36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 3 | 20231010 | 191500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 4 | 20231010 | 191400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 5 | 20231010 | 191300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 6 | 20231010 | 191200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 7 | 20231010 | 191100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 8 | 20231010 | 191000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 9 | 20231010 | 190900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 10 | 20231010 | 190800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 11 | 20231010 | 190700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 12 | 20231010 | 190600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 13 | 20231010 | 190500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 14 | 20231010 | 190400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 15 | 20231010 | 190300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 16 | 20231010 | 190200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 17 | 20231010 | 190100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 18 | 20231010 | 190000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 19 | 20231010 | 185900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 20 | 20231010 | 185800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 21 | 20231010 | 185700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 22 | 20231010 | 185600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 23 | 20231010 | 185500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 24 | 20231010 | 185400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 25 | 20231010 | 185300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 26 | 20231010 | 185200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 27 | 20231010 | 185100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 28 | 20231010 | 185000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 29 | 20231010 | 184900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 30 | 20231010 | 184800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 31 | 20231010 | 184700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 32 | 20231010 | 184600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 33 | 20231010 | 184500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 34 | 20231010 | 184400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 35 | 20231010 | 184300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 36 | 20231010 | 184200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 37 | 20231010 | 184100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 38 | 20231010 | 184000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 39 | 20231010 | 183900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 40 | 20231010 | 183800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 41 | 20231010 | 183700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 42 | 20231010 | 183600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 43 | 20231010 | 183500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 44 | 20231010 | 183400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 45 | 20231010 | 183300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 46 | 20231010 | 183200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 47 | 20231010 | 183100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 48 | 20231010 | 183000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 49 | 20231010 | 182900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 50 | 20231010 | 182800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 51 | 20231010 | 182700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 52 | 20231010 | 182600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 53 | 20231010 | 182500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 54 | 20231010 | 182400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 55 | 20231010 | 182300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 56 | 20231010 | 182200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 57 | 20231010 | 182100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 58 | 20231010 | 182000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 59 | 20231010 | 181900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 60 | 20231010 | 181800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 61 | 20231010 | 181700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 62 | 20231010 | 181600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 63 | 20231010 | 181500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 64 | 20231010 | 181400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 65 | 20231010 | 181300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 66 | 20231010 | 181200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 67 | 20231010 | 181100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 