 |
| 275 | 20231012 | 141000 | 409148870000 | 523000 | 523000 | 523000 | 522000 | 972 |
| 276 | 20231012 | 140900 | 408640850000 | 523000 | 522000 | 523000 | 522000 | 319 |
| 277 | 20231012 | 140800 | 408474233000 | 523000 | 522000 | 523000 | 521000 | 1957 |
| 278 | 20231012 | 140700 | 407452695000 | 523000 | 522000 | 523000 | 522000 | 601 |
| 279 | 20231012 | 140600 | 407138825000 | 522000 | 521000 | 523000 | 521000 | 2122 |
| 280 | 20231012 | 140500 | 406031292000 | 522000 | 521000 | 522000 | 520000 | 2094 |
| 281 | 20231012 | 140400 | 404940205000 | 522000 | 521000 | 522000 | 520000 | 6128 |
| 282 | 20231012 | 140300 | 401747107000 | 521000 | 522000 | 522000 | 521000 | 480 |
| 283 | 20231012 | 140200 | 401496863000 | 522000 | 521000 | 522000 | 521000 | 1057 |
| 284 | 20231012 | 140100 | 400945578000 | 521000 | 523000 | 523000 | 521000 | 4902 |
| 285 | 20231012 | 140000 | 398387584000 | 523000 | 523000 | 523000 | 522000 | 633 |
| 286 | 20231012 | 135900 | 398057080000 | 523000 | 523000 | 523000 | 522000 | 561 |
| 287 | 20231012 | 135800 | 397764069000 | 523000 | 524000 | 524000 | 522000 | 2330 |
| 288 | 20231012 | 135700 | 396545425000 | 523000 | 523000 | 524000 | 523000 | 447 |
| 289 | 20231012 | 135600 | 396311440000 | 524000 | 523000 | 524000 | 523000 | 413 |
| 290 | 20231012 | 135500 | 396095164000 | 524000 | 524000 | 524000 | 523000 | 790 |
| 291 | 20231012 | 135400 | 395681668000 | 524000 | 523000 | 524000 | 523000 | 615 |
| 292 | 20231012 | 135300 | 395359881000 | 523000 | 523000 | 524000 | 522000 | 2340 |
| 293 | 20231012 | 135200 | 394136156000 | 522000 | 523000 | 523000 | 522000 | 908 |
| 294 | 20231012 | 135100 | 393661690000 | 523000 | 522000 | 523000 | 522000 | 403 |
| 295 | 20231012 | 135000 | 393451191000 | 522000 | 523000 | 523000 | 522000 | 744 |
| 296 | 20231012 | 134900 | 393062291000 | 523000 | 522000 | 523000 | 522000 | 575 |
| 297 | 20231012 | 134800 | 392761976000 | 522000 | 522000 | 523000 | 522000 | 1004 |
| 298 | 20231012 | 134700 | 392237563000 | 522000 | 523000 | 523000 | 522000 | 529 |
| 299 | 20231012 | 134600 | 391961116000 | 523000 | 523000 | 523000 | 522000 | 454 |
| 300 | 20231012 | 134500 | 391724015000 | 522000 | 523000 | 523000 | 522000 | 427 |
| 301 | 20231012 | 134400 | 391500995000 | 522000 | 522000 | 523000 | 522000 | 1503 |
| 302 | 20231012 | 134300 | 390716081000 | 522000 | 523000 | 524000 | 522000 | 2946 |
| 303 | 20231012 | 134200 | 389175329000 | 523000 | 524000 | 524000 | 523000 | 629 |
| 304 | 20231012 | 134100 | 388846178000 | 524000 | 524000 | 524000 | 523000 | 592 |
| 305 | 20231012 | 134000 | 388536205000 | 524000 | 523000 | 524000 | 523000 | 401 |
| 306 | 20231012 | 133900 | 388326202000 | 523000 | 524000 | 524000 | 523000 | 968 |
| 307 | 20231012 | 133800 | 387819314000 | 523000 | 524000 | 524000 | 523000 | 946 |
| 308 | 20231012 | 133700 | 387323766000 | 524000 | 524000 | 524000 | 523000 | 505 |
| 309 | 20231012 | 133600 | 387059355000 | 524000 | 523000 | 524000 | 523000 | 429 |
| 310 | 20231012 | 133500 | 386834758000 | 523000 | 524000 | 525000 | 523000 | 3253 |
| 311 | 20231012 | 133400 | 385131574000 | 525000 | 523000 | 525000 | 523000 | 4703 |
| 312 | 20231012 | 133300 | 382669300000 | 522000 | 522000 | 523000 | 522000 | 723 |
| 313 | 20231012 | 133200 | 382291488000 | 522000 | 523000 | 523000 | 522000 | 650 |
