37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 3 | 20231011 | 192200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 4 | 20231011 | 192100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 5 | 20231011 | 192000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 6 | 20231011 | 191900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 7 | 20231011 | 191800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 8 | 20231011 | 191700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 9 | 20231011 | 191600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 10 | 20231011 | 191500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 11 | 20231011 | 191400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 12 | 20231011 | 191300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 13 | 20231011 | 191200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 14 | 20231011 | 191100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 15 | 20231011 | 191000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 16 | 20231011 | 190900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 17 | 20231011 | 190800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 18 | 20231011 | 190700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 19 | 20231011 | 190600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 20 | 20231011 | 190500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 21 | 20231011 | 190400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 22 | 20231011 | 190300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 23 | 20231011 | 190200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 24 | 20231011 | 190100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 25 | 20231011 | 190000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 26 | 20231011 | 185900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 27 | 20231011 | 185800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 28 | 20231011 | 185700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 29 | 20231011 | 185600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 30 | 20231011 | 185500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 31 | 20231011 | 185400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 32 | 20231011 | 185300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 33 | 20231011 | 185200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 34 | 20231011 | 185100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 35 | 20231011 | 185000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 36 | 20231011 | 184900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 37 | 20231011 | 184800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 38 | 20231011 | 184700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 39 | 20231011 | 184600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 40 | 20231011 | 184500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 41 | 20231011 | 184400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 42 | 20231011 | 184300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 43 | 20231011 | 184200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 44 | 20231011 | 184100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 45 | 20231011 | 184000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 46 | 20231011 | 183900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 47 | 20231011 | 183800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 48 | 20231011 | 183700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 49 | 20231011 | 183600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 50 | 20231011 | 183500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 51 | 20231011 | 183400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 52 | 20231011 | 183300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 53 | 20231011 | 183200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 54 | 20231011 | 183100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 55 | 20231011 | 183000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 56 | 20231011 | 182900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 57 | 20231011 | 182800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 58 | 20231011 | 182700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 59 | 20231011 | 182600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 60 | 20231011 | 182500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 61 | 20231011 | 182400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 62 | 20231011 | 182300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 63 | 20231011 | 182200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 64 | 20231011 | 182100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 65 | 20231011 | 182000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 66 | 20231011 | 181900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 67 | 20231011 | 181800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 68 | 20231011 | 181700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 69 | 20231011 | 181600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 70 | 20231011 | 181500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 71 | 20231011 | 181400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 72 | 20231011 | 181300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 73 | 20231011 | 181200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 74 | 20231011 | 181100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 75 | 20231011 | 181000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 76 | 20231011 | 180900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 77 | 20231011 | 180800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 78 | 20231011 | 180700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 79 | 20231011 | 180600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 80 | 20231011 | 180500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 81 | 20231011 | 180400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 82 | 20231011 | 180300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 83 | 20231011 | 180200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 84 | 20231011 | 180100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 85 | 20231011 | 180000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 