68 | 20231010 | 181000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 69 | 20231010 | 180900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 70 | 20231010 | 180800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 71 | 20231010 | 180700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 72 | 20231010 | 180600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 73 | 20231010 | 180500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 74 | 20231010 | 180400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 75 | 20231010 | 180300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 76 | 20231010 | 180200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 77 | 20231010 | 180100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 78 | 20231010 | 180000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 79 | 20231010 | 175900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 80 | 20231010 | 175800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 81 | 20231010 | 175700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 82 | 20231010 | 175600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 83 | 20231010 | 175500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 84 | 20231010 | 175400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 85 | 20231010 | 175300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 86 | 20231010 | 175200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 87 | 20231010 | 175100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 88 | 20231010 | 175000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 89 | 20231010 | 174900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 90 | 20231010 | 174800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 91 | 20231010 | 174700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 92 | 20231010 | 174600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 93 | 20231010 | 174500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 94 | 20231010 | 174400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 95 | 20231010 | 174300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 96 | 20231010 | 174200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 97 | 20231010 | 174100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 98 | 20231010 | 174000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 99 | 20231010 | 173900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 100 | 20231010 | 173800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 101 | 20231010 | 173700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 102 | 20231010 | 173600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 103 | 20231010 | 173500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 104 | 20231010 | 173400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 105 | 20231010 | 173300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 106 | 20231010 | 173200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 107 | 20231010 | 173100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 108 | 20231010 | 173000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 109 | 20231010 | 172900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 110 | 20231010 | 172800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 111 | 20231010 | 172700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 112 | 20231010 | 172600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 113 | 20231010 | 172500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 114 | 20231010 | 172400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 115 | 20231010 | 172300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 116 | 20231010 | 172200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 117 | 20231010 | 172100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 118 | 20231010 | 172000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 119 | 20231010 | 171900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 120 | 20231010 | 171800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 121 | 20231010 | 171700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 122 | 20231010 | 171600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 123 | 20231010 | 171500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 124 | 20231010 | 171400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 125 | 20231010 | 171300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 126 | 20231010 | 171200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 127 | 20231010 | 171100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 128 | 20231010 | 171000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 129 | 20231010 | 170900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 130 | 20231010 | 170800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 131 | 20231010 | 170700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 132 | 20231010 | 170600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 133 | 20231010 | 