| 314 | 20231012 | 133100 | 381952057000 | 523000 | 522000 | 523000 | 522000 | 420 |
| 315 | 20231012 | 133000 | 381732692000 | 523000 | 523000 | 523000 | 522000 | 856 |
| 316 | 20231012 | 132900 | 381285366000 | 522000 | 522000 | 523000 | 522000 | 351 |
| 317 | 20231012 | 132800 | 381102055000 | 522000 | 523000 | 523000 | 522000 | 436 |
| 318 | 20231012 | 132700 | 380874377000 | 523000 | 523000 | 523000 | 522000 | 587 |
| 319 | 20231012 | 132600 | 380567854000 | 522000 | 524000 | 524000 | 522000 | 1557 |
| 320 | 20231012 | 132500 | 379753213000 | 524000 | 524000 | 524000 | 523000 | 1784 |
| 321 | 20231012 | 132400 | 378820061000 | 524000 | 524000 | 525000 | 523000 | 2047 |
| 322 | 20231012 | 132300 | 377747498000 | 525000 | 525000 | 525000 | 524000 | 576 |
| 323 | 20231012 | 132200 | 377445487000 | 525000 | 524000 | 525000 | 524000 | 457 |
| 324 | 20231012 | 132100 | 377205844000 | 525000 | 524000 | 525000 | 523000 | 529 |
| 325 | 20231012 | 132000 | 376928449000 | 524000 | 523000 | 525000 | 523000 | 1541 |
| 326 | 20231012 | 131900 | 376121147000 | 523000 | 523000 | 524000 | 523000 | 795 |
| 327 | 20231012 | 131800 | 375704756000 | 524000 | 525000 | 525000 | 523000 | 920 |
| 328 | 20231012 | 131700 | 375222867000 | 524000 | 524000 | 525000 | 524000 | 1129 |
| 329 | 20231012 | 131600 | 374630963000 | 524000 | 526000 | 527000 | 524000 | 3163 |
| 330 | 20231012 | 131500 | 372968995000 | 526000 | 526000 | 526000 | 525000 | 2858 |
| 331 | 20231012 | 131400 | 371465783000 | 526000 | 525000 | 526000 | 525000 | 643 |
| 332 | 20231012 | 131300 | 371127893000 | 525000 | 526000 | 526000 | 525000 | 439 |
| 333 | 20231012 | 131200 | 370897309000 | 525000 | 525000 | 526000 | 524000 | 2163 |
| 334 | 20231012 | 131100 | 369761604000 | 525000 | 525000 | 525000 | 524000 | 555 |
| 335 | 20231012 | 131000 | 369470563000 | 525000 | 526000 | 526000 | 524000 | 3303 |
| 336 | 20231012 | 130900 | 367736432000 | 525000 | 526000 | 526000 | 525000 | 376 |
| 337 | 20231012 | 130800 | 367538758000 | 526000 | 526000 | 527000 | 525000 | 2602 |
| 338 | 20231012 | 130700 | 366170113000 | 526000 | 526000 | 526000 | 525000 | 778 |
| 339 | 20231012 | 130600 | 365761012000 | 526000 | 525000 | 526000 | 524000 | 9468 |
| 340 | 20231012 | 130500 | 360785707000 | 524000 | 525000 | 525000 | 524000 | 276 |
| 341 | 20231012 | 130400 | 360640881000 | 525000 | 525000 | 525000 | 524000 | 248 |
| 342 | 20231012 | 130300 | 360510833000 | 525000 | 525000 | 525000 | 524000 | 314 |
| 343 | 20231012 | 130200 | 360346167000 | 525000 | 524000 | 525000 | 523000 | 3297 |
| 344 | 20231012 | 130100 | 358618503000 | 524000 | 524000 | 524000 | 523000 | 356 |
| 345 | 20231012 | 130000 | 358432069000 | 524000 | 524000 | 524000 | 523000 | 355 |
| 346 | 20231012 | 125900 | 358246280000 | 524000 | 523000 | 524000 | 523000 | 412 |
| 347 | 20231012 | 125800 | 358030611000 | 523000 | 522000 | 524000 | 522000 | 1923 |
| 348 | 20231012 | 125700 | 357024777000 | 523000 | 523000 | 523000 | 522000 | 396 |
| 349 | 20231012 | 125600 | 356817942000 | 522000 | 522000 | 523000 | 522000 | 2234 |
| 350 | 20231012 | 125500 | 355651680000 | 523000 | 523000 | 523000 | 522000 | 1105 |
| 351 | 20231012 | 125400 | 355074682000 | 522000 | 523000 | 523000 | 522000 | 1261 |
| 352 | 20231012 | 125300 | 354415615000 | 523000 | 524000 | 524000 | 522000 | 889 |
