34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 183100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 3 | 20231012 | 183000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 4 | 20231012 | 182900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 5 | 20231012 | 182800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 6 | 20231012 | 182700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 7 | 20231012 | 182600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 8 | 20231012 | 182500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 9 | 20231012 | 182400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 10 | 20231012 | 182300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 11 | 20231012 | 182200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 12 | 20231012 | 182100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 13 | 20231012 | 182000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 14 | 20231012 | 181900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 15 | 20231012 | 181800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 16 | 20231012 | 181700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 17 | 20231012 | 181600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 18 | 20231012 | 181500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 19 | 20231012 | 181400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 20 | 20231012 | 181300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 21 | 20231012 | 181200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 22 | 20231012 | 181100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 23 | 20231012 | 181000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 24 | 20231012 | 180900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 25 | 20231012 | 180800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 26 | 20231012 | 180700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 27 | 20231012 | 180600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 28 | 20231012 | 180500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 29 | 20231012 | 180400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 30 | 20231012 | 180300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 31 | 20231012 | 180200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 32 | 20231012 | 180100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 33 | 20231012 | 180000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 34 | 20231012 | 175900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 35 | 20231012 | 175800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 36 | 20231012 | 175700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 37 | 20231012 | 175600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 38 | 20231012 | 175500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 39 | 20231012 | 175400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 40 | 20231012 | 175300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 41 | 20231012 | 175200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 42 | 20231012 | 175100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 43 | 20231012 | 175000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 44 | 20231012 | 174900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 45 | 20231012 | 174800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 46 | 20231012 | 174700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 47 | 20231012 | 174600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 48 | 20231012 | 174500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 49 | 20231012 | 174400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 50 | 20231012 | 174300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 51 | 20231012 | 174200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 52 | 20231012 | 174100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 53 | 20231012 | 174000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 54 | 20231012 | 173900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 55 | 20231012 | 173800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 56 | 20231012 | 173700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 57 | 20231012 | 173600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 58 | 20231012 | 173500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 59 | 20231012 | 173400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 60 | 20231012 | 173300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 61 | 20231012 | 173200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 62 | 20231012 | 173100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 63 | 20231012 | 173000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 64 | 20231012 | 172900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 65 | 20231012 | 172800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 66 | 20231012 | 172700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 67 | 20231012 | 172600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 68 | 20231012 | 172500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 69 | 20231012 | 172400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 70 | 20231012 | 172300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 71 | 20231012 | 172200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 72 | 20231012 | 172100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 73 | 20231012 | 172000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 74 | 20231012 | 171900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 75 | 20231012 | 171800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 76 | 20231012 | 171700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 77 | 20231012 | 171600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 78 | 20231012 | 171500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 79 | 20231012 | 171400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 