170500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 134 | 20231010 | 170400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 135 | 20231010 | 170300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 136 | 20231010 | 170200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 137 | 20231010 | 170100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 138 | 20231010 | 170000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 139 | 20231010 | 165900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 140 | 20231010 | 165800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 141 | 20231010 | 165700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 142 | 20231010 | 165600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 143 | 20231010 | 165500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 144 | 20231010 | 165400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 145 | 20231010 | 165300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 146 | 20231010 | 165200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 147 | 20231010 | 165100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 148 | 20231010 | 165000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 149 | 20231010 | 164900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 150 | 20231010 | 164800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 151 | 20231010 | 164700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 152 | 20231010 | 164600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 153 | 20231010 | 164500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 154 | 20231010 | 164400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 155 | 20231010 | 164300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 156 | 20231010 | 164200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 157 | 20231010 | 164100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 158 | 20231010 | 164000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 159 | 20231010 | 163900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 160 | 20231010 | 163800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 161 | 20231010 | 163700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 162 | 20231010 | 163600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 163 | 20231010 | 163500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 164 | 20231010 | 163400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 165 | 20231010 | 163300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 166 | 20231010 | 163200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 167 | 20231010 | 163100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 168 | 20231010 | 163000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 169 | 20231010 | 162900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 170 | 20231010 | 162800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 171 | 20231010 | 162700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 172 | 20231010 | 162600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 173 | 20231010 | 162500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 174 | 20231010 | 162400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 175 | 20231010 | 162300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 176 | 20231010 | 162200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 177 | 20231010 | 162100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 178 | 20231010 | 162000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 179 | 20231010 | 161900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 180 | 20231010 | 161800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 181 | 20231010 | 161700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 182 | 20231010 | 161600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 183 | 20231010 | 161500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 184 | 20231010 | 161400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 185 | 20231010 | 161300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 186 | 20231010 | 161200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 187 | 20231010 | 161100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 188 | 20231010 | 161000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 189 | 20231010 | 160900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 190 | 20231010 | 160800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 191 | 20231010 | 160700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 192 | 20231010 | 160600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 193 | 20231010 | 160500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 194 | 20231010 | 160400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 195 | 20231010 | 160300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 196 | 20231010 | 160200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 197 | 20231010 | 160100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 