| 353 | 20231012 | 125200 | 353950881000 | 523000 | 524000 | 524000 | 523000 | 552 |
| 354 | 20231012 | 125100 | 353662087000 | 524000 | 523000 | 524000 | 523000 | 224 |
| 355 | 20231012 | 125000 | 353544866000 | 523000 | 523000 | 524000 | 523000 | 476 |
| 356 | 20231012 | 124900 | 353295822000 | 523000 | 524000 | 524000 | 523000 | 156 |
| 357 | 20231012 | 124800 | 353214099000 | 523000 | 524000 | 524000 | 523000 | 685 |
| 358 | 20231012 | 124700 | 352855529000 | 523000 | 524000 | 524000 | 523000 | 276 |
| 359 | 20231012 | 124600 | 352711050000 | 524000 | 524000 | 524000 | 523000 | 355 |
| 360 | 20231012 | 124500 | 352525279000 | 524000 | 524000 | 524000 | 523000 | 559 |
| 361 | 20231012 | 124400 | 352232588000 | 523000 | 522000 | 524000 | 522000 | 2606 |
| 362 | 20231012 | 124300 | 350869780000 | 523000 | 522000 | 523000 | 522000 | 953 |
| 363 | 20231012 | 124200 | 350372190000 | 523000 | 523000 | 523000 | 522000 | 1705 |
| 364 | 20231012 | 124100 | 349482107000 | 523000 | 522000 | 523000 | 522000 | 357 |
| 365 | 20231012 | 124000 | 349295682000 | 523000 | 523000 | 523000 | 522000 | 335 |
| 366 | 20231012 | 123900 | 349120743000 | 523000 | 523000 | 524000 | 522000 | 2016 |
| 367 | 20231012 | 123800 | 348067031000 | 524000 | 523000 | 524000 | 523000 | 478 |
| 368 | 20231012 | 123700 | 347816938000 | 524000 | 523000 | 524000 | 523000 | 111 |
| 369 | 20231012 | 123600 | 347758808000 | 524000 | 524000 | 524000 | 523000 | 343 |
| 370 | 20231012 | 123500 | 347579183000 | 523000 | 523000 | 524000 | 523000 | 424 |
| 371 | 20231012 | 123400 | 347357290000 | 524000 | 524000 | 524000 | 523000 | 373 |
| 372 | 20231012 | 123300 | 347162155000 | 524000 | 524000 | 524000 | 523000 | 667 |
| 373 | 20231012 | 123200 | 346813175000 | 524000 | 524000 | 524000 | 523000 | 730 |
| 374 | 20231012 | 123100 | 346431132000 | 524000 | 523000 | 524000 | 522000 | 1094 |
| 375 | 20231012 | 123000 | 345858893000 | 523000 | 523000 | 523000 | 522000 | 850 |
| 376 | 20231012 | 122900 | 345414561000 | 523000 | 523000 | 523000 | 522000 | 262 |
| 377 | 20231012 | 122800 | 345277632000 | 523000 | 523000 | 523000 | 522000 | 2225 |
| 378 | 20231012 | 122700 | 344114063000 | 523000 | 523000 | 523000 | 522000 | 392 |
| 379 | 20231012 | 122600 | 343909355000 | 522000 | 523000 | 523000 | 522000 | 232 |
| 380 | 20231012 | 122500 | 343788184000 | 522000 | 522000 | 523000 | 521000 | 5584 |
| 381 | 20231012 | 122400 | 340874608000 | 521000 | 521000 | 522000 | 521000 | 3081 |
| 382 | 20231012 | 122300 | 339269138000 | 522000 | 521000 | 522000 | 521000 | 1337 |
| 383 | 20231012 | 122200 | 338572093000 | 522000 | 522000 | 522000 | 521000 | 682 |
| 384 | 20231012 | 122100 | 338216577000 | 522000 | 522000 | 523000 | 521000 | 4070 |
| 385 | 20231012 | 122000 | 336093733000 | 522000 | 523000 | 523000 | 522000 | 787 |
| 386 | 20231012 | 121900 | 335682743000 | 523000 | 523000 | 523000 | 522000 | 248 |
| 387 | 20231012 | 121800 | 335553241000 | 522000 | 522000 | 523000 | 522000 | 518 |
| 388 | 20231012 | 121700 | 335282711000 | 522000 | 523000 | 523000 | 522000 | 289 |
| 389 | 20231012 | 121600 | 335131664000 | 523000 | 522000 | 523000 | 522000 | 152 |
| 390 | 20231012 | 121500 | 335052260000 | 523000 | 523000 | 523000 | 522000 | 325 |
| 391 | 20231012 | 121400 | 334882507000 | 522000 | 523000 | 524000 | 522000 | 876 |