80 | 20231012 | 171300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 81 | 20231012 | 171200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 82 | 20231012 | 171100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 83 | 20231012 | 171000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 84 | 20231012 | 170900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 85 | 20231012 | 170800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 86 | 20231012 | 170700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 87 | 20231012 | 170600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 88 | 20231012 | 170500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 89 | 20231012 | 170400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 90 | 20231012 | 170300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 91 | 20231012 | 170200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 92 | 20231012 | 170100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 93 | 20231012 | 170000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 94 | 20231012 | 165900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 95 | 20231012 | 165800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 96 | 20231012 | 165700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 97 | 20231012 | 165600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 98 | 20231012 | 165500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 99 | 20231012 | 165400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 100 | 20231012 | 165300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 101 | 20231012 | 165200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 102 | 20231012 | 165100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 103 | 20231012 | 165000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 104 | 20231012 | 164900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 105 | 20231012 | 164800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 106 | 20231012 | 164700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 107 | 20231012 | 164600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 108 | 20231012 | 164500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 109 | 20231012 | 164400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 110 | 20231012 | 164300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 111 | 20231012 | 164200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 112 | 20231012 | 164100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 113 | 20231012 | 164000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 114 | 20231012 | 163900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 115 | 20231012 | 163800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 116 | 20231012 | 163700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 117 | 20231012 | 163600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 118 | 20231012 | 163500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 119 | 20231012 | 163400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 120 | 20231012 | 163300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 121 | 20231012 | 163200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 122 | 20231012 | 163100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 123 | 20231012 | 163000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 124 | 20231012 | 162900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 125 | 20231012 | 162800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 126 | 20231012 | 162700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 127 | 20231012 | 162600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 128 | 20231012 | 162500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 129 | 20231012 | 162400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 130 | 20231012 | 162300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 131 | 20231012 | 162200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 132 | 20231012 | 162100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 133 | 20231012 | 162000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 134 | 20231012 | 161900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 135 | 20231012 | 161800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 136 | 20231012 | 161700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 137 | 20231012 | 161600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 138 | 20231012 | 161500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 139 | 20231012 | 161400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 140 | 20231012 | 161300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 141 | 20231012 | 161200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 142 | 20231012 | 161100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 143 | 20231012 | 161000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 144 | 20231012 | 160900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 145 | 20231012 | 160800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 146 | 20231012 | 160700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 147 | 20231012 | 160600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 148 | 20231012 | 160500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 149 | 20231012 | 160400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 150 | 20231012 | 160300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 151 | 20231012 | 160200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 152 | 20231012 | 160100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 153 | 20231012 | 160000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 154 | 20231012 | 155900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 155 | 20231012 | 155800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 156 | 20231012 | 155700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 