198 | 20231010 | 160000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 199 | 20231010 | 155900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 200 | 20231010 | 155800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 201 | 20231010 | 155700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 202 | 20231010 | 155600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 203 | 20231010 | 155500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 204 | 20231010 | 155400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 205 | 20231010 | 155300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 206 | 20231010 | 155200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 207 | 20231010 | 155100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 208 | 20231010 | 155000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 209 | 20231010 | 154900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 210 | 20231010 | 154800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 211 | 20231010 | 154700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 212 | 20231010 | 154600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 213 | 20231010 | 154500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 214 | 20231010 | 154400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 215 | 20231010 | 154300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 216 | 20231010 | 154200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 217 | 20231010 | 154100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 218 | 20231010 | 154000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 219 | 20231010 | 153900 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 220 | 20231010 | 153800 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 221 | 20231010 | 153700 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 222 | 20231010 | 153600 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 223 | 20231010 | 153500 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 224 | 20231010 | 153400 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 225 | 20231010 | 153300 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 226 | 20231010 | 153200 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 227 | 20231010 | 153100 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 0 |
| 228 | 20231010 | 153000 | 48917214000 | 117500 | 117500 | 117500 | 117500 | 4827 |
| 229 | 20231010 | 152900 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 230 | 20231010 | 152800 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 231 | 20231010 | 152700 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 232 | 20231010 | 152600 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 233 | 20231010 | 152500 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 234 | 20231010 | 152400 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 235 | 20231010 | 152300 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 236 | 20231010 | 152200 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 237 | 20231010 | 152100 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 238 | 20231010 | 152000 | 48350041500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 239 | 20231010 | 151900 | 48350041500 | 117800 | 117700 | 117800 | 117700 | 329 |
| 240 | 20231010 | 151800 | 48311300300 | 117600 | 117200 | 117700 | 117200 | 578 |
| 241 | 20231010 | 151700 | 48243466800 | 117500 | 117400 | 117600 | 117200 | 1575 |
| 242 | 20231010 | 151600 | 48058699200 | 117400 | 117500 | 117600 | 117300 | 1263 |
| 243 | 20231010 | 151500 | 47910435000 | 117500 | 117600 | 117800 | 117400 | 958 |
| 244 | 20231010 | 151400 | 47797821300 | 117600 | 117600 | 117900 | 117500 | 981 |
| 245 | 20231010 | 151300 | 47682400900 | 117600 | 117700 | 117900 | 117400 | 2636 |
| 246 | 20231010 | 151200 | 47372424700 | 117700 | 117600 | 117900 | 117500 | 1608 |
| 247 | 20231010 | 151100 | 47183294800 | 117500 | 117600 | 117800 | 117400 | 1398 |
| 248 | 20231010 | 151000 | 47018960300 | 117600 | 117600 | 117800 | 117600 | 985 |
| 249 | 20231010 | 150900 | 46903060600 | 117700 | 117700 | 117900 | 117600 | 911 |
| 250 | 20231010 | 150800 | 46795790500 | 117800 | 117800 | 118000 | 117600 | 797 |
| 251 | 20231010 | 150700 | 46701921900 | 117800 | 117900 | 118000 | 117700 | 1484 |
| 252 | 20231010 | 150600 | 46527109800 | 117900 | 117700 | 118100 | 117600 | 700 |
| 253 | 20231010 | 150500 | 46444644600 | 117800 | 118000 | 118200 | 117600 | 1359 |
| 254 | 20231010 | 150400 | 46284437700 | 117700 | 117800 | 118200 | 117700 | 1078 |
| 255 | 20231010 | 150300 | 46157281600 | 117900 | 117700 | 118000 | 117600 | 999 |
| 256 | 20231010 | 150200 | 46039628200 | 117800 | 117900 | 118000 | 117600 | 790 |
| 257 | 20231010 | 150100 | 45946562100 | 117900 | 117800 | 118100 | 117600 | 901 |
| 258 | 20231010 | 150000 | 45840384500 | 117700 | 117900 | 118200 | 117600 | 1123 |
| 259 | 20231010 | 145900 | 45707979400 | 117900 | 117600 | 118100 | 117600 | 1135 |