| 392 | 20231012 | 121300 | 334424338000 | 523000 | 523000 | 523000 | 522000 | 3555 |
| 393 | 20231012 | 121200 | 332565191000 | 522000 | 523000 | 523000 | 522000 | 608 |
| 394 | 20231012 | 121100 | 332247733000 | 523000 | 522000 | 523000 | 522000 | 882 |
| 395 | 20231012 | 121000 | 331787169000 | 522000 | 523000 | 523000 | 522000 | 321 |
| 396 | 20231012 | 120900 | 331619493000 | 523000 | 523000 | 524000 | 522000 | 560 |
| 397 | 20231012 | 120800 | 331326701000 | 523000 | 523000 | 524000 | 523000 | 636 |
| 398 | 20231012 | 120700 | 330993953000 | 523000 | 523000 | 524000 | 523000 | 353 |
| 399 | 20231012 | 120600 | 330809266000 | 524000 | 524000 | 524000 | 523000 | 345 |
| 400 | 20231012 | 120500 | 330628715000 | 524000 | 524000 | 524000 | 523000 | 265 |
| 401 | 20231012 | 120400 | 330490046000 | 524000 | 523000 | 524000 | 523000 | 373 |
| 402 | 20231012 | 120300 | 330294913000 | 524000 | 524000 | 524000 | 523000 | 369 |
| 403 | 20231012 | 120200 | 330101808000 | 523000 | 523000 | 524000 | 523000 | 575 |
| 404 | 20231012 | 120100 | 329800972000 | 523000 | 524000 | 524000 | 523000 | 626 |
| 405 | 20231012 | 120000 | 329473443000 | 524000 | 523000 | 524000 | 523000 | 672 |
| 406 | 20231012 | 115900 | 329121875000 | 523000 | 522000 | 524000 | 522000 | 4230 |
| 407 | 20231012 | 115800 | 326909286000 | 523000 | 522000 | 523000 | 522000 | 631 |
| 408 | 20231012 | 115700 | 326579687000 | 523000 | 522000 | 523000 | 522000 | 2237 |
| 409 | 20231012 | 115600 | 325411928000 | 522000 | 523000 | 523000 | 522000 | 1286 |
| 410 | 20231012 | 115500 | 324740456000 | 523000 | 523000 | 524000 | 522000 | 2617 |
| 411 | 20231012 | 115400 | 323372186000 | 523000 | 524000 | 524000 | 523000 | 1022 |
| 412 | 20231012 | 115300 | 322837526000 | 523000 | 524000 | 524000 | 523000 | 1767 |
| 413 | 20231012 | 115200 | 321912076000 | 525000 | 525000 | 525000 | 524000 | 1044 |
| 414 | 20231012 | 115100 | 321364914000 | 525000 | 524000 | 525000 | 524000 | 1456 |
| 415 | 20231012 | 115000 | 320601616000 | 525000 | 525000 | 525000 | 524000 | 417 |
| 416 | 20231012 | 114900 | 320382846000 | 525000 | 524000 | 525000 | 524000 | 577 |
| 417 | 20231012 | 114800 | 320080310000 | 525000 | 525000 | 526000 | 524000 | 1890 |
| 418 | 20231012 | 114700 | 319088403000 | 526000 | 526000 | 526000 | 525000 | 534 |
| 419 | 20231012 | 114600 | 318807792000 | 525000 | 526000 | 526000 | 525000 | 1181 |
| 420 | 20231012 | 114500 | 318186717000 | 525000 | 525000 | 526000 | 525000 | 614 |
| 421 | 20231012 | 114400 | 317864001000 | 526000 | 525000 | 526000 | 525000 | 550 |
| 422 | 20231012 | 114300 | 317574823000 | 526000 | 524000 | 526000 | 524000 | 2802 |
| 423 | 20231012 | 114200 | 316103681000 | 525000 | 524000 | 525000 | 524000 | 404 |
| 424 | 20231012 | 114100 | 315891804000 | 525000 | 524000 | 525000 | 524000 | 557 |
| 425 | 20231012 | 114000 | 315599757000 | 525000 | 525000 | 525000 | 524000 | 940 |
| 426 | 20231012 | 113900 | 315107000000 | 524000 | 525000 | 526000 | 524000 | 1706 |
| 427 | 20231012 | 113800 | 314211352000 | 526000 | 525000 | 526000 | 524000 | 2094 |
| 428 | 20231012 | 113700 | 313111813000 | 525000 | 526000 | 526000 | 524000 | 2326 |
| 429 | 20231012 | 113600 | 311890691000 | 526000 | 527000 | 527000 | 525000 | 2985 |
| 430 | 20231012 | 113500 | 310321771000 | 526000 | 527000 | 527000 | 526000 | 557 |