86 | 20231011 | 175900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 87 | 20231011 | 175800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 88 | 20231011 | 175700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 89 | 20231011 | 175600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 90 | 20231011 | 175500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 91 | 20231011 | 175400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 92 | 20231011 | 175300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 93 | 20231011 | 175200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 94 | 20231011 | 175100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 95 | 20231011 | 175000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 96 | 20231011 | 174900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 97 | 20231011 | 174800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 98 | 20231011 | 174700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 99 | 20231011 | 174600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 100 | 20231011 | 174500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 101 | 20231011 | 174400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 102 | 20231011 | 174300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 103 | 20231011 | 174200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 104 | 20231011 | 174100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 105 | 20231011 | 174000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 106 | 20231011 | 173900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 107 | 20231011 | 173800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 108 | 20231011 | 173700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 109 | 20231011 | 173600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 110 | 20231011 | 173500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 111 | 20231011 | 173400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 112 | 20231011 | 173300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 113 | 20231011 | 173200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 114 | 20231011 | 173100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 115 | 20231011 | 173000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 116 | 20231011 | 172900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 117 | 20231011 | 172800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 118 | 20231011 | 172700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 119 | 20231011 | 172600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 120 | 20231011 | 172500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 121 | 20231011 | 172400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 122 | 20231011 | 172300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 123 | 20231011 | 172200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 124 | 20231011 | 172100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 125 | 20231011 | 172000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 126 | 20231011 | 171900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 127 | 20231011 | 171800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 128 | 20231011 | 171700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 129 | 20231011 | 171600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 130 | 20231011 | 171500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 131 | 20231011 | 171400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 132 | 20231011 | 171300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 133 | 20231011 | 171200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 134 | 20231011 | 171100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 135 | 20231011 | 171000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 136 | 20231011 | 170900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 137 | 20231011 | 170800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 138 | 20231011 | 170700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 139 | 20231011 | 170600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 140 | 20231011 | 170500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 141 | 20231011 | 170400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 142 | 20231011 | 170300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 143 | 20231011 | 170200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 144 | 20231011 | 170100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 145 | 20231011 | 170000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 146 | 20231011 | 165900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 147 | 20231011 | 165800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 148 | 20231011 | 165700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 149 | 20231011 | 165600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 150 | 20231011 | 165500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 151 | 20231011 | 165400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 152 | 20231011 | 165300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 153 | 20231011 | 165200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 154 | 20231011 | 165100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 155 | 20231011 | 165000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 156 | 20231011 | 164900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 157 | 20231011 | 164800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 158 | 20231011 | 164700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 159 | 20231011 | 164600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 160 | 20231011 | 164500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 161 | 20231011 | 164400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 162 | 20231011 | 164300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 163 | 20231011 | 164200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 164 | 20231011 | 164100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 165 | 20231011 | 164000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 166 | 20231011 | 163900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 167 | 20231011 | 163800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 168 | 20231011 | 163700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 