| 260 | 20231010 | 145800 | 45574220900 | 117800 | 117900 | 118100 | 117600 | 1023 |
| 261 | 20231010 | 145700 | 45453716700 | 117900 | 117700 | 118000 | 117600 | 1118 |
| 262 | 20231010 | 145600 | 45321995900 | 117800 | 117700 | 118000 | 117600 | 1308 |
| 263 | 20231010 | 145500 | 45167908500 | 118000 | 118000 | 118000 | 117700 | 1001 |
| 264 | 20231010 | 145400 | 45049964000 | 118100 | 117700 | 118200 | 117600 | 885 |
| 265 | 20231010 | 145300 | 44945582600 | 117600 | 117800 | 118100 | 117600 | 1352 |
| 266 | 20231010 | 145200 | 44786302800 | 117800 | 118000 | 118000 | 117700 | 1178 |
| 267 | 20231010 | 145100 | 44647501900 | 118000 | 118200 | 118200 | 117900 | 1183 |
| 268 | 20231010 | 145000 | 44507826600 | 118200 | 118100 | 118400 | 117900 | 1102 |
| 269 | 20231010 | 144900 | 44377708700 | 118100 | 118200 | 118300 | 118000 | 1293 |
| 270 | 20231010 | 144800 | 44224967800 | 118200 | 118200 | 118400 | 118000 | 1183 |
| 271 | 20231010 | 144700 | 44085134100 | 118100 | 117800 | 118200 | 117700 | 803 |
| 272 | 20231010 | 144600 | 43990408600 | 117900 | 118100 | 118100 | 117800 | 887 |
| 273 | 20231010 | 144500 | 43885716700 | 118000 | 117900 | 118200 | 117900 | 871 |
| 274 | 20231010 | 144400 | 43782865200 | 117900 | 118000 | 118100 | 117800 | 1289 |
| 275 | 20231010 | 144300 | 43630828600 | 117900 | 118000 | 118200 | 117900 | 955 |
| 276 | 20231010 | 144200 | 43518096900 | 118000 | 118300 | 118300 | 117800 | 1079 |
| 277 | 20231010 | 144100 | 43390743300 | 118200 | 118100 | 118400 | 118100 | 1228 |
| 278 | 20231010 | 144000 | 43245549600 | 118100 | 117700 | 118100 | 117500 | 959 |
| 279 | 20231010 | 143900 | 43132636300 | 117800 | 117600 | 117900 | 117600 | 717 |
| 280 | 20231010 | 143800 | 43048223700 | 117600 | 117600 | 117800 | 117600 | 1071 |
| 281 | 20231010 | 143700 | 42922167200 | 117600 | 117900 | 118000 | 117600 | 1047 |
| 282 | 20231010 | 143600 | 42798858200 | 117900 | 118000 | 118100 | 117800 | 749 |
| 283 | 20231010 | 143500 | 42710499300 | 118000 | 117600 | 118000 | 117600 | 1219 |
| 284 | 20231010 | 143400 | 42566876600 | 117700 | 117700 | 117800 | 117600 | 1073 |
| 285 | 20231010 | 143300 | 42440556300 | 117700 | 117900 | 117900 | 117500 | 993 |
| 286 | 20231010 | 143200 | 42323680800 | 117800 | 117600 | 117900 | 117600 | 751 |
| 287 | 20231010 | 143100 | 42235266200 | 117700 | 117300 | 117700 | 117300 | 1109 |
| 288 | 20231010 | 143000 | 42104974100 | 117200 | 116900 | 117300 | 116900 | 1184 |
| 289 | 20231010 | 142900 | 41966377700 | 116900 | 117000 | 117100 | 116900 | 821 |
| 290 | 20231010 | 142800 | 41870340800 | 116900 | 116900 | 117200 | 116900 | 1475 |
| 291 | 20231010 | 142700 | 41697764200 | 116900 | 117300 | 117300 | 116900 | 3462 |
| 292 | 20231010 | 142600 | 41292498500 | 117200 | 117500 | 117600 | 117200 | 1185 |
| 293 | 20231010 | 142500 | 41153432300 | 117600 | 117500 | 117600 | 117400 | 1274 |
| 294 | 20231010 | 142400 | 41003741000 | 117600 | 117600 | 117700 | 117500 | 1337 |
| 295 | 20231010 | 142300 | 40846562400 | 117600 | 117700 | 117800 | 117600 | 1669 |
| 296 | 20231010 | 142200 | 40650189600 | 117700 | 117800 | 117900 | 117700 | 1270 |
| 297 | 20231010 | 142100 | 40500604600 | 117800 | 117900 | 117900 | 117700 | 1038 |
| 298 | 20231010 | 142000 | 40378313700 | 117900 | 117800 | 117900 | 117800 | 1704 |
| 299 | 20231010 | 141900 | 40177568500 | 117800 | 117800 | 117900 | 117800 | 963 |
| 300 | 20231010 | 141800 | 40064054500 | 117900 | 117900 | 118000 | 117800 | 846 |
| 301 | 20231010 | 141700 | 39964309600 | 117900 | 118100 | 118100 | 117900 | 500 |
| 302 | 20231010 | 141600 | 39905339600 | 118000 | 118200 | 118200 | 118000 | 1947 |
| 303 | 20231010 | 141500 | 39675480400 | 118200 | 118200 | 118400 | 118100 | 796 |
| 304 | 20231010 | 141400 | 39581382900 | 118200 | 118100 | 118300 | 118000 | 637 |
| 305 | 20231010 | 141300 | 39506140100 | 118000 | 117800 | 118100 | 117800 | 925 |
| 306 | 20231010 | 141200 | 39397044400 | 117900 | 118000 | 118000 | 117800 | 377 |
| 307 | 20231010 | 141100 | 39352591200 | 118000 | 118000 | 118200 | 117800 | 1910 |
| 308 | 20231010 | 141000 | 39127237800 | 117900 | 117900 | 118000 | 117900 | 673 |
| 309 | 20231010 | 140900 | 39047851300 | 118000 | 118000 | 118000 | 117900 | 366 |
| 310 | 20231010 | 140800 | 39004691000 | 118000 | 117900 | 118200 | 117900 | 1552 |
| 311 | 20231010 | 140700 | 38821530400 | 117900 | 118200 | 118200 | 117800 | 4498 |
| 312 | 20231010 | 140600 | 38290942300 | 118100 | 118200 | 118200 | 118100 | 453 |
| 313 | 20231010 | 140500 | 38237420100 | 118200 | 118300 | 118400 | 118200 | 429 |
| 314 | 20231010 | 140400 | 38186662300 | 118300 | 118300 | 118400 | 118200 | 356 |
| 315 | 20231010 | 140300 | 38144543400 | 118200 | 118400 | 118500 | 118200 | 792 |
| 316 | 20231010 | 140200 | 38050782200 | 118400 | 118200 | 118500 | 118100 | 924 |
| 317 | 20231010 | 140100 | 37941475000 | 118200 | 118100 | 118200 | 118000 | 630 |
| 318 | 20231010 | 140000 | 37867084700 | 118100 | 118100 | 118100 | 118000 | 402 |