| 431 | 20231012 | 113400 | 310028658000 | 526000 | 526000 | 527000 | 526000 | 1585 |
| 432 | 20231012 | 113300 | 309194858000 | 526000 | 528000 | 528000 | 526000 | 5425 |
| 433 | 20231012 | 113200 | 306337532000 | 528000 | 528000 | 529000 | 527000 | 840 |
| 434 | 20231012 | 113100 | 305894033000 | 528000 | 528000 | 529000 | 527000 | 2642 |
| 435 | 20231012 | 113000 | 304499170000 | 528000 | 528000 | 528000 | 527000 | 817 |
| 436 | 20231012 | 112900 | 304067891000 | 528000 | 528000 | 528000 | 527000 | 860 |
| 437 | 20231012 | 112800 | 303613957000 | 527000 | 527000 | 528000 | 527000 | 1025 |
| 438 | 20231012 | 112700 | 303073411000 | 528000 | 528000 | 529000 | 527000 | 2166 |
| 439 | 20231012 | 112600 | 301929785000 | 528000 | 529000 | 529000 | 527000 | 5464 |
| 440 | 20231012 | 112500 | 299044857000 | 529000 | 528000 | 529000 | 528000 | 754 |
| 441 | 20231012 | 112400 | 298646358000 | 529000 | 529000 | 529000 | 528000 | 1597 |
| 442 | 20231012 | 112300 | 297802596000 | 528000 | 528000 | 529000 | 527000 | 4264 |
| 443 | 20231012 | 112200 | 295550639000 | 529000 | 529000 | 530000 | 528000 | 7453 |
| 444 | 20231012 | 112100 | 291609901000 | 529000 | 531000 | 531000 | 529000 | 6568 |
| 445 | 20231012 | 112000 | 288129165000 | 530000 | 530000 | 532000 | 529000 | 20183 |
| 446 | 20231012 | 111900 | 277429160000 | 530000 | 530000 | 530000 | 529000 | 3838 |
| 447 | 20231012 | 111800 | 275395602000 | 530000 | 530000 | 530000 | 529000 | 4435 |
| 448 | 20231012 | 111700 | 273045450000 | 530000 | 528000 | 530000 | 527000 | 17538 |
| 449 | 20231012 | 111600 | 263774976000 | 528000 | 523000 | 528000 | 522000 | 36412 |
| 450 | 20231012 | 111500 | 244660192000 | 522000 | 522000 | 523000 | 522000 | 827 |
| 451 | 20231012 | 111400 | 244228150000 | 523000 | 523000 | 523000 | 522000 | 966 |
| 452 | 20231012 | 111300 | 243723703000 | 523000 | 523000 | 523000 | 522000 | 1182 |
| 453 | 20231012 | 111200 | 243105798000 | 523000 | 523000 | 523000 | 522000 | 387 |
| 454 | 20231012 | 111100 | 242903632000 | 523000 | 523000 | 523000 | 522000 | 494 |
| 455 | 20231012 | 111000 | 242645618000 | 522000 | 523000 | 523000 | 522000 | 1134 |
| 456 | 20231012 | 110900 | 242053416000 | 522000 | 523000 | 523000 | 522000 | 1050 |
| 457 | 20231012 | 110800 | 241505165000 | 523000 | 523000 | 523000 | 522000 | 289 |
| 458 | 20231012 | 110700 | 241354148000 | 523000 | 522000 | 523000 | 522000 | 638 |
| 459 | 20231012 | 110600 | 241020585000 | 523000 | 523000 | 523000 | 522000 | 805 |
| 460 | 20231012 | 110500 | 240600087000 | 522000 | 524000 | 524000 | 522000 | 3378 |
| 461 | 20231012 | 110400 | 238832967000 | 523000 | 524000 | 524000 | 523000 | 1456 |
| 462 | 20231012 | 110300 | 238070994000 | 524000 | 523000 | 524000 | 523000 | 837 |
| 463 | 20231012 | 110200 | 237632525000 | 524000 | 522000 | 524000 | 522000 | 950 |
| 464 | 20231012 | 110100 | 237135009000 | 523000 | 523000 | 524000 | 522000 | 1308 |
| 465 | 20231012 | 110000 | 236451110000 | 523000 | 523000 | 523000 | 522000 | 1460 |
| 466 | 20231012 | 105900 | 235688056000 | 523000 | 522000 | 523000 | 521000 | 1730 |
| 467 | 20231012 | 105800 | 234784579000 | 522000 | 521000 | 522000 | 520000 | 2458 |
| 468 | 20231012 | 105700 | 233503434000 | 520000 | 522000 | 522000 | 520000 | 924 |
| 469 | 20231012 | 105600 | 233022256000 | 521000 | 523000 | 523000 | 521000 | 4834 |