169 | 20231011 | 163600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 170 | 20231011 | 163500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 171 | 20231011 | 163400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 172 | 20231011 | 163300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 173 | 20231011 | 163200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 174 | 20231011 | 163100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 175 | 20231011 | 163000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 176 | 20231011 | 162900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 177 | 20231011 | 162800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 178 | 20231011 | 162700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 179 | 20231011 | 162600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 180 | 20231011 | 162500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 181 | 20231011 | 162400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 182 | 20231011 | 162300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 183 | 20231011 | 162200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 184 | 20231011 | 162100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 185 | 20231011 | 162000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 186 | 20231011 | 161900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 187 | 20231011 | 161800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 188 | 20231011 | 161700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 189 | 20231011 | 161600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 190 | 20231011 | 161500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 191 | 20231011 | 161400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 192 | 20231011 | 161300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 193 | 20231011 | 161200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 194 | 20231011 | 161100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 195 | 20231011 | 161000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 196 | 20231011 | 160900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 197 | 20231011 | 160800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 198 | 20231011 | 160700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 199 | 20231011 | 160600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 200 | 20231011 | 160500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 201 | 20231011 | 160400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 202 | 20231011 | 160300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 203 | 20231011 | 160200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 204 | 20231011 | 160100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 205 | 20231011 | 160000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 206 | 20231011 | 155900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 207 | 20231011 | 155800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 208 | 20231011 | 155700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 209 | 20231011 | 155600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 210 | 20231011 | 155500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 211 | 20231011 | 155400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 212 | 20231011 | 155300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 213 | 20231011 | 155200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 214 | 20231011 | 155100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 215 | 20231011 | 155000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 216 | 20231011 | 154900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 217 | 20231011 | 154800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 218 | 20231011 | 154700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 219 | 20231011 | 154600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 220 | 20231011 | 154500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 221 | 20231011 | 154400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 222 | 20231011 | 154300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 223 | 20231011 | 154200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 224 | 20231011 | 154100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 225 | 20231011 | 154000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 226 | 20231011 | 153900 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 227 | 20231011 | 153800 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 228 | 20231011 | 153700 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 229 | 20231011 | 153600 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 230 | 20231011 | 153500 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 231 | 20231011 | 153400 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 232 | 20231011 | 153300 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 233 | 20231011 | 153200 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 234 | 20231011 | 153100 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 0 |
| 235 | 20231011 | 153000 | 161110465000 | 518000 | 518000 | 518000 | 518000 | 27937 |
| 236 | 20231011 | 152900 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 237 | 20231011 | 152800 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 238 | 20231011 | 152700 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 239 | 20231011 | 152600 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 240 | 20231011 | 152500 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 241 | 20231011 | 152400 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 242 | 20231011 | 152300 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 243 | 20231011 | 152200 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 244 | 20231011 | 152100 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 245 | 20231011 | 152000 | 146639099000 | 519000 | 519000 | 519000 | 519000 | 0 |
| 246 | 20231011 | 151900 | 146639099000 | 519000 | 519000 | 519000 | 518000 | 580 |
| 247 | 20231011 | 151800 | 146338593000 | 519000 | 519000 | 519000 | 518000 | 537 |
| 248 | 20231011 | 151700 | 146060178000 | 519000 | 519000 | 519000 | 518000 | 475 |
| 249 | 20231011 | 151600 | 145813856000 | 519000 | 519000 | 519000 | 518000 | 299 |