157 | 20231012 | 155600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 158 | 20231012 | 155500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 159 | 20231012 | 155400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 160 | 20231012 | 155300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 161 | 20231012 | 155200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 162 | 20231012 | 155100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 163 | 20231012 | 155000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 164 | 20231012 | 154900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 165 | 20231012 | 154800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 166 | 20231012 | 154700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 167 | 20231012 | 154600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 168 | 20231012 | 154500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 169 | 20231012 | 154400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 170 | 20231012 | 154300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 171 | 20231012 | 154200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 172 | 20231012 | 154100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 173 | 20231012 | 154000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 174 | 20231012 | 153900 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 175 | 20231012 | 153800 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 176 | 20231012 | 153700 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 177 | 20231012 | 153600 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 178 | 20231012 | 153500 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 179 | 20231012 | 153400 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 180 | 20231012 | 153300 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 181 | 20231012 | 153200 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 0 |
| 182 | 20231012 | 153100 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 183 | 20231012 | 153000 | 487445700100 | 124200 | 124200 | 124200 | 124200 | 653474 |
| 184 | 20231012 | 152900 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 185 | 20231012 | 152800 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 186 | 20231012 | 152700 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 187 | 20231012 | 152600 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 188 | 20231012 | 152500 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 189 | 20231012 | 152400 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 190 | 20231012 | 152300 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 191 | 20231012 | 152200 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 192 | 20231012 | 152100 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 193 | 20231012 | 152000 | 406284229300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 194 | 20231012 | 151900 | 406284229300 | 123900 | 124000 | 124000 | 123800 | 32904 |
| 195 | 20231012 | 151800 | 402208233500 | 124000 | 124000 | 124000 | 123900 | 27253 |
| 196 | 20231012 | 151700 | 398831004400 | 124000 | 123900 | 124000 | 123900 | 15449 |
| 197 | 20231012 | 151600 | 396916032500 | 123900 | 124000 | 124000 | 123900 | 21016 |
| 198 | 20231012 | 151500 | 394310305300 | 124000 | 123900 | 124000 | 123800 | 19312 |
| 199 | 20231012 | 151400 | 391917549500 | 123900 | 123800 | 123900 | 123800 | 12371 |
| 200 | 20231012 | 151300 | 390385293400 | 123900 | 124000 | 124000 | 123800 | 19029 |
| 201 | 20231012 | 151200 | 388026696600 | 124000 | 123800 | 124000 | 123800 | 21871 |
| 202 | 20231012 | 151100 | 385316939100 | 123900 | 123800 | 123900 | 123700 | 39875 |
| 203 | 20231012 | 151000 | 380377328400 | 123800 | 123800 | 123800 | 123700 | 12531 |
| 204 | 20231012 | 150900 | 378826043000 | 123800 | 123500 | 123800 | 123400 | 38798 |
| 205 | 20231012 | 150800 | 374031040900 | 123400 | 123400 | 123500 | 123300 | 15802 |
| 206 | 20231012 | 150700 | 372080376100 | 123400 | 123300 | 123400 | 123200 | 17183 |
| 207 | 20231012 | 150600 | 369960607300 | 123300 | 123200 | 123300 | 123100 | 10148 |
| 208 | 20231012 | 150500 | 368710094700 | 123200 | 123200 | 123200 | 123100 | 3358 |
| 209 | 20231012 | 150400 | 368296419100 | 123200 | 123100 | 123200 | 123000 | 10482 |
| 210 | 20231012 | 150300 | 367006222700 | 123100 | 123000 | 123200 | 122900 | 25299 |
| 211 | 20231012 | 150200 | 363891188900 | 123000 | 123000 | 123000 | 122900 | 4189 |
| 212 | 20231012 | 150100 | 363375976700 | 123000 | 122800 | 123000 | 122800 | 6817 |
| 213 | 20231012 | 150000 | 362537938500 | 122800 | 122800 | 122900 | 122800 | 4267 |
| 214 | 20231012 | 145900 | 362013565900 | 122800 | 122800 | 122900 | 122800 | 3510 |
| 215 | 20231012 | 145800 | 361582288800 | 122800 | 122800 | 122900 | 122800 | 3476 |
| 216 | 20231012 | 145700 | 361155221300 | 122900 | 122900 | 122900 | 122800 | 3217 |
| 217 | 20231012 | 145600 | 360760035300 | 122900 | 122800 | 122900 | 122700 | 4477 |
| 218 | 20231012 | 145500 | 360210080700 | 122800 | 122800 | 122900 | 122700 | 5198 |
| 219 | 20231012 | 145400 | 359571738200 | 122800 | 122900 | 123000 | 122800 | 8148 |
| 220 | 20231012 | 145300 | 358570208900 | 122900 | 123000 | 123000 | 122900 | 4882 |
| 221 | 20231012 | 145200 | 357969995400 | 123000 | 123000 | 123000 | 122900 | 3318 |
| 222 | 20231012 | 145100 | 357562083000 | 122900 | 123000 | 123000 | 122900 | 4075 |
| 223 | 20231012 | 145000 | 357061083500 | 123000 | 122800 | 123000 | 122800 | 3234 |
| 224 | 20231012 | 144900 | 356663669400 | 122900 | 122900 | 123000 | 122700 | 4159 |
| 225 | 20231012 | 144800 | 356152645700 | 122900 | 123000 | 123000 | 122900 | 6757 |
| 226 | 20231012 | 144700 | 355322045100 | 123000 | 123000 | 123000 | 122900 | 2261 |
| 227 | 20231012 | 144600 | 355043977700 | 123000 | 123000 | 123100 | 122900 | 2753 |
| 228 | 20231012 | 144500 | 354705497400 | 123000 | 123200 | 123200 | 122900 | 19494 |