| 470 | 20231012 | 105500 | 230500666000 | 522000 | 523000 | 523000 | 522000 | 719 |
| 471 | 20231012 | 105400 | 230124758000 | 523000 | 522000 | 523000 | 522000 | 891 |
| 472 | 20231012 | 105300 | 229658915000 | 523000 | 523000 | 523000 | 522000 | 1336 |
| 473 | 20231012 | 105200 | 228960447000 | 523000 | 523000 | 523000 | 522000 | 691 |
| 474 | 20231012 | 105100 | 228599565000 | 522000 | 524000 | 524000 | 522000 | 4623 |
| 475 | 20231012 | 105000 | 226183588000 | 524000 | 524000 | 524000 | 523000 | 1658 |
| 476 | 20231012 | 104900 | 225315684000 | 523000 | 523000 | 524000 | 522000 | 5366 |
| 477 | 20231012 | 104800 | 222508775000 | 524000 | 523000 | 524000 | 522000 | 7663 |
| 478 | 20231012 | 104700 | 218500462000 | 523000 | 523000 | 523000 | 522000 | 2633 |
| 479 | 20231012 | 104600 | 217123569000 | 523000 | 521000 | 523000 | 520000 | 9371 |
| 480 | 20231012 | 104500 | 212235390000 | 521000 | 520000 | 521000 | 520000 | 699 |
| 481 | 20231012 | 104400 | 211871459000 | 520000 | 520000 | 521000 | 520000 | 629 |
| 482 | 20231012 | 104300 | 211544094000 | 521000 | 521000 | 521000 | 520000 | 1188 |
| 483 | 20231012 | 104200 | 210925432000 | 521000 | 520000 | 521000 | 520000 | 534 |
| 484 | 20231012 | 104100 | 210647599000 | 520000 | 521000 | 521000 | 520000 | 3178 |
| 485 | 20231012 | 104000 | 208994528000 | 520000 | 521000 | 521000 | 520000 | 1324 |
| 486 | 20231012 | 103900 | 208305123000 | 520000 | 520000 | 521000 | 520000 | 282 |
| 487 | 20231012 | 103800 | 208158266000 | 521000 | 520000 | 521000 | 519000 | 3474 |
| 488 | 20231012 | 103700 | 206351810000 | 519000 | 520000 | 520000 | 519000 | 653 |
| 489 | 20231012 | 103600 | 206012468000 | 520000 | 520000 | 520000 | 519000 | 556 |
| 490 | 20231012 | 103500 | 205723721000 | 520000 | 519000 | 520000 | 519000 | 941 |
| 491 | 20231012 | 103400 | 205235122000 | 520000 | 519000 | 520000 | 519000 | 881 |
| 492 | 20231012 | 103300 | 204777529000 | 520000 | 520000 | 520000 | 519000 | 1221 |
| 493 | 20231012 | 103200 | 204143443000 | 520000 | 520000 | 520000 | 519000 | 501 |
| 494 | 20231012 | 103100 | 203883099000 | 520000 | 519000 | 520000 | 519000 | 734 |
| 495 | 20231012 | 103000 | 203501567000 | 520000 | 520000 | 521000 | 519000 | 2546 |
| 496 | 20231012 | 102900 | 202177290000 | 521000 | 520000 | 521000 | 520000 | 2363 |
| 497 | 20231012 | 102800 | 200948039000 | 521000 | 520000 | 521000 | 519000 | 9803 |
| 498 | 20231012 | 102700 | 195850331000 | 519000 | 520000 | 520000 | 519000 | 851 |
| 499 | 20231012 | 102600 | 195408089000 | 519000 | 520000 | 520000 | 519000 | 1220 |
| 500 | 20231012 | 102500 | 194773862000 | 519000 | 519000 | 520000 | 518000 | 820 |
| 501 | 20231012 | 102400 | 194348155000 | 519000 | 519000 | 520000 | 518000 | 999 |
| 502 | 20231012 | 102300 | 193829700000 | 519000 | 519000 | 519000 | 518000 | 1298 |
| 503 | 20231012 | 102200 | 193156345000 | 519000 | 519000 | 519000 | 518000 | 3572 |
| 504 | 20231012 | 102100 | 191302851000 | 518000 | 518000 | 519000 | 517000 | 2360 |
| 505 | 20231012 | 102000 | 190080416000 | 518000 | 519000 | 519000 | 517000 | 2815 |
| 506 | 20231012 | 101900 | 188622263000 | 519000 | 518000 | 519000 | 518000 | 473 |
| 507 | 20231012 | 101800 | 188377043000 | 518000 | 518000 | 519000 | 517000 | 2431 |