| 250 | 20231011 | 151500 | 145658771000 | 518000 | 519000 | 519000 | 518000 | 320 |
| 251 | 20231011 | 151400 | 145492882000 | 519000 | 518000 | 519000 | 517000 | 839 |
| 252 | 20231011 | 151300 | 145058257000 | 518000 | 517000 | 518000 | 516000 | 1700 |
| 253 | 20231011 | 151200 | 144178481000 | 516000 | 517000 | 518000 | 516000 | 1389 |
| 254 | 20231011 | 151100 | 143460583000 | 517000 | 517000 | 518000 | 517000 | 920 |
| 255 | 20231011 | 151000 | 142984713000 | 517000 | 518000 | 518000 | 517000 | 375 |
| 256 | 20231011 | 150900 | 142790700000 | 518000 | 517000 | 518000 | 517000 | 511 |
| 257 | 20231011 | 150800 | 142526304000 | 518000 | 518000 | 518000 | 517000 | 320 |
| 258 | 20231011 | 150700 | 142360719000 | 517000 | 518000 | 518000 | 517000 | 357 |
| 259 | 20231011 | 150600 | 142175908000 | 518000 | 518000 | 518000 | 517000 | 378 |
| 260 | 20231011 | 150500 | 141980213000 | 518000 | 518000 | 518000 | 517000 | 439 |
| 261 | 20231011 | 150400 | 141752971000 | 518000 | 519000 | 519000 | 517000 | 379 |
| 262 | 20231011 | 150300 | 141556708000 | 519000 | 519000 | 519000 | 518000 | 334 |
| 263 | 20231011 | 150200 | 141383545000 | 519000 | 518000 | 519000 | 517000 | 626 |
| 264 | 20231011 | 150100 | 141059206000 | 517000 | 518000 | 519000 | 517000 | 1029 |
| 265 | 20231011 | 150000 | 140526136000 | 519000 | 519000 | 519000 | 517000 | 450 |
| 266 | 20231011 | 145900 | 140292800000 | 519000 | 519000 | 519000 | 517000 | 1387 |
| 267 | 20231011 | 145800 | 139574095000 | 519000 | 519000 | 519000 | 517000 | 469 |
| 268 | 20231011 | 145700 | 139331080000 | 518000 | 520000 | 520000 | 518000 | 718 |
| 269 | 20231011 | 145600 | 138958555000 | 520000 | 520000 | 520000 | 519000 | 308 |
| 270 | 20231011 | 145500 | 138798589000 | 519000 | 520000 | 520000 | 519000 | 230 |
| 271 | 20231011 | 145400 | 138679041000 | 520000 | 520000 | 520000 | 519000 | 282 |
| 272 | 20231011 | 145300 | 138532537000 | 520000 | 521000 | 521000 | 519000 | 958 |
| 273 | 20231011 | 145200 | 138034294000 | 521000 | 521000 | 521000 | 520000 | 268 |
| 274 | 20231011 | 145100 | 137894772000 | 521000 | 521000 | 521000 | 520000 | 101 |
| 275 | 20231011 | 145000 | 137842167000 | 520000 | 520000 | 521000 | 519000 | 1508 |
| 276 | 20231011 | 144900 | 137057785000 | 520000 | 520000 | 520000 | 519000 | 251 |
| 277 | 20231011 | 144800 | 136927340000 | 519000 | 520000 | 520000 | 519000 | 383 |
| 278 | 20231011 | 144700 | 136728264000 | 520000 | 520000 | 520000 | 519000 | 482 |
| 279 | 20231011 | 144600 | 136477858000 | 520000 | 520000 | 520000 | 519000 | 281 |
| 280 | 20231011 | 144500 | 136331775000 | 520000 | 519000 | 520000 | 519000 | 278 |
| 281 | 20231011 | 144400 | 136187265000 | 520000 | 520000 | 520000 | 519000 | 197 |
| 282 | 20231011 | 144300 | 136084897000 | 520000 | 520000 | 520000 | 519000 | 302 |
| 283 | 20231011 | 144200 | 135927968000 | 520000 | 520000 | 520000 | 519000 | 242 |
| 284 | 20231011 | 144100 | 135802137000 | 519000 | 520000 | 520000 | 519000 | 341 |
| 285 | 20231011 | 144000 | 135624986000 | 520000 | 519000 | 520000 | 519000 | 399 |
| 286 | 20231011 | 143900 | 135417540000 | 520000 | 522000 | 522000 | 519000 | 1967 |
| 287 | 20231011 | 143800 | 134393950000 | 521000 | 521000 | 522000 | 521000 | 516 |
| 288 | 20231011 | 143700 | 134124907000 | 521000 | 521000 | 522000 | 521000 | 288 |
| 289 | 20231011 | 143600 | 133974696000 | 522000 | 522000 | 522000 | 521000 | 407 |
| 290 | 20231011 | 143500 | 133762487000 | 522000 | 522000 | 522000 | 521000 | 163 |
| 291 | 20231011 | 143400 | 133677410000 | 522000 | 522000 | 522000 | 521000 | 301 |
| 292 | 20231011 | 143300 | 133520294000 | 522000 | 521000 | 522000 | 520000 | 926 |
| 293 | 20231011 | 143200 | 133037878000 | 521000 | 521000 | 521000 | 520000 | 250 |
| 294 | 20231011 | 143100 | 132907666000 | 521000 | 521000 | 521000 | 520000 | 452 |
| 295 | 20231011 | 143000 | 132672188000 | 521000 | 520000 | 521000 | 520000 | 145 |
| 296 | 20231011 | 142900 | 132596657000 | 521000 | 521000 | 521000 | 520000 | 499 |
| 297 | 20231011 | 142800 | 132336961000 | 521000 | 522000 | 522000 | 520000 | 1765 |
| 298 | 20231011 | 142700 | 131417327000 | 522000 | 522000 | 522000 | 521000 | 192 |
| 299 | 20231011 | 142600 | 131317165000 | 522000 | 522000 | 522000 | 521000 | 265 |
| 300 | 20231011 | 142500 | 131178912000 | 522000 | 522000 | 522000 | 521000 | 373 |
| 301 | 20231011 | 142400 | 130984245000 | 522000 | 522000 | 522000 | 521000 | 216 |
| 302 | 20231011 | 142300 | 130871513000 | 521000 | 522000 | 522000 | 521000 | 168 |
| 303 | 20231011 | 142200 | 130783832000 | 522000 | 522000 | 522000 | 521000 | 289 |
| 304 | 20231011 | 142100 | 130632975000 | 522000 | 521000 | 522000 | 520000 | 1217 |
| 305 | 20231011 | 142000 | 129998886000 | 520000 | 520000 | 521000 | 520000 | 152 |
| 306 | 20231011 | 141900 | 129919713000 | 521000 | 521000 | 521000 | 520000 | 152 |
| 307 | 20231011 | 141800 | 129840523000 | 521000 | 521000 | 522000 | 520000 | 1166 |
| 308 | 20231011 | 141700 | 129233111000 | 521000 | 521000 | 521000 | 520000 | 536 |
| 309 | 20231011 | 141600 | 128953872000 | 521000 | 521000 | 521000 | 520000 | 591 |
| 310 | 20231011 | 141500 | 128646371000 | 521000 | 521000 | 521000 | 520000 | 86 |
| 311 | 20231011 | 141400 | 128601566000 | 521000 | 520000 | 521000 | 519000 | 353 |
| 312 | 20231011 | 141300 | 128417896000 | 520000 | 519000 | 520000 | 519000 | 670 |
| 313 | 20231011 | 141200 | 128069517000 | 520000 | 520000 | 520000 | 519000 | 255 |
| 314 | 20231011 | 141100 | 127936947000 | 520000 | 520000 | 520000 | 519000 | 393 |
| 315 | 20231011 | 141000 | 127732600000 | 520000 | 520000 | 520000 | 519000 | 203 |
| 316 | 20231011 | 140900 | 127627132000 | 520000 | 519000 | 520000 | 518000 | 927 |
| 317 | 20231011 | 140800 | 127145963000 | 518000 | 519000 | 519000 | 518000 | 379 |
| 318 | 20231011 | 140700 | 126949524000 | 519000 | 519000 | 519000 | 518000 | 182 |
| 319 | 20231011 | 140600 | 126855068000 | 519000 | 519000 | 520000 | 518000 | 827 |
| 320 | 20231011 | 140500 | 126425805000 | 520000 | 520000 | 520000 | 519000 | 347 |
| 321 | 20231011 | 140400 | 126245575000 | 520000 | 520000 | 520000 | 519000 | 147 |
| 322 | 20231011 | 140300 | 126169159000 | 520000 | 520000 | 520000 | 519000 | 104 |
| 323 | 20231011 | 140200 | 126115082000 | 520000 | 520000 | 520000 | 519000 | 349 |
| 324 | 20231011 | 140100 | 125933635000 | 520000 | 520000 | 520000 | 519000 | 155 |