| 229 | 20231012 | 144400 | 352306097900 | 123200 | 123200 | 123300 | 123200 | 12375 |
| 230 | 20231012 | 144300 | 350780675900 | 123200 | 123000 | 123300 | 123000 | 9718 |
| 231 | 20231012 | 144200 | 349583910500 | 123100 | 123100 | 123100 | 123000 | 2144 |
| 232 | 20231012 | 144100 | 349320014600 | 123100 | 123100 | 123200 | 123000 | 5648 |
| 233 | 20231012 | 144000 | 348624726000 | 123200 | 123200 | 123300 | 123100 | 15285 |
| 234 | 20231012 | 143900 | 346741674900 | 123200 | 123100 | 123300 | 123100 | 18782 |
| 235 | 20231012 | 143800 | 344427477600 | 123100 | 123100 | 123200 | 123000 | 4263 |
| 236 | 20231012 | 143700 | 343902640300 | 123100 | 123200 | 123200 | 123000 | 13902 |
| 237 | 20231012 | 143600 | 342191031800 | 123100 | 123000 | 123200 | 122900 | 27651 |
| 238 | 20231012 | 143500 | 338788977300 | 123000 | 122800 | 123000 | 122700 | 9794 |
| 239 | 20231012 | 143400 | 337585465900 | 122700 | 122800 | 122900 | 122700 | 4842 |
| 240 | 20231012 | 143300 | 336990882700 | 122800 | 122800 | 122900 | 122700 | 13356 |
| 241 | 20231012 | 143200 | 335350644000 | 122800 | 122900 | 123000 | 122800 | 14814 |
| 242 | 20231012 | 143100 | 333529843600 | 122900 | 122800 | 122900 | 122700 | 18018 |
| 243 | 20231012 | 143000 | 331316057000 | 122800 | 122800 | 122800 | 122700 | 3016 |
| 244 | 20231012 | 142900 | 330945754000 | 122800 | 122700 | 122800 | 122600 | 24088 |
| 245 | 20231012 | 142800 | 327988564200 | 122700 | 122400 | 122700 | 122400 | 14832 |
| 246 | 20231012 | 142700 | 326171035000 | 122500 | 122500 | 122500 | 122400 | 3025 |
| 247 | 20231012 | 142600 | 325800499000 | 122500 | 122400 | 122500 | 122300 | 4181 |
| 248 | 20231012 | 142500 | 325288701700 | 122400 | 122300 | 122400 | 122200 | 9960 |
| 249 | 20231012 | 142400 | 324070536600 | 122300 | 122300 | 122300 | 122200 | 1735 |
| 250 | 20231012 | 142300 | 323858429100 | 122200 | 122300 | 122300 | 122200 | 1675 |
| 251 | 20231012 | 142200 | 323653624900 | 122300 | 122300 | 122300 | 122200 | 921 |
| 252 | 20231012 | 142100 | 323541007200 | 122200 | 122300 | 122300 | 122200 | 1755 |
| 253 | 20231012 | 142000 | 323326395000 | 122300 | 122300 | 122300 | 122200 | 1703 |
| 254 | 20231012 | 141900 | 323118169700 | 122200 | 122200 | 122300 | 122100 | 4044 |
| 255 | 20231012 | 141800 | 322623959400 | 122200 | 122200 | 122200 | 122100 | 990 |
| 256 | 20231012 | 141700 | 322503012900 | 122200 | 122300 | 122300 | 122100 | 8533 |
| 257 | 20231012 | 141600 | 321460205100 | 122200 | 122300 | 122300 | 122200 | 1336 |
| 258 | 20231012 | 141500 | 321296884000 | 122200 | 122300 | 122300 | 122200 | 1391 |
| 259 | 20231012 | 141400 | 321126873600 | 122300 | 122300 | 122400 | 122200 | 8178 |
| 260 | 20231012 | 141300 | 320126587900 | 122400 | 122300 | 122400 | 122300 | 2803 |
| 261 | 20231012 | 141200 | 319783645400 | 122400 | 122400 | 122400 | 122300 | 3187 |
| 262 | 20231012 | 141100 | 319393637200 | 122300 | 122400 | 122400 | 122300 | 1506 |
| 263 | 20231012 | 141000 | 319209323500 | 122400 | 122300 | 122400 | 122300 | 3263 |
| 264 | 20231012 | 140900 | 318810142500 | 122300 | 122300 | 122400 | 122200 | 4975 |
| 265 | 20231012 | 140800 | 318201656600 | 122300 | 122300 | 122300 | 122200 | 3490 |
| 266 | 20231012 | 140700 | 317774839400 | 122300 | 122300 | 122300 | 122200 | 2090 |
| 267 | 20231012 | 140600 | 317519264900 | 122300 | 122300 | 122300 | 122200 | 3957 |
| 268 | 20231012 | 140500 | 317035361000 | 122300 | 122000 | 122300 | 122000 | 12646 |
| 269 | 20231012 | 140400 | 315490618600 | 122100 | 122100 | 122200 | 122000 | 6505 |
| 270 | 20231012 | 140300 | 314696333000 | 122100 | 122100 | 122200 | 122100 | 4923 |
| 271 | 20231012 | 140200 | 314095141200 | 122100 | 122200 | 122200 | 122100 | 1438 |
| 272 | 20231012 | 140100 | 313919491600 | 122200 | 122200 | 122200 | 122100 | 1888 |
| 273 | 20231012 | 140000 | 313688846700 | 122200 | 122200 | 122300 | 122100 | 8202 |
| 274 | 20231012 | 135900 | 312686666700 | 122200 | 122300 | 122300 | 122200 | 2500 |
| 275 | 20231012 | 135800 | 312381072600 | 122200 | 122200 | 122300 | 122200 | 2443 |
| 276 | 20231012 | 135700 | 312082429700 | 122200 | 122200 | 122300 | 122200 | 2882 |
| 277 | 20231012 | 135600 | 311730152800 | 122300 | 122200 | 122300 | 122200 | 1594 |
| 278 | 20231012 | 135500 | 311535347000 | 122200 | 122200 | 122200 | 122100 | 2762 |
| 279 | 20231012 | 135400 | 311197840700 | 122200 | 122200 | 122200 | 122100 | 4598 |
| 280 | 20231012 | 135300 | 310636101200 | 122200 | 122200 | 122200 | 122100 | 2444 |
| 281 | 20231012 | 135200 | 310337452900 | 122200 | 122200 | 122200 | 122100 | 1273 |
| 282 | 20231012 | 135100 | 310181905300 | 122100 | 122300 | 122300 | 122100 | 5847 |
| 283 | 20231012 | 135000 | 309467352600 | 122300 | 122300 | 122400 | 122200 | 4193 |
| 284 | 20231012 | 134900 | 308954509600 | 122300 | 122200 | 122400 | 122200 | 3134 |
| 285 | 20231012 | 134800 | 308571161500 | 122300 | 122100 | 122300 | 122100 | 3455 |
| 286 | 20231012 | 134700 | 308148744500 | 122200 | 122200 | 122300 | 122200 | 9212 |
| 287 | 20231012 | 134600 | 307022810200 | 122300 | 122200 | 122300 | 122100 | 5598 |
| 288 | 20231012 | 134500 | 306338542700 | 122100 | 122200 | 122200 | 122100 | 1603 |
| 289 | 20231012 | 134400 | 306142679200 | 122200 | 122100 | 122200 | 122100 | 1496 |
| 290 | 20231012 | 134300 | 305959915000 | 122200 | 122200 | 122200 | 122000 | 6030 |
| 291 | 20231012 | 134200 | 305223574000 | 122100 | 122200 | 122200 | 122100 | 1893 |
| 292 | 20231012 | 134100 | 304992342500 | 122200 | 122200 | 122200 | 122000 | 8674 |
| 293 | 20231012 | 134000 | 303933032200 | 122200 | 122300 | 122300 | 122100 | 802 |
| 294 | 20231012 | 133900 | 303835059800 | 122300 | 122300 | 122300 | 122100 | 10337 |
| 295 | 20231012 | 133800 | 302572100400 | 122300 | 122200 | 122300 | 122200 | 5660 |
| 296 | 20231012 | 133700 | 301879905100 | 122200 | 122200 | 122300 | 122100 | 2086 |
| 297 | 20231012 | 133600 | 301624919300 | 122200 | 122100 | 122200 | 122100 | 5217 |