| 508 | 20231012 | 101700 | 187117683000 | 518000 | 517000 | 518000 | 517000 | 803 |
| 509 | 20231012 | 101600 | 186702255000 | 517000 | 518000 | 518000 | 517000 | 2058 |
| 510 | 20231012 | 101500 | 185638146000 | 518000 | 518000 | 518000 | 517000 | 479 |
| 511 | 20231012 | 101400 | 185390379000 | 517000 | 518000 | 518000 | 517000 | 735 |
| 512 | 20231012 | 101300 | 185010005000 | 517000 | 518000 | 519000 | 517000 | 3106 |
| 513 | 20231012 | 101200 | 183402716000 | 519000 | 519000 | 519000 | 518000 | 628 |
| 514 | 20231012 | 101100 | 183077253000 | 518000 | 519000 | 519000 | 518000 | 3064 |
| 515 | 20231012 | 101000 | 181489363000 | 519000 | 518000 | 519000 | 518000 | 605 |
| 516 | 20231012 | 100900 | 181175660000 | 518000 | 518000 | 519000 | 517000 | 1027 |
| 517 | 20231012 | 100800 | 180643692000 | 518000 | 517000 | 518000 | 517000 | 2038 |
| 518 | 20231012 | 100700 | 179588368000 | 518000 | 516000 | 518000 | 516000 | 2501 |
| 519 | 20231012 | 100600 | 178295025000 | 517000 | 516000 | 517000 | 516000 | 1119 |
| 520 | 20231012 | 100500 | 177716823000 | 517000 | 517000 | 517000 | 516000 | 733 |
| 521 | 20231012 | 100400 | 177338215000 | 516000 | 517000 | 517000 | 516000 | 1087 |
| 522 | 20231012 | 100300 | 176776866000 | 517000 | 517000 | 518000 | 516000 | 1067 |
| 523 | 20231012 | 100200 | 176225342000 | 518000 | 518000 | 518000 | 517000 | 1292 |
| 524 | 20231012 | 100100 | 175557230000 | 517000 | 517000 | 518000 | 517000 | 915 |
| 525 | 20231012 | 100000 | 175083837000 | 517000 | 518000 | 518000 | 517000 | 1341 |
| 526 | 20231012 | 095900 | 174390231000 | 518000 | 518000 | 519000 | 517000 | 1472 |
| 527 | 20231012 | 095800 | 173627726000 | 519000 | 519000 | 519000 | 518000 | 619 |
| 528 | 20231012 | 095700 | 173306877000 | 518000 | 518000 | 519000 | 517000 | 2289 |
| 529 | 20231012 | 095600 | 172121338000 | 519000 | 520000 | 520000 | 518000 | 2093 |
| 530 | 20231012 | 095500 | 171035089000 | 520000 | 520000 | 520000 | 519000 | 995 |
| 531 | 20231012 | 095400 | 170518178000 | 520000 | 520000 | 520000 | 519000 | 872 |
| 532 | 20231012 | 095300 | 170065151000 | 520000 | 520000 | 520000 | 519000 | 1656 |
| 533 | 20231012 | 095200 | 169205163000 | 520000 | 517000 | 520000 | 517000 | 4435 |
| 534 | 20231012 | 095100 | 166904141000 | 517000 | 519000 | 519000 | 517000 | 1029 |
| 535 | 20231012 | 095000 | 166371133000 | 518000 | 516000 | 518000 | 516000 | 5127 |
| 536 | 20231012 | 094900 | 163719110000 | 516000 | 516000 | 517000 | 516000 | 2055 |
| 537 | 20231012 | 094800 | 162658483000 | 516000 | 517000 | 517000 | 516000 | 2552 |
| 538 | 20231012 | 094700 | 161341160000 | 517000 | 517000 | 518000 | 516000 | 3195 |
| 539 | 20231012 | 094600 | 159689608000 | 517000 | 518000 | 518000 | 517000 | 931 |
| 540 | 20231012 | 094500 | 159208134000 | 518000 | 518000 | 518000 | 517000 | 1873 |
| 541 | 20231012 | 094400 | 158238436000 | 517000 | 519000 | 519000 | 517000 | 2900 |
| 542 | 20231012 | 094300 | 156735617000 | 519000 | 519000 | 519000 | 518000 | 1746 |
| 543 | 20231012 | 094200 | 155830926000 | 519000 | 518000 | 520000 | 517000 | 5721 |
| 544 | 20231012 | 094100 | 152862901000 | 518000 | 519000 | 519000 | 517000 | 3886 |
| 545 | 20231012 | 094000 | 150850148000 | 519000 | 519000 | 519000 | 518000 | 2704 |
| 546 | 20231012 | 093900 | 149446939000 | 518000 | 519000 | 519000 | 518000 | 2345 |