| 325 | 20231011 | 140000 | 125853058000 | 520000 | 519000 | 520000 | 519000 | 229 |
| 326 | 20231011 | 135900 | 125733983000 | 520000 | 520000 | 520000 | 519000 | 162 |
| 327 | 20231011 | 135800 | 125649760000 | 520000 | 520000 | 520000 | 519000 | 626 |
| 328 | 20231011 | 135700 | 125324653000 | 520000 | 520000 | 520000 | 519000 | 110 |
| 329 | 20231011 | 135600 | 125267460000 | 520000 | 520000 | 520000 | 519000 | 118 |
| 330 | 20231011 | 135500 | 125206131000 | 520000 | 518000 | 520000 | 518000 | 1084 |
| 331 | 20231011 | 135400 | 124643411000 | 518000 | 519000 | 519000 | 518000 | 318 |
| 332 | 20231011 | 135300 | 124478410000 | 519000 | 519000 | 519000 | 518000 | 246 |
| 333 | 20231011 | 135200 | 124350760000 | 519000 | 518000 | 519000 | 518000 | 115 |
| 334 | 20231011 | 135100 | 124291087000 | 518000 | 519000 | 519000 | 518000 | 261 |
| 335 | 20231011 | 135000 | 124155785000 | 519000 | 519000 | 519000 | 518000 | 121 |
| 336 | 20231011 | 134900 | 124093022000 | 519000 | 519000 | 519000 | 518000 | 173 |
| 337 | 20231011 | 134800 | 124003268000 | 519000 | 520000 | 520000 | 518000 | 793 |
| 338 | 20231011 | 134700 | 123592084000 | 520000 | 520000 | 520000 | 519000 | 256 |
| 339 | 20231011 | 134600 | 123459083000 | 520000 | 519000 | 520000 | 518000 | 328 |
| 340 | 20231011 | 134500 | 123288856000 | 519000 | 519000 | 519000 | 518000 | 179 |
| 341 | 20231011 | 134400 | 123195969000 | 519000 | 519000 | 519000 | 518000 | 168 |
| 342 | 20231011 | 134300 | 123108780000 | 519000 | 519000 | 520000 | 518000 | 1479 |
| 343 | 20231011 | 134200 | 122340535000 | 519000 | 519000 | 519000 | 518000 | 115 |
| 344 | 20231011 | 134100 | 122280858000 | 518000 | 519000 | 519000 | 518000 | 219 |
| 345 | 20231011 | 134000 | 122167244000 | 518000 | 520000 | 520000 | 518000 | 481 |
| 346 | 20231011 | 133900 | 121917626000 | 519000 | 518000 | 519000 | 517000 | 2816 |
| 347 | 20231011 | 133800 | 120458910000 | 518000 | 518000 | 519000 | 517000 | 1402 |
| 348 | 20231011 | 133700 | 119733477000 | 518000 | 520000 | 521000 | 518000 | 2377 |
| 349 | 20231011 | 133600 | 118497851000 | 520000 | 520000 | 521000 | 520000 | 648 |
| 350 | 20231011 | 133500 | 118160681000 | 521000 | 522000 | 522000 | 520000 | 615 |
| 351 | 20231011 | 133400 | 117840258000 | 522000 | 522000 | 522000 | 521000 | 940 |
| 352 | 20231011 | 133300 | 117350436000 | 522000 | 521000 | 522000 | 521000 | 511 |
| 353 | 20231011 | 133200 | 117084022000 | 521000 | 522000 | 522000 | 521000 | 165 |
| 354 | 20231011 | 133100 | 116997948000 | 522000 | 522000 | 522000 | 521000 | 273 |
| 355 | 20231011 | 133000 | 116855594000 | 522000 | 522000 | 522000 | 521000 | 659 |
| 356 | 20231011 | 132900 | 116511629000 | 522000 | 522000 | 522000 | 521000 | 279 |
| 357 | 20231011 | 132800 | 116366010000 | 522000 | 521000 | 522000 | 521000 | 311 |
| 358 | 20231011 | 132700 | 116203909000 | 522000 | 523000 | 523000 | 522000 | 1583 |
| 359 | 20231011 | 132600 | 115377336000 | 523000 | 523000 | 523000 | 522000 | 354 |
| 360 | 20231011 | 132500 | 115192449000 | 523000 | 523000 | 523000 | 522000 | 415 |
| 361 | 20231011 | 132400 | 114975411000 | 523000 | 523000 | 523000 | 522000 | 271 |
| 362 | 20231011 | 132300 | 114833808000 | 523000 | 523000 | 523000 | 522000 | 150 |
| 363 | 20231011 | 132200 | 114755385000 | 523000 | 522000 | 523000 | 522000 | 256 |
| 364 | 20231011 | 132100 | 114621503000 | 522000 | 524000 | 524000 | 522000 | 1159 |
| 365 | 20231011 | 132000 | 114015488000 | 524000 | 523000 | 524000 | 523000 | 245 |
| 366 | 20231011 | 131900 | 113887171000 | 524000 | 524000 | 524000 | 523000 | 134 |
| 367 | 20231011 | 131800 | 113816985000 | 524000 | 524000 | 524000 | 523000 | 178 |
| 368 | 20231011 | 131700 | 113723719000 | 524000 | 524000 | 524000 | 523000 | 334 |
| 369 | 20231011 | 131600 | 113548795000 | 524000 | 524000 | 524000 | 523000 | 1028 |
| 370 | 20231011 | 131500 | 113010451000 | 524000 | 523000 | 524000 | 523000 | 306 |
| 371 | 20231011 | 131400 | 112850314000 | 523000 | 524000 | 524000 | 523000 | 486 |
| 372 | 20231011 | 131300 | 112595732000 | 524000 | 524000 | 524000 | 523000 | 511 |
| 373 | 20231011 | 131200 | 112328042000 | 524000 | 523000 | 524000 | 523000 | 568 |
| 374 | 20231011 | 131100 | 112030454000 | 523000 | 523000 | 524000 | 523000 | 1623 |
| 375 | 20231011 | 131000 | 111181218000 | 523000 | 523000 | 523000 | 522000 | 208 |
| 376 | 20231011 | 130900 | 111072465000 | 522000 | 523000 | 523000 | 522000 | 181 |
| 377 | 20231011 | 130800 | 110977824000 | 523000 | 523000 | 523000 | 522000 | 404 |
| 378 | 20231011 | 130700 | 110766552000 | 523000 | 523000 | 523000 | 522000 | 667 |
| 379 | 20231011 | 130600 | 110417712000 | 523000 | 523000 | 523000 | 522000 | 175 |
| 380 | 20231011 | 130500 | 110326207000 | 523000 | 523000 | 523000 | 522000 | 212 |
| 381 | 20231011 | 130400 | 110215338000 | 523000 | 523000 | 523000 | 522000 | 219 |
| 382 | 20231011 | 130300 | 110100834000 | 523000 | 523000 | 523000 | 522000 | 88 |
| 383 | 20231011 | 130200 | 110054816000 | 523000 | 523000 | 523000 | 522000 | 164 |
| 384 | 20231011 | 130100 | 109969074000 | 523000 | 522000 | 523000 | 522000 | 1227 |
| 385 | 20231011 | 130000 | 109328451000 | 522000 | 522000 | 522000 | 521000 | 88 |
| 386 | 20231011 | 125900 | 109282530000 | 522000 | 522000 | 522000 | 521000 | 450 |
| 387 | 20231011 | 125800 | 109047793000 | 522000 | 523000 | 523000 | 521000 | 2347 |
| 388 | 20231011 | 125700 | 107823123000 | 523000 | 522000 | 523000 | 522000 | 190 |
| 389 | 20231011 | 125600 | 107723855000 | 523000 | 523000 | 523000 | 522000 | 1327 |
| 390 | 20231011 | 125500 | 107030041000 | 523000 | 523000 | 523000 | 522000 | 182 |
| 391 | 20231011 | 125400 | 106934899000 | 523000 | 523000 | 523000 | 522000 | 73 |
| 392 | 20231011 | 125300 | 106896729000 | 523000 | 522000 | 523000 | 522000 | 500 |
| 393 | 20231011 | 125200 | 106635489000 | 522000 | 522000 | 522000 | 522000 | 509 |
| 394 | 20231011 | 125100 | 106369791000 | 522000 | 522000 | 522000 | 521000 | 116 |
| 395 | 20231011 | 125000 | 106309261000 | 522000 | 522000 | 522000 | 521000 | 132 |
| 396 | 20231011 | 124900 | 106240362000 | 522000 | 522000 | 522000 | 521000 | 550 |
| 397 | 20231011 | 124800 | 105953289000 | 522000 | 522000 | 522000 | 521000 | 180 |
| 398 | 20231011 | 124700 | 105859350000 | 522000 | 521000 | 522000 | 521000 | 318 |
| 399 | 20231011 | 124600 | 105693380000 | 522000 | 522000 | 522000 | 521000 | 1015 |