| 298 | 20231012 | 133500 | 300987444200 | 122100 | 122400 | 122400 | 122100 | 13412 |
| 299 | 20231012 | 133400 | 299347999100 | 122400 | 122200 | 122400 | 122200 | 18095 |
| 300 | 20231012 | 133300 | 297134806200 | 122300 | 122300 | 122300 | 122200 | 1285 |
| 301 | 20231012 | 133200 | 296977711600 | 122300 | 122200 | 122300 | 122200 | 3446 |
| 302 | 20231012 | 133100 | 296556538600 | 122100 | 122000 | 122200 | 122000 | 2432 |
| 303 | 20231012 | 133000 | 296259448100 | 122000 | 122100 | 122100 | 122000 | 3820 |
| 304 | 20231012 | 132900 | 295793071200 | 122000 | 122000 | 122100 | 122000 | 7859 |
| 305 | 20231012 | 132800 | 294833951000 | 122000 | 122100 | 122100 | 122000 | 1918 |
| 306 | 20231012 | 132700 | 294599841800 | 122000 | 122200 | 122200 | 122000 | 5410 |
| 307 | 20231012 | 132600 | 293939350700 | 122200 | 122100 | 122200 | 122100 | 2628 |
| 308 | 20231012 | 132500 | 293618259000 | 122200 | 122100 | 122200 | 122100 | 5504 |
| 309 | 20231012 | 132400 | 292946011700 | 122200 | 122100 | 122200 | 122100 | 2181 |
| 310 | 20231012 | 132300 | 292679510100 | 122200 | 122200 | 122300 | 122100 | 8374 |
| 311 | 20231012 | 132200 | 291656200600 | 122200 | 122200 | 122300 | 122200 | 2576 |
| 312 | 20231012 | 132100 | 291341242500 | 122200 | 122200 | 122300 | 122200 | 1527 |
| 313 | 20231012 | 132000 | 291154516800 | 122200 | 122200 | 122300 | 122200 | 623 |
| 314 | 20231012 | 131900 | 291078335600 | 122200 | 122200 | 122400 | 122200 | 3989 |
| 315 | 20231012 | 131800 | 290590462700 | 122200 | 122200 | 122200 | 122100 | 2977 |
| 316 | 20231012 | 131700 | 290226696700 | 122200 | 122100 | 122200 | 122100 | 2179 |
| 317 | 20231012 | 131600 | 289960464400 | 122200 | 122300 | 122300 | 122100 | 7896 |
| 318 | 20231012 | 131500 | 288995607000 | 122300 | 122300 | 122300 | 122200 | 2186 |
| 319 | 20231012 | 131400 | 288728402900 | 122200 | 122300 | 122300 | 122200 | 2565 |
| 320 | 20231012 | 131300 | 288414844400 | 122300 | 122300 | 122300 | 122200 | 2897 |
| 321 | 20231012 | 131200 | 288060589100 | 122300 | 122300 | 122300 | 122200 | 2062 |
| 322 | 20231012 | 131100 | 287808497900 | 122300 | 122200 | 122300 | 122200 | 1827 |
| 323 | 20231012 | 131000 | 287585116700 | 122300 | 122300 | 122300 | 122200 | 1325 |
| 324 | 20231012 | 130900 | 287423127500 | 122300 | 122300 | 122300 | 122200 | 3301 |
| 325 | 20231012 | 130800 | 287019442600 | 122200 | 122300 | 122300 | 122200 | 780 |
| 326 | 20231012 | 130700 | 286924061400 | 122200 | 122200 | 122200 | 122100 | 2768 |
| 327 | 20231012 | 130600 | 286585825500 | 122200 | 122200 | 122200 | 122100 | 1125 |
| 328 | 20231012 | 130500 | 286448373100 | 122100 | 122100 | 122200 | 122000 | 2368 |
| 329 | 20231012 | 130400 | 286159133100 | 122100 | 122200 | 122200 | 122000 | 4925 |
| 330 | 20231012 | 130300 | 285557815700 | 122100 | 122100 | 122200 | 122000 | 1687 |
| 331 | 20231012 | 130200 | 285351790400 | 122100 | 122000 | 122100 | 121900 | 1516 |
| 332 | 20231012 | 130100 | 285166836300 | 121900 | 122100 | 122100 | 121900 | 8670 |
| 333 | 20231012 | 130000 | 284108644400 | 122100 | 122300 | 122400 | 122100 | 14879 |
| 334 | 20231012 | 125900 | 282289562300 | 122300 | 122200 | 122400 | 122100 | 4885 |
| 335 | 20231012 | 125800 | 281692138700 | 122200 | 122200 | 122200 | 122100 | 4199 |
| 336 | 20231012 | 125700 | 281179025500 | 122100 | 122200 | 122200 | 122100 | 1444 |
| 337 | 20231012 | 125600 | 281002582800 | 122100 | 122100 | 122200 | 122100 | 2869 |
| 338 | 20231012 | 125500 | 280652000000 | 122200 | 122100 | 122200 | 122100 | 998 |
| 339 | 20231012 | 125400 | 280530052200 | 122200 | 122100 | 122200 | 122100 | 2107 |
| 340 | 20231012 | 125300 | 280272635100 | 122200 | 122100 | 122200 | 122100 | 3749 |
| 341 | 20231012 | 125200 | 279814615600 | 122200 | 122200 | 122200 | 122100 | 1793 |
| 342 | 20231012 | 125100 | 279595557100 | 122100 | 122100 | 122200 | 122100 | 2201 |
| 343 | 20231012 | 125000 | 279326657000 | 122200 | 122200 | 122200 | 122100 | 1026 |
| 344 | 20231012 | 124900 | 279201294700 | 122200 | 122100 | 122200 | 122100 | 1528 |
| 345 | 20231012 | 124800 | 279014594900 | 122100 | 122200 | 122200 | 122100 | 2467 |
| 346 | 20231012 | 124700 | 278713295000 | 122200 | 122100 | 122200 | 122000 | 3041 |
| 347 | 20231012 | 124600 | 278341926500 | 122100 | 122000 | 122100 | 121900 | 2928 |
| 348 | 20231012 | 124500 | 277984675100 | 122000 | 122000 | 122000 | 121900 | 3450 |
| 349 | 20231012 | 124400 | 277563804900 | 122000 | 122000 | 122000 | 121900 | 1245 |
| 350 | 20231012 | 124300 | 277411922000 | 122000 | 122000 | 122000 | 121900 | 1484 |
| 351 | 20231012 | 124200 | 277230878800 | 122000 | 122000 | 122000 | 121900 | 2473 |
| 352 | 20231012 | 124100 | 276929183800 | 122000 | 122000 | 122000 | 121900 | 3375 |
| 353 | 20231012 | 124000 | 276517553200 | 121900 | 122000 | 122000 | 121900 | 973 |
| 354 | 20231012 | 123900 | 276398859400 | 122000 | 121900 | 122000 | 121900 | 1252 |
| 355 | 20231012 | 123800 | 276246185600 | 122000 | 121900 | 122000 | 121800 | 5864 |
| 356 | 20231012 | 123700 | 275531613400 | 121900 | 122100 | 122100 | 121800 | 14244 |
| 357 | 20231012 | 123600 | 273794368200 | 122000 | 122000 | 122100 | 122000 | 1633 |
| 358 | 20231012 | 123500 | 273595035700 | 122100 | 122000 | 122100 | 122000 | 1437 |
| 359 | 20231012 | 123400 | 273419624000 | 122100 | 122100 | 122100 | 122000 | 479 |
| 360 | 20231012 | 123300 | 273361147700 | 122100 | 122000 | 122100 | 122000 | 692 |
| 361 | 20231012 | 123200 | 273276662500 | 122000 | 122000 | 122100 | 122000 | 641 |
| 362 | 20231012 | 123100 | 273198405900 | 122000 | 122200 | 122200 | 121900 | 15161 |
| 363 | 20231012 | 123000 | 271346292600 | 122100 | 122200 | 122200 | 122100 | 1416 |
| 364 | 20231012 | 122900 | 271173294500 | 122200 | 122200 | 122200 | 122100 | 3099 |
| 365 | 20231012 | 122800 | 270794639100 | 122100 | 122200 | 122200 | 122100 | 1493 |
| 366 | 20231012 | 122700 | 270612198700 | 122200 | 122200 | 122200 | 122100 | 866 |