| 319 | 20231010 | 135900 | 37819632500 | 118100 | 118000 | 118100 | 118000 | 841 |
| 320 | 20231010 | 135800 | 37720340600 | 118000 | 118100 | 118100 | 118000 | 947 |
| 321 | 20231010 | 135700 | 37608536100 | 118000 | 118100 | 118100 | 118000 | 371 |
| 322 | 20231010 | 135600 | 37564739400 | 118000 | 118000 | 118100 | 118000 | 1319 |
| 323 | 20231010 | 135500 | 37409018200 | 118100 | 118200 | 118200 | 118100 | 1303 |
| 324 | 20231010 | 135400 | 37255108500 | 118100 | 118200 | 118200 | 118100 | 644 |
| 325 | 20231010 | 135300 | 37179009900 | 118100 | 118200 | 118300 | 118100 | 1225 |
| 326 | 20231010 | 135200 | 37034234000 | 118200 | 118200 | 118300 | 118200 | 650 |
| 327 | 20231010 | 135100 | 36957386900 | 118300 | 118200 | 118400 | 118200 | 798 |
| 328 | 20231010 | 135000 | 36863004100 | 118200 | 118200 | 118300 | 118200 | 202 |
| 329 | 20231010 | 134900 | 36839114000 | 118200 | 118400 | 118400 | 118200 | 434 |
| 330 | 20231010 | 134800 | 36787767700 | 118400 | 118400 | 118400 | 118300 | 534 |
| 331 | 20231010 | 134700 | 36724559300 | 118400 | 118200 | 118400 | 118200 | 886 |
| 332 | 20231010 | 134600 | 36619754500 | 118300 | 118300 | 118400 | 118200 | 739 |
| 333 | 20231010 | 134500 | 36532356100 | 118300 | 118400 | 118500 | 118300 | 210 |
| 334 | 20231010 | 134400 | 36507504500 | 118500 | 118500 | 118600 | 118400 | 547 |
| 335 | 20231010 | 134300 | 36442715100 | 118500 | 118300 | 118500 | 118300 | 1325 |
| 336 | 20231010 | 134200 | 36285813200 | 118300 | 118300 | 118400 | 118300 | 453 |
| 337 | 20231010 | 134100 | 36232215500 | 118300 | 118300 | 118400 | 118300 | 516 |
| 338 | 20231010 | 134000 | 36171163700 | 118300 | 118400 | 118500 | 118300 | 206 |
| 339 | 20231010 | 133900 | 36146770900 | 118500 | 118500 | 118500 | 118400 | 416 |
| 340 | 20231010 | 133800 | 36097504400 | 118500 | 118400 | 118500 | 118400 | 399 |
| 341 | 20231010 | 133700 | 36050251900 | 118400 | 118400 | 118500 | 118400 | 254 |
| 342 | 20231010 | 133600 | 36020176300 | 118400 | 118500 | 118500 | 118400 | 278 |
| 343 | 20231010 | 133500 | 35987248500 | 118400 | 118600 | 118700 | 118400 | 824 |
| 344 | 20231010 | 133400 | 35889563900 | 118600 | 118600 | 118800 | 118600 | 578 |
| 345 | 20231010 | 133300 | 35820966500 | 118700 | 118500 | 118800 | 118500 | 442 |
| 346 | 20231010 | 133200 | 35768536200 | 118500 | 118500 | 118600 | 118500 | 1284 |
| 347 | 20231010 | 133100 | 35616331600 | 118500 | 118600 | 118700 | 118500 | 509 |
| 348 | 20231010 | 133000 | 35555985100 | 118500 | 118600 | 118700 | 118500 | 441 |
| 349 | 20231010 | 132900 | 35503683700 | 118600 | 118400 | 118600 | 118400 | 973 |
| 350 | 20231010 | 132800 | 35388381300 | 118500 | 118300 | 118600 | 118200 | 2455 |
| 351 | 20231010 | 132700 | 35097801700 | 118300 | 118300 | 118400 | 118200 | 998 |
| 352 | 20231010 | 132600 | 34979705800 | 118400 | 118400 | 118500 | 118300 | 1840 |
| 353 | 20231010 | 132500 | 34761851100 | 118400 | 118600 | 118600 | 118400 | 400 |
| 354 | 20231010 | 132400 | 34714477300 | 118500 | 118600 | 118600 | 118500 | 1920 |
| 355 | 20231010 | 132300 | 34486943500 | 118500 | 118500 | 118600 | 118500 | 489 |
| 356 | 20231010 | 132200 | 34428991400 | 118600 | 118500 | 118600 | 118500 | 378 |
| 357 | 20231010 | 132100 | 34384183900 | 118500 | 118700 | 118800 | 118500 | 420 |
| 358 | 20231010 | 132000 | 34334367300 | 118700 | 118500 | 118800 | 118500 | 1033 |
| 359 | 20231010 | 131900 | 34211846700 | 118500 | 118600 | 118700 | 118500 | 1205 |
| 360 | 20231010 | 131800 | 34068934800 | 118600 | 118700 | 118700 | 118600 | 558 |
| 361 | 20231010 | 131700 | 34002754700 | 118700 | 118600 | 118700 | 118600 | 661 |
| 362 | 20231010 | 131600 | 33924349800 | 118600 | 118600 | 118900 | 118600 | 693 |
| 363 | 20231010 | 131500 | 33842073400 | 118600 | 118700 | 118800 | 118600 | 976 |
| 364 | 20231010 | 131400 | 33726244200 | 118800 | 119000 | 119000 | 118700 | 1153 |
| 365 | 20231010 | 131300 | 33589291100 | 118900 | 118900 | 119100 | 118900 | 377 |
| 366 | 20231010 | 131200 | 33544440600 | 119000 | 118800 | 119000 | 118800 | 639 |
| 367 | 20231010 | 131100 | 33468454700 | 118800 | 118800 | 118900 | 118800 | 591 |
| 368 | 20231010 | 131000 | 33398234300 | 118800 | 118800 | 118900 | 118700 | 696 |
| 369 | 20231010 | 130900 | 33315558400 | 118700 | 118700 | 119000 | 118700 | 3340 |
| 370 | 20231010 | 130800 | 32918454400 | 118700 | 118700 | 118800 | 118700 | 431 |
| 371 | 20231010 | 130700 | 32867288700 | 118700 | 118900 | 119000 | 118700 | 3039 |
| 372 | 20231010 | 130600 | 32506156200 | 118900 | 119000 | 119000 | 118900 | 663 |
| 373 | 20231010 | 130500 | 32427317500 | 119000 | 119000 | 119000 | 118900 | 321 |
| 374 | 20231010 | 130400 | 32389133100 | 119000 | 119000 | 119100 | 119000 | 574 |
| 375 | 20231010 | 130300 | 32320814400 | 119000 | 119000 | 119100 | 119000 | 483 |
| 376 | 20231010 | 130200 | 32263335200 | 119100 | 119000 | 119100 | 119000 | 448 |
| 377 | 20231010 | 130100 | 32210019500 | 119100 | 119000 | 119100 | 119000 | 864 |