| 400 | 20231011 | 124500 | 105163821000 | 522000 | 522000 | 522000 | 521000 | 736 |
| 401 | 20231011 | 124400 | 104779763000 | 522000 | 522000 | 522000 | 521000 | 155 |
| 402 | 20231011 | 124300 | 104698860000 | 522000 | 522000 | 522000 | 521000 | 226 |
| 403 | 20231011 | 124200 | 104580960000 | 522000 | 522000 | 522000 | 521000 | 233 |
| 404 | 20231011 | 124100 | 104459434000 | 522000 | 522000 | 522000 | 521000 | 66 |
| 405 | 20231011 | 124000 | 104424984000 | 522000 | 523000 | 523000 | 521000 | 885 |
| 406 | 20231011 | 123900 | 103963056000 | 523000 | 522000 | 523000 | 522000 | 187 |
| 407 | 20231011 | 123800 | 103865340000 | 522000 | 523000 | 523000 | 522000 | 615 |
| 408 | 20231011 | 123700 | 103544277000 | 523000 | 522000 | 523000 | 521000 | 2754 |
| 409 | 20231011 | 123600 | 102106674000 | 522000 | 522000 | 522000 | 521000 | 392 |
| 410 | 20231011 | 123500 | 101902131000 | 522000 | 522000 | 522000 | 521000 | 91 |
| 411 | 20231011 | 123400 | 101854630000 | 522000 | 522000 | 522000 | 521000 | 155 |
| 412 | 20231011 | 123300 | 101773726000 | 521000 | 521000 | 522000 | 521000 | 1874 |
| 413 | 20231011 | 123200 | 100797142000 | 521000 | 521000 | 521000 | 520000 | 133 |
| 414 | 20231011 | 123100 | 100727856000 | 521000 | 521000 | 521000 | 520000 | 319 |
| 415 | 20231011 | 123000 | 100561711000 | 521000 | 521000 | 521000 | 520000 | 298 |
| 416 | 20231011 | 122900 | 100406501000 | 521000 | 521000 | 521000 | 520000 | 178 |
| 417 | 20231011 | 122800 | 100313792000 | 521000 | 521000 | 521000 | 520000 | 306 |
| 418 | 20231011 | 122700 | 100154563000 | 521000 | 520000 | 521000 | 520000 | 116 |
| 419 | 20231011 | 122600 | 100094141000 | 521000 | 521000 | 521000 | 520000 | 141 |
| 420 | 20231011 | 122500 | 100020687000 | 521000 | 521000 | 521000 | 520000 | 164 |
| 421 | 20231011 | 122400 | 99935257000 | 521000 | 521000 | 521000 | 520000 | 177 |
| 422 | 20231011 | 122300 | 99843053000 | 521000 | 521000 | 521000 | 520000 | 85 |
| 423 | 20231011 | 122200 | 99798784000 | 521000 | 521000 | 521000 | 520000 | 134 |
| 424 | 20231011 | 122100 | 99728986000 | 521000 | 521000 | 521000 | 520000 | 161 |
| 425 | 20231011 | 122000 | 99645113000 | 521000 | 521000 | 521000 | 520000 | 56 |
| 426 | 20231011 | 121900 | 99615941000 | 521000 | 521000 | 521000 | 520000 | 129 |
| 427 | 20231011 | 121800 | 99548749000 | 521000 | 521000 | 521000 | 521000 | 136 |
| 428 | 20231011 | 121700 | 99477893000 | 521000 | 520000 | 521000 | 520000 | 146 |
| 429 | 20231011 | 121600 | 99401902000 | 520000 | 520000 | 520000 | 519000 | 484 |
| 430 | 20231011 | 121500 | 99150344000 | 520000 | 520000 | 521000 | 520000 | 324 |
| 431 | 20231011 | 121400 | 98981835000 | 520000 | 521000 | 521000 | 519000 | 990 |
| 432 | 20231011 | 121300 | 98467174000 | 521000 | 521000 | 522000 | 520000 | 382 |
| 433 | 20231011 | 121200 | 98268180000 | 522000 | 521000 | 522000 | 521000 | 574 |
| 434 | 20231011 | 121100 | 97968975000 | 522000 | 522000 | 522000 | 521000 | 99 |
| 435 | 20231011 | 121000 | 97917314000 | 522000 | 522000 | 522000 | 521000 | 118 |
| 436 | 20231011 | 120900 | 97855719000 | 522000 | 522000 | 522000 | 521000 | 105 |
| 437 | 20231011 | 120800 | 97800924000 | 522000 | 521000 | 522000 | 520000 | 728 |
| 438 | 20231011 | 120700 | 97421629000 | 521000 | 519000 | 521000 | 519000 | 1039 |
| 439 | 20231011 | 120600 | 96881108000 | 520000 | 523000 | 523000 | 519000 | 2946 |
| 440 | 20231011 | 120500 | 95345577000 | 523000 | 523000 | 523000 | 522000 | 256 |
| 441 | 20231011 | 120400 | 95211834000 | 523000 | 523000 | 523000 | 522000 | 151 |
| 442 | 20231011 | 120300 | 95132902000 | 522000 | 523000 | 523000 | 522000 | 210 |
| 443 | 20231011 | 120200 | 95023145000 | 523000 | 523000 | 523000 | 522000 | 150 |
| 444 | 20231011 | 120100 | 94944755000 | 523000 | 523000 | 523000 | 522000 | 242 |
| 445 | 20231011 | 120000 | 94818295000 | 523000 | 522000 | 523000 | 522000 | 241 |
| 446 | 20231011 | 115900 | 94692418000 | 523000 | 523000 | 523000 | 522000 | 104 |
| 447 | 20231011 | 115800 | 94638055000 | 522000 | 523000 | 523000 | 522000 | 618 |
| 448 | 20231011 | 115700 | 94315302000 | 523000 | 523000 | 523000 | 522000 | 180 |
| 449 | 20231011 | 115600 | 94221164000 | 523000 | 523000 | 523000 | 522000 | 157 |
| 450 | 20231011 | 115500 | 94139139000 | 523000 | 523000 | 523000 | 522000 | 207 |
| 451 | 20231011 | 115400 | 94030935000 | 523000 | 523000 | 523000 | 522000 | 383 |
| 452 | 20231011 | 115300 | 93830759000 | 523000 | 523000 | 523000 | 522000 | 401 |
| 453 | 20231011 | 115200 | 93621278000 | 523000 | 523000 | 523000 | 522000 | 163 |
| 454 | 20231011 | 115100 | 93536038000 | 522000 | 522000 | 523000 | 522000 | 261 |
| 455 | 20231011 | 115000 | 93399638000 | 522000 | 523000 | 523000 | 522000 | 308 |
| 456 | 20231011 | 114900 | 93238650000 | 522000 | 523000 | 523000 | 522000 | 306 |
| 457 | 20231011 | 114800 | 93078757000 | 523000 | 523000 | 523000 | 522000 | 382 |
| 458 | 20231011 | 114700 | 92879207000 | 523000 | 523000 | 523000 | 522000 | 200 |
| 459 | 20231011 | 114600 | 92774639000 | 523000 | 523000 | 523000 | 522000 | 320 |
| 460 | 20231011 | 114500 | 92607293000 | 523000 | 522000 | 523000 | 522000 | 83 |
| 461 | 20231011 | 114400 | 92563894000 | 522000 | 522000 | 523000 | 521000 | 1112 |
| 462 | 20231011 | 114300 | 91983201000 | 521000 | 522000 | 522000 | 521000 | 298 |
| 463 | 20231011 | 114200 | 91827717000 | 522000 | 521000 | 522000 | 521000 | 172 |
| 464 | 20231011 | 114100 | 91737980000 | 521000 | 521000 | 522000 | 521000 | 188 |
| 465 | 20231011 | 114000 | 91639863000 | 522000 | 522000 | 522000 | 521000 | 197 |
| 466 | 20231011 | 113900 | 91537072000 | 520000 | 522000 | 522000 | 520000 | 946 |
| 467 | 20231011 | 113800 | 91044112000 | 522000 | 522000 | 522000 | 521000 | 218 |
| 468 | 20231011 | 113700 | 90930476000 | 522000 | 522000 | 522000 | 521000 | 119 |
| 469 | 20231011 | 113600 | 90868368000 | 522000 | 522000 | 522000 | 521000 | 265 |
| 470 | 20231011 | 113500 | 90730067000 | 522000 | 521000 | 522000 | 521000 | 110 |
| 471 | 20231011 | 113400 | 90672688000 | 522000 | 522000 | 522000 | 521000 | 174 |
| 472 | 20231011 | 113300 | 90581913000 | 522000 | 522000 | 522000 | 521000 | 239 |
| 473 | 20231011 | 113200 | 90457254000 | 521000 | 521000 | 522000 | 521000 | 153 |
| 474 | 20231011 | 113100 | 90377461000 | 521000 | 522000 | 523000 | 521000 | 732 |