| 367 | 20231012 | 122600 | 270506383900 | 122200 | 122100 | 122200 | 122100 | 1818 |
| 368 | 20231012 | 122500 | 270284232500 | 122200 | 122100 | 122200 | 122000 | 1409 |
| 369 | 20231012 | 122400 | 270112113500 | 122100 | 122000 | 122100 | 121900 | 13501 |
| 370 | 20231012 | 122300 | 268464828400 | 122000 | 122000 | 122000 | 121900 | 2150 |
| 371 | 20231012 | 122200 | 268202577500 | 122000 | 121900 | 122000 | 121900 | 1312 |
| 372 | 20231012 | 122100 | 268042539800 | 122000 | 122100 | 122100 | 121900 | 10295 |
| 373 | 20231012 | 122000 | 266786524500 | 122100 | 122100 | 122100 | 122000 | 1178 |
| 374 | 20231012 | 121900 | 266642704000 | 122100 | 122000 | 122100 | 122000 | 1881 |
| 375 | 20231012 | 121800 | 266413046700 | 122000 | 122100 | 122100 | 122000 | 1183 |
| 376 | 20231012 | 121700 | 266268621200 | 122100 | 122000 | 122100 | 121900 | 7445 |
| 377 | 20231012 | 121600 | 265360234500 | 122000 | 121900 | 122000 | 121900 | 1522 |
| 378 | 20231012 | 121500 | 265174554400 | 122000 | 122100 | 122100 | 122000 | 12519 |
| 379 | 20231012 | 121400 | 263646862000 | 122000 | 122100 | 122100 | 122000 | 3342 |
| 380 | 20231012 | 121300 | 263238821400 | 122100 | 122100 | 122100 | 122000 | 1483 |
| 381 | 20231012 | 121200 | 263057752800 | 122100 | 122000 | 122100 | 121900 | 7847 |
| 382 | 20231012 | 121100 | 262100350100 | 121900 | 122000 | 122000 | 121900 | 1496 |
| 383 | 20231012 | 121000 | 261917843000 | 121900 | 122000 | 122000 | 121900 | 1074 |
| 384 | 20231012 | 120900 | 261786821200 | 122000 | 122000 | 122000 | 121900 | 1716 |
| 385 | 20231012 | 120800 | 261577478400 | 122000 | 121800 | 122000 | 121800 | 5486 |
| 386 | 20231012 | 120700 | 260908703200 | 121800 | 121900 | 121900 | 121800 | 6059 |
| 387 | 20231012 | 120600 | 260170145700 | 122000 | 121900 | 122000 | 121900 | 818 |
| 388 | 20231012 | 120500 | 260070370200 | 122000 | 121800 | 122000 | 121800 | 15039 |
| 389 | 20231012 | 120400 | 258235992400 | 121900 | 121800 | 121900 | 121700 | 6638 |
| 390 | 20231012 | 120300 | 257427449400 | 121800 | 121800 | 121800 | 121700 | 2462 |
| 391 | 20231012 | 120200 | 257127604000 | 121800 | 121800 | 121800 | 121700 | 963 |
| 392 | 20231012 | 120100 | 257010340300 | 121700 | 121700 | 121800 | 121700 | 425 |
| 393 | 20231012 | 120000 | 256958587800 | 121700 | 121700 | 121800 | 121700 | 1338 |
| 394 | 20231012 | 115900 | 256795633500 | 121800 | 121700 | 121800 | 121700 | 1235 |
| 395 | 20231012 | 115800 | 256645245500 | 121800 | 121900 | 121900 | 121700 | 8499 |
| 396 | 20231012 | 115700 | 255610332800 | 121900 | 121700 | 121900 | 121600 | 7797 |
| 397 | 20231012 | 115600 | 254661130800 | 121600 | 121600 | 121700 | 121600 | 1185 |
| 398 | 20231012 | 115500 | 254516931100 | 121700 | 121600 | 121700 | 121600 | 700 |
| 399 | 20231012 | 115400 | 254431765700 | 121700 | 121700 | 121700 | 121600 | 944 |
| 400 | 20231012 | 115300 | 254316925600 | 121600 | 121600 | 121700 | 121600 | 995 |
| 401 | 20231012 | 115200 | 254195872300 | 121700 | 121600 | 121700 | 121500 | 3717 |
| 402 | 20231012 | 115100 | 253743884100 | 121500 | 121500 | 121600 | 121500 | 1546 |
| 403 | 20231012 | 115000 | 253555915800 | 121500 | 121400 | 121600 | 121400 | 5579 |
| 404 | 20231012 | 114900 | 252878027000 | 121400 | 121600 | 121600 | 121400 | 11310 |
| 405 | 20231012 | 114800 | 251503904500 | 121500 | 121700 | 121700 | 121500 | 3832 |
| 406 | 20231012 | 114700 | 251038118800 | 121600 | 121700 | 121800 | 121600 | 5493 |
| 407 | 20231012 | 114600 | 250369799600 | 121700 | 121800 | 121900 | 121700 | 8914 |
| 408 | 20231012 | 114500 | 249284071100 | 121800 | 121900 | 121900 | 121800 | 1050 |
| 409 | 20231012 | 114400 | 249156145500 | 121900 | 121800 | 121900 | 121800 | 431 |
| 410 | 20231012 | 114300 | 249103616400 | 121800 | 121900 | 121900 | 121800 | 904 |
| 411 | 20231012 | 114200 | 248993431300 | 121900 | 121700 | 121900 | 121700 | 4243 |
| 412 | 20231012 | 114100 | 248476638600 | 121700 | 121700 | 121800 | 121700 | 1167 |
| 413 | 20231012 | 114000 | 248334533200 | 121800 | 121800 | 121800 | 121700 | 534 |
| 414 | 20231012 | 113900 | 248269497300 | 121700 | 121800 | 121800 | 121700 | 829 |
| 415 | 20231012 | 113800 | 248168540000 | 121800 | 121600 | 121800 | 121600 | 2867 |
| 416 | 20231012 | 113700 | 247819606400 | 121700 | 121500 | 121700 | 121500 | 4398 |
| 417 | 20231012 | 113600 | 247284780900 | 121500 | 121600 | 121700 | 121500 | 12183 |
| 418 | 20231012 | 113500 | 245802924700 | 121700 | 121800 | 121900 | 121600 | 13050 |
| 419 | 20231012 | 113400 | 244214561500 | 121800 | 122000 | 122000 | 121800 | 6969 |
| 420 | 20231012 | 113300 | 243365076000 | 121900 | 121900 | 122000 | 121900 | 2837 |
| 421 | 20231012 | 113200 | 243019178300 | 122000 | 122000 | 122000 | 121900 | 4125 |
| 422 | 20231012 | 113100 | 242516212300 | 122000 | 121900 | 122100 | 121900 | 22894 |
| 423 | 20231012 | 113000 | 239722949800 | 121900 | 121900 | 122000 | 121900 | 1457 |
| 424 | 20231012 | 112900 | 239545224900 | 122000 | 121900 | 122000 | 121900 | 2585 |
| 425 | 20231012 | 112800 | 239229887400 | 122000 | 122000 | 122000 | 121900 | 11217 |
| 426 | 20231012 | 112700 | 237862075500 | 122000 | 121800 | 122000 | 121800 | 2404 |
| 427 | 20231012 | 112600 | 237568982000 | 121900 | 121900 | 121900 | 121800 | 2703 |
| 428 | 20231012 | 112500 | 237239499000 | 121900 | 121900 | 122000 | 121800 | 2255 |
| 429 | 20231012 | 112400 | 236964583200 | 122000 | 121800 | 122000 | 121800 | 8923 |
| 430 | 20231012 | 112300 | 235877414700 | 121800 | 121700 | 121900 | 121600 | 11433 |
| 431 | 20231012 | 112200 | 234485458800 | 121700 | 121600 | 121700 | 121600 | 2754 |
| 432 | 20231012 | 112100 | 234150360900 | 121700 | 121600 | 121700 | 121600 | 2913 |
| 433 | 20231012 | 112000 | 233795973100 | 121600 | 121600 | 121700 | 121600 | 3088 |
| 434 | 20231012 | 111900 | 233420435500 | 121700 | 121600 | 121700 | 121600 | 3692 |
| 435 | 20231012 | 111800 | 232971446700 | 121600 | 121800 | 121900 | 121600 | 9640 |