| 378 | 20231010 | 130000 | 32107190400 | 119000 | 119000 | 119100 | 119000 | 233 |
| 379 | 20231010 | 125900 | 32079458700 | 119100 | 119000 | 119100 | 118900 | 887 |
| 380 | 20231010 | 125800 | 31973921100 | 119000 | 119000 | 119100 | 118900 | 1116 |
| 381 | 20231010 | 125700 | 31841118500 | 119000 | 119100 | 119100 | 119000 | 622 |
| 382 | 20231010 | 125600 | 31767089800 | 119000 | 119000 | 119100 | 119000 | 522 |
| 383 | 20231010 | 125500 | 31704957500 | 119000 | 119000 | 119100 | 119000 | 308 |
| 384 | 20231010 | 125400 | 31668299600 | 119000 | 119200 | 119200 | 119000 | 408 |
| 385 | 20231010 | 125300 | 31619724500 | 119200 | 119100 | 119200 | 119100 | 526 |
| 386 | 20231010 | 125200 | 31557068400 | 119100 | 119300 | 119300 | 119100 | 563 |
| 387 | 20231010 | 125100 | 31489983800 | 119200 | 119300 | 119300 | 119200 | 408 |
| 388 | 20231010 | 125000 | 31441341600 | 119200 | 119200 | 119300 | 119200 | 350 |
| 389 | 20231010 | 124900 | 31399608900 | 119300 | 119300 | 119300 | 119200 | 246 |
| 390 | 20231010 | 124800 | 31370280600 | 119300 | 119200 | 119300 | 119200 | 460 |
| 391 | 20231010 | 124700 | 31315439700 | 119200 | 119200 | 119300 | 119200 | 350 |
| 392 | 20231010 | 124600 | 31273706100 | 119200 | 119300 | 119300 | 119200 | 209 |
| 393 | 20231010 | 124500 | 31248787800 | 119300 | 119300 | 119300 | 119200 | 165 |
| 394 | 20231010 | 124400 | 31229112400 | 119300 | 119300 | 119300 | 119200 | 423 |
| 395 | 20231010 | 124300 | 31178659200 | 119300 | 119200 | 119300 | 119200 | 762 |
| 396 | 20231010 | 124200 | 31087776100 | 119200 | 119200 | 119300 | 119200 | 267 |
| 397 | 20231010 | 124100 | 31055944000 | 119200 | 119200 | 119300 | 119100 | 681 |
| 398 | 20231010 | 124000 | 30974771700 | 119100 | 119300 | 119300 | 119100 | 385 |
| 399 | 20231010 | 123900 | 30928875800 | 119200 | 119300 | 119400 | 119200 | 325 |
| 400 | 20231010 | 123800 | 30890123400 | 119300 | 119200 | 119300 | 119100 | 422 |
| 401 | 20231010 | 123700 | 30839830400 | 119100 | 119000 | 119200 | 118900 | 1541 |
| 402 | 20231010 | 123600 | 30656385300 | 119000 | 119000 | 119100 | 118900 | 1291 |
| 403 | 20231010 | 123500 | 30502777100 | 119000 | 118900 | 119100 | 118800 | 1617 |
| 404 | 20231010 | 123400 | 30310434400 | 118900 | 119100 | 119100 | 118800 | 5109 |
| 405 | 20231010 | 123300 | 29702729400 | 119000 | 119100 | 119100 | 119000 | 337 |
| 406 | 20231010 | 123200 | 29662615100 | 119000 | 119100 | 119200 | 119000 | 1090 |
| 407 | 20231010 | 123100 | 29532803900 | 119100 | 119200 | 119200 | 119100 | 236 |
| 408 | 20231010 | 123000 | 29504689600 | 119100 | 119200 | 119200 | 119100 | 574 |
| 409 | 20231010 | 122900 | 29436285100 | 119200 | 119200 | 119200 | 119100 | 448 |
| 410 | 20231010 | 122800 | 29382912600 | 119100 | 119200 | 119200 | 119100 | 383 |
| 411 | 20231010 | 122700 | 29337289800 | 119100 | 119200 | 119200 | 119100 | 788 |
| 412 | 20231010 | 122600 | 29243419100 | 119200 | 119200 | 119300 | 119100 | 419 |
| 413 | 20231010 | 122500 | 29193474300 | 119300 | 119200 | 119400 | 119200 | 455 |
| 414 | 20231010 | 122400 | 29139222000 | 119300 | 119100 | 119300 | 119100 | 917 |
| 415 | 20231010 | 122300 | 29029923500 | 119100 | 119100 | 119200 | 119100 | 1033 |
| 416 | 20231010 | 122200 | 28906856100 | 119100 | 119300 | 119300 | 119100 | 726 |
| 417 | 20231010 | 122100 | 28820344300 | 119200 | 119400 | 119400 | 119200 | 391 |
| 418 | 20231010 | 122000 | 28773706500 | 119300 | 119400 | 119400 | 119300 | 545 |
| 419 | 20231010 | 121900 | 28708656300 | 119400 | 119500 | 119500 | 119300 | 719 |
| 420 | 20231010 | 121800 | 28622796500 | 119400 | 119600 | 119600 | 119400 | 476 |
| 421 | 20231010 | 121700 | 28565919800 | 119500 | 119500 | 119600 | 119500 | 256 |
| 422 | 20231010 | 121600 | 28535323000 | 119500 | 119600 | 119700 | 119500 | 555 |
| 423 | 20231010 | 121500 | 28468976400 | 119600 | 119700 | 119800 | 119600 | 450 |
| 424 | 20231010 | 121400 | 28415117700 | 119800 | 119700 | 119800 | 119700 | 357 |
| 425 | 20231010 | 121300 | 28372368900 | 119800 | 119900 | 119900 | 119700 | 223 |
| 426 | 20231010 | 121200 | 28345659800 | 119800 | 119800 | 119900 | 119800 | 331 |
| 427 | 20231010 | 121100 | 28305992000 | 119900 | 119900 | 120000 | 119800 | 504 |
| 428 | 20231010 | 121000 | 28245575500 | 120000 | 119900 | 120000 | 119800 | 274 |
| 429 | 20231010 | 120900 | 28212725100 | 119900 | 119900 | 120000 | 119800 | 601 |
| 430 | 20231010 | 120800 | 28140679900 | 119900 | 119900 | 120000 | 119800 | 469 |
| 431 | 20231010 | 120700 | 28084446500 | 119900 | 119900 | 120000 | 119800 | 204 |
| 432 | 20231010 | 120600 | 28059981800 | 119900 | 119900 | 120000 | 119800 | 487 |
| 433 | 20231010 | 120500 | 28001592700 | 119900 | 119900 | 120100 | 119700 | 422 |
| 434 | 20231010 | 120400 | 27950971300 | 119800 | 119900 | 120000 | 119800 | 323 |
| 435 | 20231010 | 120300 | 27912247700 | 119900 | 120100 | 120100 | 119900 | 131 |
| 436 | 20231010 | 120200 | 27896527100 | 120100 | 119900 | 120100 | 119800 | 505 |
| 437 | 20231010 | 120100 | 27835982100 | 119900 | 120000 | 120100 | 119900 | 599 |