| 475 | 20231011 | 113000 | 89995287000 | 522000 | 523000 | 523000 | 522000 | 274 |
| 476 | 20231011 | 112900 | 89852168000 | 522000 | 523000 | 523000 | 522000 | 219 |
| 477 | 20231011 | 112800 | 89737724000 | 523000 | 522000 | 523000 | 522000 | 1140 |
| 478 | 20231011 | 112700 | 89142159000 | 523000 | 523000 | 523000 | 522000 | 441 |
| 479 | 20231011 | 112600 | 88911645000 | 522000 | 523000 | 523000 | 522000 | 280 |
| 480 | 20231011 | 112500 | 88765315000 | 523000 | 523000 | 523000 | 522000 | 510 |
| 481 | 20231011 | 112400 | 88498612000 | 523000 | 523000 | 523000 | 522000 | 166 |
| 482 | 20231011 | 112300 | 88411822000 | 522000 | 523000 | 524000 | 522000 | 1365 |
| 483 | 20231011 | 112200 | 87697886000 | 524000 | 523000 | 524000 | 523000 | 310 |
| 484 | 20231011 | 112100 | 87535628000 | 524000 | 523000 | 524000 | 523000 | 315 |
| 485 | 20231011 | 112000 | 87370712000 | 524000 | 524000 | 524000 | 523000 | 328 |
| 486 | 20231011 | 111900 | 87198993000 | 524000 | 523000 | 524000 | 523000 | 878 |
| 487 | 20231011 | 111800 | 86739679000 | 523000 | 524000 | 524000 | 523000 | 396 |
| 488 | 20231011 | 111700 | 86532407000 | 524000 | 523000 | 524000 | 523000 | 426 |
| 489 | 20231011 | 111600 | 86309391000 | 524000 | 524000 | 524000 | 523000 | 396 |
| 490 | 20231011 | 111500 | 86101943000 | 524000 | 523000 | 524000 | 522000 | 556 |
| 491 | 20231011 | 111400 | 85811062000 | 523000 | 523000 | 523000 | 522000 | 804 |
| 492 | 20231011 | 111300 | 85390584000 | 523000 | 523000 | 523000 | 522000 | 546 |
| 493 | 20231011 | 111200 | 85105347000 | 523000 | 523000 | 523000 | 522000 | 496 |
| 494 | 20231011 | 111100 | 84846271000 | 522000 | 523000 | 523000 | 522000 | 212 |
| 495 | 20231011 | 111000 | 84735419000 | 523000 | 523000 | 523000 | 522000 | 387 |
| 496 | 20231011 | 110900 | 84533150000 | 523000 | 523000 | 523000 | 522000 | 118 |
| 497 | 20231011 | 110800 | 84471441000 | 523000 | 523000 | 523000 | 522000 | 126 |
| 498 | 20231011 | 110700 | 84405549000 | 523000 | 523000 | 523000 | 522000 | 909 |
| 499 | 20231011 | 110600 | 83930703000 | 523000 | 522000 | 523000 | 521000 | 773 |
| 500 | 20231011 | 110500 | 83526988000 | 522000 | 522000 | 523000 | 521000 | 860 |
| 501 | 20231011 | 110400 | 83078002000 | 521000 | 523000 | 523000 | 521000 | 1361 |
| 502 | 20231011 | 110300 | 82367389000 | 523000 | 523000 | 523000 | 522000 | 567 |
| 503 | 20231011 | 110200 | 82070853000 | 523000 | 523000 | 524000 | 522000 | 988 |
| 504 | 20231011 | 110100 | 81554131000 | 523000 | 523000 | 523000 | 522000 | 215 |
| 505 | 20231011 | 110000 | 81441688000 | 523000 | 523000 | 523000 | 522000 | 1004 |
| 506 | 20231011 | 105900 | 80916601000 | 523000 | 521000 | 523000 | 521000 | 1045 |
| 507 | 20231011 | 105800 | 80371149000 | 522000 | 522000 | 522000 | 521000 | 435 |
| 508 | 20231011 | 105700 | 80144096000 | 522000 | 522000 | 522000 | 521000 | 171 |
| 509 | 20231011 | 105600 | 80054852000 | 522000 | 522000 | 522000 | 521000 | 386 |
| 510 | 20231011 | 105500 | 79853409000 | 522000 | 522000 | 522000 | 521000 | 335 |
| 511 | 20231011 | 105400 | 79678546000 | 522000 | 522000 | 523000 | 521000 | 1552 |
| 512 | 20231011 | 105300 | 78868143000 | 522000 | 522000 | 523000 | 522000 | 893 |
| 513 | 20231011 | 105200 | 78401145000 | 523000 | 522000 | 523000 | 522000 | 615 |
| 514 | 20231011 | 105100 | 78079542000 | 523000 | 521000 | 523000 | 521000 | 2779 |
| 515 | 20231011 | 105000 | 76629927000 | 521000 | 520000 | 521000 | 520000 | 765 |
| 516 | 20231011 | 104900 | 76231389000 | 521000 | 520000 | 521000 | 520000 | 876 |
| 517 | 20231011 | 104800 | 75775046000 | 521000 | 521000 | 521000 | 520000 | 506 |
| 518 | 20231011 | 104700 | 75511458000 | 521000 | 520000 | 521000 | 519000 | 601 |
| 519 | 20231011 | 104600 | 75198862000 | 519000 | 519000 | 520000 | 519000 | 180 |
| 520 | 20231011 | 104500 | 75105269000 | 520000 | 520000 | 520000 | 519000 | 822 |
| 521 | 20231011 | 104400 | 74678174000 | 520000 | 520000 | 520000 | 519000 | 207 |
| 522 | 20231011 | 104300 | 74570547000 | 519000 | 519000 | 520000 | 518000 | 800 |
| 523 | 20231011 | 104200 | 74155214000 | 519000 | 520000 | 520000 | 518000 | 469 |
| 524 | 20231011 | 104100 | 73911728000 | 520000 | 520000 | 520000 | 519000 | 451 |
| 525 | 20231011 | 104000 | 73677418000 | 520000 | 519000 | 521000 | 519000 | 884 |
| 526 | 20231011 | 103900 | 73217944000 | 519000 | 521000 | 521000 | 519000 | 1532 |
| 527 | 20231011 | 103800 | 72421557000 | 521000 | 521000 | 521000 | 520000 | 242 |
| 528 | 20231011 | 103700 | 72295496000 | 521000 | 522000 | 522000 | 520000 | 378 |
| 529 | 20231011 | 103600 | 72098573000 | 522000 | 521000 | 522000 | 520000 | 1663 |
| 530 | 20231011 | 103500 | 71233058000 | 521000 | 521000 | 522000 | 520000 | 1240 |
| 531 | 20231011 | 103400 | 70586387000 | 522000 | 521000 | 522000 | 520000 | 2401 |
| 532 | 20231011 | 103300 | 69334634000 | 520000 | 520000 | 521000 | 519000 | 2663 |
| 533 | 20231011 | 103200 | 67948923000 | 520000 | 518000 | 520000 | 518000 | 1430 |
| 534 | 20231011 | 103100 | 67205950000 | 519000 | 519000 | 519000 | 518000 | 698 |
| 535 | 20231011 | 103000 | 66843694000 | 519000 | 519000 | 519000 | 518000 | 733 |
| 536 | 20231011 | 102900 | 66463406000 | 519000 | 518000 | 519000 | 518000 | 1346 |
| 537 | 20231011 | 102800 | 65764840000 | 519000 | 519000 | 519000 | 518000 | 732 |
| 538 | 20231011 | 102700 | 65385008000 | 519000 | 518000 | 519000 | 517000 | 1398 |
| 539 | 20231011 | 102600 | 64660368000 | 518000 | 518000 | 518000 | 517000 | 340 |
| 540 | 20231011 | 102500 | 64484262000 | 518000 | 516000 | 518000 | 516000 | 1915 |
| 541 | 20231011 | 102400 | 63493978000 | 516000 | 516000 | 517000 | 516000 | 1153 |
| 542 | 20231011 | 102300 | 62899021000 | 516000 | 514000 | 516000 | 514000 | 1808 |
| 543 | 20231011 | 102200 | 61966802000 | 515000 | 513000 | 515000 | 513000 | 1072 |
| 544 | 20231011 | 102100 | 61415989000 | 513000 | 514000 | 514000 | 512000 | 212 |
| 545 | 20231011 | 102000 | 61307216000 | 514000 | 513000 | 514000 | 512000 | 404 |
| 546 | 20231011 | 101900 | 61099955000 | 513000 | 513000 | 513000 | 512000 | 392 |
| 547 | 20231011 | 101800 | 60898876000 | 513000 | 512000 | 513000 | 512000 | 160 |
| 548 | 20231011 | 101700 | 60816891000 | 513000 | 513000 | 513000 | 513000 | 44 |
| 549 | 20231011 | 101600 | 60794319000 | 513000 | 513000 | 514000 | 512000 | 344 |
| 550 | 20231011 | 101500 | 60617955000 | 514000 | 514000 | 514000 | 513000 | 106 |