| 436 | 20231012 | 111700 | 231797876400 | 121900 | 121900 | 121900 | 121800 | 4974 |
| 437 | 20231012 | 111600 | 231191990900 | 121900 | 121900 | 121900 | 121800 | 12107 |
| 438 | 20231012 | 111500 | 229717316300 | 121800 | 121900 | 121900 | 121800 | 2372 |
| 439 | 20231012 | 111400 | 229428301800 | 121900 | 122000 | 122000 | 121800 | 8824 |
| 440 | 20231012 | 111300 | 228352631500 | 121900 | 121900 | 122000 | 121900 | 2342 |
| 441 | 20231012 | 111200 | 228067116800 | 121900 | 122000 | 122100 | 121900 | 8265 |
| 442 | 20231012 | 111100 | 227058781900 | 122000 | 122300 | 122300 | 122000 | 14717 |
| 443 | 20231012 | 111000 | 225261234300 | 122200 | 122200 | 122300 | 122200 | 1878 |
| 444 | 20231012 | 110900 | 225031704100 | 122200 | 122200 | 122300 | 122200 | 2571 |
| 445 | 20231012 | 110800 | 224717450400 | 122300 | 122200 | 122300 | 122200 | 855 |
| 446 | 20231012 | 110700 | 224612935900 | 122300 | 122200 | 122300 | 122200 | 1568 |
| 447 | 20231012 | 110600 | 224421185700 | 122300 | 122300 | 122400 | 122200 | 4480 |
| 448 | 20231012 | 110500 | 223873301000 | 122300 | 122300 | 122400 | 122200 | 4719 |
| 449 | 20231012 | 110400 | 223296131000 | 122300 | 122400 | 122400 | 122200 | 4509 |
| 450 | 20231012 | 110300 | 222744671100 | 122300 | 122400 | 122400 | 122300 | 777 |
| 451 | 20231012 | 110200 | 222649571300 | 122400 | 122400 | 122500 | 122300 | 5828 |
| 452 | 20231012 | 110100 | 221936532900 | 122300 | 122100 | 122400 | 122100 | 10943 |
| 453 | 20231012 | 110000 | 220598721700 | 122200 | 122200 | 122200 | 122100 | 2233 |
| 454 | 20231012 | 105900 | 220325900300 | 122200 | 122200 | 122200 | 122100 | 3678 |
| 455 | 20231012 | 105800 | 219876667200 | 122200 | 122200 | 122200 | 122100 | 8764 |
| 456 | 20231012 | 105700 | 218805852000 | 122200 | 122200 | 122200 | 122100 | 1248 |
| 457 | 20231012 | 105600 | 218653426400 | 122200 | 122300 | 122300 | 122100 | 14506 |
| 458 | 20231012 | 105500 | 216880992500 | 122300 | 122300 | 122400 | 122200 | 11586 |
| 459 | 20231012 | 105400 | 215463910300 | 122300 | 122200 | 122300 | 122200 | 1531 |
| 460 | 20231012 | 105300 | 215276770600 | 122200 | 122200 | 122300 | 122200 | 1480 |
| 461 | 20231012 | 105200 | 215095815300 | 122200 | 122100 | 122300 | 122100 | 11554 |
| 462 | 20231012 | 105100 | 213684082900 | 122100 | 122200 | 122200 | 122100 | 2885 |
| 463 | 20231012 | 105000 | 213331801000 | 122100 | 122200 | 122200 | 122100 | 2464 |
| 464 | 20231012 | 104900 | 213030903700 | 122100 | 122300 | 122300 | 122100 | 13155 |
| 465 | 20231012 | 104800 | 211423301100 | 122200 | 122400 | 122400 | 122200 | 10304 |
| 466 | 20231012 | 104700 | 210163282400 | 122400 | 122300 | 122400 | 122300 | 2123 |
| 467 | 20231012 | 104600 | 209903612000 | 122400 | 122400 | 122500 | 122300 | 28421 |
| 468 | 20231012 | 104500 | 206425162700 | 122500 | 122500 | 122500 | 122400 | 1697 |
| 469 | 20231012 | 104400 | 206217326100 | 122500 | 122500 | 122500 | 122400 | 2169 |
| 470 | 20231012 | 104300 | 205951636900 | 122500 | 122500 | 122600 | 122400 | 6439 |
| 471 | 20231012 | 104200 | 205162926200 | 122600 | 122600 | 122600 | 122500 | 1712 |
| 472 | 20231012 | 104100 | 204953042200 | 122600 | 122500 | 122600 | 122400 | 4324 |
| 473 | 20231012 | 104000 | 204423189500 | 122500 | 122400 | 122600 | 122400 | 18672 |
| 474 | 20231012 | 103900 | 202135771500 | 122500 | 122500 | 122600 | 122400 | 10595 |
| 475 | 20231012 | 103800 | 200837736500 | 122500 | 122600 | 122600 | 122500 | 3109 |
| 476 | 20231012 | 103700 | 200456697700 | 122500 | 122600 | 122600 | 122500 | 7017 |
| 477 | 20231012 | 103600 | 199597033400 | 122500 | 122600 | 122700 | 122500 | 6591 |
| 478 | 20231012 | 103500 | 198789152800 | 122600 | 122700 | 122700 | 122600 | 4383 |
| 479 | 20231012 | 103400 | 198251649000 | 122600 | 122800 | 122800 | 122600 | 5681 |
| 480 | 20231012 | 103300 | 197554680100 | 122700 | 122800 | 122900 | 122700 | 13160 |
| 481 | 20231012 | 103200 | 195938555600 | 122800 | 122700 | 122800 | 122600 | 6848 |
| 482 | 20231012 | 103100 | 195098235400 | 122700 | 122700 | 122700 | 122600 | 2948 |
| 483 | 20231012 | 103000 | 194736584400 | 122700 | 122600 | 122700 | 122500 | 5975 |
| 484 | 20231012 | 102900 | 194004040700 | 122600 | 122600 | 122600 | 122500 | 1954 |
| 485 | 20231012 | 102800 | 193764495700 | 122600 | 122500 | 122600 | 122500 | 2502 |
| 486 | 20231012 | 102700 | 193457817800 | 122500 | 122600 | 122600 | 122500 | 3025 |
| 487 | 20231012 | 102600 | 193087027800 | 122600 | 122600 | 122700 | 122500 | 3603 |
| 488 | 20231012 | 102500 | 192645292000 | 122600 | 122500 | 122600 | 122400 | 6231 |
| 489 | 20231012 | 102400 | 191881665900 | 122500 | 122600 | 122700 | 122400 | 10188 |
| 490 | 20231012 | 102300 | 190633152400 | 122700 | 122700 | 122800 | 122500 | 18408 |
| 491 | 20231012 | 102200 | 188375955800 | 122700 | 122500 | 122700 | 122500 | 4156 |
| 492 | 20231012 | 102100 | 187866511200 | 122600 | 122400 | 122600 | 122300 | 12458 |
| 493 | 20231012 | 102000 | 186341070400 | 122500 | 122500 | 122600 | 122400 | 5593 |
| 494 | 20231012 | 101900 | 185655949200 | 122500 | 122500 | 122600 | 122500 | 5197 |
| 495 | 20231012 | 101800 | 185019260500 | 122500 | 122500 | 122800 | 122500 | 16441 |
| 496 | 20231012 | 101700 | 183003731300 | 122600 | 122700 | 122800 | 122400 | 41344 |
| 497 | 20231012 | 101600 | 177936610000 | 122700 | 123000 | 123000 | 122700 | 16804 |
| 498 | 20231012 | 101500 | 175872692800 | 122900 | 122900 | 123000 | 122900 | 1899 |
| 499 | 20231012 | 101400 | 175639287900 | 122900 | 123000 | 123100 | 122900 | 2870 |
| 500 | 20231012 | 101300 | 175286372700 | 123000 | 122800 | 123100 | 122800 | 9358 |
| 501 | 20231012 | 101200 | 174135937200 | 122800 | 122900 | 123000 | 122800 | 6928 |
| 502 | 20231012 | 101100 | 173284800700 | 122900 | 123000 | 123000 | 122800 | 4628 |
| 503 | 20231012 | 101000 | 172715960700 | 122900 | 122900 | 123100 | 122700 | 17742 |
| 504 | 20231012 | 100900 | 170534910700 | 122800 | 123100 | 123100 | 122800 | 10785 |