| 547 | 20231012 | 093800 | 148230376000 | 519000 | 518000 | 519000 | 517000 | 2905 |
| 548 | 20231012 | 093700 | 146725575000 | 518000 | 517000 | 518000 | 517000 | 970 |
| 549 | 20231012 | 093600 | 146223345000 | 518000 | 517000 | 518000 | 517000 | 957 |
| 550 | 20231012 | 093500 | 145727908000 | 518000 | 518000 | 518000 | 517000 | 533 |
| 551 | 20231012 | 093400 | 145451999000 | 517000 | 516000 | 518000 | 515000 | 4349 |
| 552 | 20231012 | 093300 | 143205914000 | 516000 | 514000 | 516000 | 514000 | 6736 |
| 553 | 20231012 | 093200 | 139740946000 | 514000 | 516000 | 516000 | 514000 | 4819 |
| 554 | 20231012 | 093100 | 137260157000 | 515000 | 516000 | 516000 | 515000 | 1620 |
| 555 | 20231012 | 093000 | 136425459000 | 516000 | 516000 | 517000 | 515000 | 2270 |
| 556 | 20231012 | 092900 | 135254201000 | 517000 | 516000 | 517000 | 516000 | 2860 |
| 557 | 20231012 | 092800 | 133776386000 | 517000 | 519000 | 519000 | 516000 | 6451 |
| 558 | 20231012 | 092700 | 130437278000 | 518000 | 518000 | 519000 | 518000 | 3321 |
| 559 | 20231012 | 092600 | 128715146000 | 518000 | 517000 | 518000 | 517000 | 2139 |
| 560 | 20231012 | 092500 | 127607782000 | 518000 | 521000 | 521000 | 517000 | 11176 |
| 561 | 20231012 | 092400 | 121808814000 | 521000 | 521000 | 522000 | 520000 | 7768 |
| 562 | 20231012 | 092300 | 117761871000 | 520000 | 520000 | 520000 | 519000 | 13805 |
| 563 | 20231012 | 092200 | 110583642000 | 520000 | 519000 | 520000 | 518000 | 5605 |
| 564 | 20231012 | 092100 | 107674551000 | 519000 | 518000 | 519000 | 517000 | 5670 |
| 565 | 20231012 | 092000 | 104737023000 | 517000 | 516000 | 518000 | 516000 | 3926 |
| 566 | 20231012 | 091900 | 102707336000 | 516000 | 516000 | 517000 | 515000 | 3987 |
| 567 | 20231012 | 091800 | 100651196000 | 516000 | 518000 | 518000 | 515000 | 10142 |
| 568 | 20231012 | 091700 | 95412503000 | 517000 | 519000 | 519000 | 517000 | 4976 |
| 569 | 20231012 | 091600 | 92834595000 | 519000 | 518000 | 519000 | 517000 | 7463 |
| 570 | 20231012 | 091500 | 88965910000 | 518000 | 516000 | 518000 | 515000 | 8508 |
| 571 | 20231012 | 091400 | 84566613000 | 516000 | 516000 | 517000 | 515000 | 5994 |
| 572 | 20231012 | 091300 | 81473176000 | 516000 | 517000 | 518000 | 515000 | 10148 |
| 573 | 20231012 | 091200 | 76233302000 | 517000 | 516000 | 517000 | 515000 | 7483 |
| 574 | 20231012 | 091100 | 72369527000 | 515000 | 516000 | 516000 | 513000 | 21475 |
| 575 | 20231012 | 091000 | 61315817000 | 515000 | 514000 | 516000 | 513000 | 15045 |
| 576 | 20231012 | 090900 | 53570909000 | 514000 | 513000 | 514000 | 512000 | 8201 |
| 577 | 20231012 | 090800 | 49360767000 | 513000 | 512000 | 514000 | 512000 | 10256 |
| 578 | 20231012 | 090700 | 44098965000 | 512000 | 513000 | 513000 | 510000 | 9952 |
| 579 | 20231012 | 090600 | 39007649000 | 513000 | 510000 | 513000 | 510000 | 4878 |
| 580 | 20231012 | 090500 | 36512740000 | 511000 | 509000 | 511000 | 508000 | 9793 |
| 581 | 20231012 | 090400 | 31525179000 | 509000 | 510000 | 510000 | 509000 | 3366 |
| 582 | 20231012 | 090300 | 29809827000 | 510000 | 510000 | 512000 | 509000 | 12756 |
| 583 | 20231012 | 090200 | 23297924000 | 510000 | 508000 | 510000 | 507000 | 12351 |
| 584 | 20231012 | 090100 | 17019965000 | 508000 | 508000 | 508000 | 507000 | 8815 |
| 585 | 20231012 | 090000 | 12545933000 | 508000 | 511000 | 511000 | 508000 | 24473 |