| 551 | 20231011 | 101400 | 60563487000 | 513000 | 513000 | 514000 | 513000 | 351 |
| 552 | 20231011 | 101300 | 60383370000 | 513000 | 513000 | 513000 | 512000 | 245 |
| 553 | 20231011 | 101200 | 60257698000 | 513000 | 513000 | 513000 | 512000 | 75 |
| 554 | 20231011 | 101100 | 60219226000 | 513000 | 514000 | 514000 | 513000 | 315 |
| 555 | 20231011 | 101000 | 60057589000 | 514000 | 514000 | 514000 | 513000 | 539 |
| 556 | 20231011 | 100900 | 59780678000 | 514000 | 514000 | 514000 | 513000 | 746 |
| 557 | 20231011 | 100800 | 59397238000 | 514000 | 514000 | 514000 | 513000 | 101 |
| 558 | 20231011 | 100700 | 59345348000 | 514000 | 513000 | 514000 | 513000 | 395 |
| 559 | 20231011 | 100600 | 59142611000 | 513000 | 513000 | 513000 | 512000 | 492 |
| 560 | 20231011 | 100500 | 58890233000 | 513000 | 513000 | 513000 | 512000 | 185 |
| 561 | 20231011 | 100400 | 58795428000 | 513000 | 512000 | 513000 | 511000 | 600 |
| 562 | 20231011 | 100300 | 58488192000 | 512000 | 512000 | 512000 | 511000 | 129 |
| 563 | 20231011 | 100200 | 58422159000 | 512000 | 511000 | 512000 | 511000 | 214 |
| 564 | 20231011 | 100100 | 58312597000 | 512000 | 513000 | 513000 | 511000 | 962 |
| 565 | 20231011 | 100000 | 57819774000 | 513000 | 512000 | 513000 | 511000 | 623 |
| 566 | 20231011 | 095900 | 57500686000 | 512000 | 512000 | 512000 | 511000 | 289 |
| 567 | 20231011 | 095800 | 57352739000 | 512000 | 512000 | 512000 | 511000 | 172 |
| 568 | 20231011 | 095700 | 57264681000 | 512000 | 512000 | 512000 | 511000 | 591 |
| 569 | 20231011 | 095600 | 56962129000 | 512000 | 512000 | 512000 | 511000 | 215 |
| 570 | 20231011 | 095500 | 56852105000 | 512000 | 511000 | 512000 | 511000 | 243 |
| 571 | 20231011 | 095400 | 56727756000 | 512000 | 512000 | 512000 | 511000 | 469 |
| 572 | 20231011 | 095300 | 56487666000 | 513000 | 513000 | 513000 | 512000 | 149 |
| 573 | 20231011 | 095200 | 56411278000 | 513000 | 511000 | 513000 | 510000 | 614 |
| 574 | 20231011 | 095100 | 56097145000 | 511000 | 512000 | 513000 | 511000 | 764 |
| 575 | 20231011 | 095000 | 55706322000 | 513000 | 511000 | 513000 | 510000 | 1523 |
| 576 | 20231011 | 094900 | 54928245000 | 511000 | 513000 | 513000 | 510000 | 1099 |
| 577 | 20231011 | 094800 | 54366325000 | 513000 | 512000 | 513000 | 512000 | 649 |
| 578 | 20231011 | 094700 | 54033952000 | 513000 | 513000 | 513000 | 512000 | 356 |
| 579 | 20231011 | 094600 | 53851545000 | 513000 | 514000 | 514000 | 512000 | 856 |
| 580 | 20231011 | 094500 | 53412292000 | 514000 | 514000 | 515000 | 512000 | 941 |
| 581 | 20231011 | 094400 | 52928853000 | 514000 | 515000 | 515000 | 514000 | 307 |
| 582 | 20231011 | 094300 | 52770968000 | 514000 | 514000 | 515000 | 513000 | 1733 |
| 583 | 20231011 | 094200 | 51879872000 | 514000 | 517000 | 517000 | 513000 | 2141 |
| 584 | 20231011 | 094100 | 50777273000 | 517000 | 517000 | 517000 | 516000 | 886 |
| 585 | 20231011 | 094000 | 50319276000 | 516000 | 517000 | 517000 | 516000 | 423 |
| 586 | 20231011 | 093900 | 50100640000 | 516000 | 516000 | 518000 | 516000 | 5427 |
| 587 | 20231011 | 093800 | 47295696000 | 516000 | 515000 | 516000 | 514000 | 1514 |
| 588 | 20231011 | 093700 | 46515611000 | 515000 | 513000 | 515000 | 512000 | 9108 |
| 589 | 20231011 | 093600 | 41834362000 | 513000 | 511000 | 513000 | 510000 | 1378 |
| 590 | 20231011 | 093500 | 41129539000 | 511000 | 511000 | 511000 | 510000 | 279 |
| 591 | 20231011 | 093400 | 40986973000 | 511000 | 512000 | 512000 | 511000 | 313 |
| 592 | 20231011 | 093300 | 40826936000 | 512000 | 510000 | 513000 | 510000 | 2896 |
| 593 | 20231011 | 093200 | 39345166000 | 511000 | 510000 | 511000 | 509000 | 403 |
| 594 | 20231011 | 093100 | 39139346000 | 510000 | 510000 | 510000 | 509000 | 1451 |
| 595 | 20231011 | 093000 | 38399508000 | 510000 | 508000 | 510000 | 508000 | 617 |
| 596 | 20231011 | 092900 | 38085619000 | 509000 | 509000 | 510000 | 508000 | 1509 |
| 597 | 20231011 | 092800 | 37317720000 | 509000 | 508000 | 510000 | 508000 | 874 |
| 598 | 20231011 | 092700 | 36873123000 | 508000 | 508000 | 509000 | 507000 | 860 |
| 599 | 20231011 | 092600 | 36436110000 | 509000 | 507000 | 510000 | 507000 | 1995 |
| 600 | 20231011 | 092500 | 35421702000 | 507000 | 508000 | 510000 | 507000 | 1403 |
| 601 | 20231011 | 092400 | 34708337000 | 509000 | 506000 | 509000 | 506000 | 1677 |
| 602 | 20231011 | 092300 | 33857215000 | 506000 | 506000 | 507000 | 506000 | 724 |
| 603 | 20231011 | 092200 | 33490716000 | 507000 | 508000 | 509000 | 506000 | 949 |
| 604 | 20231011 | 092100 | 33009398000 | 508000 | 509000 | 510000 | 507000 | 2644 |
| 605 | 20231011 | 092000 | 31665936000 | 510000 | 512000 | 512000 | 508000 | 1922 |
| 606 | 20231011 | 091900 | 30686593000 | 511000 | 513000 | 513000 | 511000 | 1135 |
| 607 | 20231011 | 091800 | 30105552000 | 513000 | 512000 | 513000 | 512000 | 903 |
| 608 | 20231011 | 091700 | 29643094000 | 512000 | 512000 | 513000 | 512000 | 391 |
| 609 | 20231011 | 091600 | 29442855000 | 512000 | 513000 | 514000 | 512000 | 2125 |
| 610 | 20231011 | 091500 | 28352778000 | 513000 | 512000 | 514000 | 512000 | 2070 |
| 611 | 20231011 | 091400 | 27291113000 | 512000 | 512000 | 513000 | 511000 | 1885 |
| 612 | 20231011 | 091300 | 26326177000 | 512000 | 511000 | 513000 | 511000 | 860 |
| 613 | 20231011 | 091200 | 25886048000 | 511000 | 511000 | 512000 | 511000 | 626 |
| 614 | 20231011 | 091100 | 25566115000 | 512000 | 512000 | 512000 | 510000 | 1758 |
| 615 | 20231011 | 091000 | 24667602000 | 513000 | 511000 | 513000 | 510000 | 2154 |
| 616 | 20231011 | 090900 | 23565307000 | 510000 | 510000 | 511000 | 509000 | 1246 |
| 617 | 20231011 | 090800 | 22930035000 | 510000 | 508000 | 511000 | 508000 | 1481 |
| 618 | 20231011 | 090700 | 22175929000 | 509000 | 510000 | 510000 | 508000 | 1470 |
| 619 | 20231011 | 090600 | 21427758000 | 509000 | 511000 | 511000 | 508000 | 2069 |
| 620 | 20231011 | 090500 | 20373222000 | 510000 | 510000 | 511000 | 509000 | 1422 |
| 621 | 20231011 | 090400 | 19647581000 | 509000 | 510000 | 511000 | 509000 | 2258 |
| 622 | 20231011 | 090300 | 18496402000 | 510000 | 511000 | 512000 | 509000 | 3224 |
| 623 | 20231011 | 090200 | 16851590000 | 511000 | 514000 | 514000 | 511000 | 3010 |
| 624 | 20231011 | 090100 | 15308034000 | 513000 | 513000 | 515000 | 511000 | 5964 |
| 625 | 20231011 | 090000 | 12247568000 | 513000 | 513000 | 515000 | 510000 | 23892 |