| 505 | 20231012 | 100800 | 169208645500 | 123100 | 123200 | 123200 | 123000 | 18931 |
| 506 | 20231012 | 100700 | 166878602200 | 123100 | 122900 | 123200 | 122900 | 8672 |
| 507 | 20231012 | 100600 | 165811381300 | 122900 | 123200 | 123200 | 122900 | 16949 |
| 508 | 20231012 | 100500 | 163726564100 | 123200 | 123200 | 123200 | 123100 | 6597 |
| 509 | 20231012 | 100400 | 162914408900 | 123100 | 123300 | 123300 | 123100 | 4080 |
| 510 | 20231012 | 100300 | 162411872500 | 123300 | 123100 | 123400 | 123100 | 12682 |
| 511 | 20231012 | 100200 | 160848557500 | 123200 | 123100 | 123200 | 123100 | 1938 |
| 512 | 20231012 | 100100 | 160609905500 | 123200 | 123400 | 123500 | 123100 | 7592 |
| 513 | 20231012 | 100000 | 159674194000 | 123400 | 123800 | 123800 | 123400 | 11353 |
| 514 | 20231012 | 095900 | 158271251700 | 123700 | 123800 | 123800 | 123700 | 6146 |
| 515 | 20231012 | 095800 | 157510699500 | 123700 | 123900 | 124000 | 123600 | 20564 |
| 516 | 20231012 | 095700 | 154964163800 | 124000 | 123900 | 124000 | 123800 | 45650 |
| 517 | 20231012 | 095600 | 149307981300 | 123800 | 123600 | 123900 | 123500 | 68824 |
| 518 | 20231012 | 095500 | 140792893300 | 123600 | 123600 | 123600 | 123500 | 5754 |
| 519 | 20231012 | 095400 | 140081865500 | 123600 | 123400 | 123600 | 123300 | 22870 |
| 520 | 20231012 | 095300 | 137257412100 | 123400 | 123100 | 123400 | 123100 | 15049 |
| 521 | 20231012 | 095200 | 135402039800 | 123100 | 123400 | 123400 | 123100 | 17410 |
| 522 | 20231012 | 095100 | 133256243100 | 123400 | 123300 | 123600 | 123200 | 29146 |
| 523 | 20231012 | 095000 | 129658287600 | 123300 | 123400 | 123400 | 123200 | 6265 |
| 524 | 20231012 | 094900 | 128885793300 | 123200 | 123400 | 123600 | 123200 | 87667 |
| 525 | 20231012 | 094800 | 118059710100 | 123400 | 123500 | 123500 | 123400 | 5378 |
| 526 | 20231012 | 094700 | 117395735000 | 123400 | 123400 | 123500 | 123300 | 35551 |
| 527 | 20231012 | 094600 | 113008759300 | 123400 | 123300 | 123500 | 123200 | 24881 |
| 528 | 20231012 | 094500 | 109938214500 | 123300 | 123000 | 123300 | 122900 | 135364 |
| 529 | 20231012 | 094400 | 93278154500 | 123000 | 122900 | 123000 | 122900 | 7726 |
| 530 | 20231012 | 094300 | 92328475800 | 122900 | 123000 | 123000 | 122800 | 20886 |
| 531 | 20231012 | 094200 | 89761428800 | 123000 | 123000 | 123000 | 122900 | 4447 |
| 532 | 20231012 | 094100 | 89214715800 | 123000 | 122900 | 123000 | 122800 | 22124 |
| 533 | 20231012 | 094000 | 86495470500 | 122900 | 122800 | 122900 | 122700 | 4794 |
| 534 | 20231012 | 093900 | 85906708200 | 122800 | 122600 | 122800 | 122600 | 7164 |
| 535 | 20231012 | 093800 | 85027585300 | 122600 | 122700 | 122700 | 122600 | 2373 |
| 536 | 20231012 | 093700 | 84736541200 | 122700 | 122700 | 122700 | 122600 | 8568 |
| 537 | 20231012 | 093600 | 83686037700 | 122600 | 122800 | 122800 | 122600 | 8078 |
| 538 | 20231012 | 093500 | 82694807900 | 122800 | 122800 | 123000 | 122700 | 38858 |
| 539 | 20231012 | 093400 | 77919483800 | 122800 | 122800 | 122900 | 122700 | 8060 |
| 540 | 20231012 | 093300 | 76929457300 | 122900 | 122900 | 122900 | 122700 | 10634 |
| 541 | 20231012 | 093200 | 75623509000 | 122800 | 122900 | 122900 | 122800 | 6478 |
| 542 | 20231012 | 093100 | 74827802500 | 122900 | 122600 | 122900 | 122600 | 24235 |
| 543 | 20231012 | 093000 | 71852037400 | 122700 | 122500 | 122700 | 122500 | 25762 |
| 544 | 20231012 | 092900 | 68692930100 | 122500 | 122400 | 122500 | 122400 | 7083 |
| 545 | 20231012 | 092800 | 67825339200 | 122400 | 122400 | 122500 | 122300 | 1406 |
| 546 | 20231012 | 092700 | 67653189800 | 122500 | 122600 | 122600 | 122400 | 24343 |
| 547 | 20231012 | 092600 | 64672077300 | 122600 | 122400 | 122600 | 122300 | 30367 |
| 548 | 20231012 | 092500 | 60952690100 | 122300 | 122300 | 122400 | 122300 | 2668 |
| 549 | 20231012 | 092400 | 60626179900 | 122300 | 122200 | 122400 | 122200 | 20422 |
| 550 | 20231012 | 092300 | 58128520300 | 122200 | 122200 | 122300 | 122200 | 6260 |
| 551 | 20231012 | 092200 | 57363342800 | 122200 | 122300 | 122300 | 122200 | 1903 |
| 552 | 20231012 | 092100 | 57130679000 | 122300 | 122200 | 122300 | 122100 | 9879 |
| 553 | 20231012 | 092000 | 55923632600 | 122300 | 122300 | 122400 | 122200 | 3861 |
| 554 | 20231012 | 091900 | 55451414000 | 122300 | 122100 | 122400 | 122100 | 24776 |
| 555 | 20231012 | 091800 | 52422037000 | 122200 | 121900 | 122200 | 121800 | 12139 |
| 556 | 20231012 | 091700 | 50940981000 | 121800 | 121800 | 121900 | 121800 | 1199 |
| 557 | 20231012 | 091600 | 50794858200 | 121800 | 121800 | 121900 | 121700 | 7100 |
| 558 | 20231012 | 091500 | 49929951900 | 121700 | 121900 | 122000 | 121700 | 9702 |
| 559 | 20231012 | 091400 | 48748256700 | 121900 | 122000 | 122100 | 121900 | 9615 |
| 560 | 20231012 | 091300 | 47575805800 | 122000 | 122000 | 122100 | 122000 | 3628 |
| 561 | 20231012 | 091200 | 47133151800 | 122000 | 122200 | 122300 | 121900 | 18391 |
| 562 | 20231012 | 091100 | 44888098400 | 122200 | 122400 | 122400 | 122200 | 6355 |
| 563 | 20231012 | 091000 | 44110892400 | 122300 | 122400 | 122500 | 122200 | 12782 |
| 564 | 20231012 | 090900 | 42547118700 | 122500 | 122300 | 122500 | 122200 | 17314 |
| 565 | 20231012 | 090800 | 40428007500 | 122200 | 122400 | 122500 | 122100 | 25566 |
| 566 | 20231012 | 090700 | 37299862800 | 122400 | 122000 | 122400 | 121900 | 33565 |
| 567 | 20231012 | 090600 | 33198775700 | 121900 | 121900 | 122000 | 121900 | 23078 |
| 568 | 20231012 | 090500 | 30384649900 | 122000 | 121700 | 122000 | 121600 | 19060 |
| 569 | 20231012 | 090400 | 28062316900 | 121700 | 121500 | 121700 | 121500 | 10977 |
| 570 | 20231012 | 090300 | 26726980600 | 121500 | 121500 | 121700 | 121500 | 16693 |
| 571 | 20231012 | 090200 | 24697502400 | 121500 | 121500 | 121600 | 121300 | 23436 |
| 572 | 20231012 | 090100 | 21852483800 | 121500 | 121100 | 121500 | 120900 | 33711 |
| 573 | 20231012 | 090000 | 17762813000 | 121000 | 121100 | 121100 | 120500 | 146713 |