| 438 | 20231010 | 120000 | 27764121700 | 120000 | 120000 | 120100 | 119900 | 284 |
| 439 | 20231010 | 115900 | 27730060900 | 120000 | 120000 | 120100 | 120000 | 415 |
| 440 | 20231010 | 115800 | 27680228300 | 120000 | 120000 | 120200 | 119900 | 487 |
| 441 | 20231010 | 115700 | 27621769600 | 120100 | 120200 | 120300 | 120000 | 335 |
| 442 | 20231010 | 115600 | 27581520700 | 120100 | 120100 | 120200 | 120100 | 166 |
| 443 | 20231010 | 115500 | 27561579200 | 120100 | 120100 | 120200 | 120000 | 601 |
| 444 | 20231010 | 115400 | 27489404100 | 120200 | 120000 | 120200 | 119900 | 515 |
| 445 | 20231010 | 115300 | 27427580600 | 120100 | 120000 | 120100 | 119900 | 434 |
| 446 | 20231010 | 115200 | 27375503900 | 120100 | 120000 | 120100 | 119800 | 211 |
| 447 | 20231010 | 115100 | 27350194800 | 119900 | 119900 | 120000 | 119800 | 537 |
| 448 | 20231010 | 115000 | 27285819800 | 119800 | 119700 | 119900 | 119700 | 594 |
| 449 | 20231010 | 114900 | 27214637600 | 119800 | 119900 | 119900 | 119700 | 277 |
| 450 | 20231010 | 114800 | 27181447500 | 119800 | 119800 | 119900 | 119700 | 433 |
| 451 | 20231010 | 114700 | 27129572400 | 119900 | 119900 | 120000 | 119800 | 524 |
| 452 | 20231010 | 114600 | 27066752700 | 119900 | 119900 | 119900 | 119800 | 361 |
| 453 | 20231010 | 114500 | 27023489800 | 119900 | 119900 | 119900 | 119800 | 192 |
| 454 | 20231010 | 114400 | 27000478800 | 119800 | 119900 | 120100 | 119800 | 628 |
| 455 | 20231010 | 114300 | 26925175800 | 119900 | 120000 | 120100 | 119800 | 231 |
| 456 | 20231010 | 114200 | 26897474800 | 120100 | 119800 | 120100 | 119800 | 463 |
| 457 | 20231010 | 114100 | 26841948600 | 119800 | 119800 | 119900 | 119800 | 333 |
| 458 | 20231010 | 114000 | 26802045100 | 119900 | 119800 | 120000 | 119800 | 350 |
| 459 | 20231010 | 113900 | 26760082700 | 119800 | 119800 | 120000 | 119800 | 616 |
| 460 | 20231010 | 113800 | 26686259300 | 119800 | 119900 | 119900 | 119800 | 343 |
| 461 | 20231010 | 113700 | 26645152100 | 119900 | 120000 | 120100 | 119900 | 334 |
| 462 | 20231010 | 113600 | 26605078500 | 120100 | 120200 | 120200 | 120000 | 279 |
| 463 | 20231010 | 113500 | 26571559000 | 120200 | 120200 | 120200 | 120000 | 237 |
| 464 | 20231010 | 113400 | 26543089500 | 120200 | 120100 | 120300 | 119900 | 715 |
| 465 | 20231010 | 113300 | 26457224200 | 120200 | 119800 | 120300 | 119700 | 1926 |
| 466 | 20231010 | 113200 | 26226073600 | 119800 | 119700 | 120000 | 119600 | 962 |
| 467 | 20231010 | 113100 | 26110779100 | 119600 | 119400 | 119800 | 119300 | 654 |
| 468 | 20231010 | 113000 | 26032610200 | 119300 | 119500 | 119500 | 119300 | 427 |
| 469 | 20231010 | 112900 | 25981628100 | 119500 | 119400 | 119700 | 119300 | 482 |
| 470 | 20231010 | 112800 | 25924051100 | 119400 | 119600 | 119600 | 119300 | 445 |
| 471 | 20231010 | 112700 | 25870890700 | 119600 | 119700 | 119700 | 119500 | 446 |
| 472 | 20231010 | 112600 | 25817542300 | 119700 | 119600 | 119800 | 119600 | 551 |
| 473 | 20231010 | 112500 | 25751602700 | 119600 | 119700 | 119800 | 119600 | 837 |
| 474 | 20231010 | 112400 | 25651460900 | 119700 | 119700 | 119800 | 119600 | 250 |
| 475 | 20231010 | 112300 | 25621545900 | 119700 | 119900 | 119900 | 119600 | 607 |
| 476 | 20231010 | 112200 | 25548926600 | 119900 | 120000 | 120000 | 119700 | 467 |
| 477 | 20231010 | 112100 | 25492955100 | 120000 | 119800 | 120100 | 119600 | 891 |
| 478 | 20231010 | 112000 | 25386094000 | 119800 | 119900 | 119900 | 119800 | 913 |
| 479 | 20231010 | 111900 | 25276686200 | 119900 | 119900 | 119900 | 119800 | 332 |
| 480 | 20231010 | 111800 | 25236888900 | 119900 | 120000 | 120000 | 119900 | 553 |
| 481 | 20231010 | 111700 | 25170557000 | 120000 | 119900 | 120100 | 119900 | 1281 |
| 482 | 20231010 | 111600 | 25016852400 | 120000 | 119800 | 120000 | 119800 | 1670 |
| 483 | 20231010 | 111500 | 24816687000 | 119800 | 119700 | 119800 | 119600 | 617 |
| 484 | 20231010 | 111400 | 24742815000 | 119600 | 119600 | 119800 | 119500 | 675 |
| 485 | 20231010 | 111300 | 24662055500 | 119600 | 119600 | 119600 | 119300 | 777 |
| 486 | 20231010 | 111200 | 24569215200 | 119600 | 119500 | 119700 | 119400 | 547 |
| 487 | 20231010 | 111100 | 24503836900 | 119600 | 119600 | 119700 | 119400 | 689 |
| 488 | 20231010 | 111000 | 24421455200 | 119600 | 119300 | 119700 | 119200 | 1182 |
| 489 | 20231010 | 110900 | 24280320200 | 119300 | 119200 | 119300 | 119200 | 662 |
| 490 | 20231010 | 110800 | 24201384600 | 119300 | 119100 | 119300 | 119000 | 953 |
| 491 | 20231010 | 110700 | 24087896600 | 119100 | 119000 | 119100 | 119000 | 531 |
| 492 | 20231010 | 110600 | 24024695300 | 119000 | 118900 | 119100 | 118800 | 1619 |
| 493 | 20231010 | 110500 | 23832301500 | 118900 | 119000 | 119100 | 118900 | 1475 |
| 494 | 20231010 | 110400 | 23656875500 | 119000 | 118900 | 119000 | 118900 | 751 |
| 495 | 20231010 | 110300 | 23567514700 | 119000 | 118900 | 119100 | 118900 | 1883 |
| 496 | 20231010 | 110200 | 23343456600 | 119000 | 119200 | 119200 | 118900 | 2761 |
| 497 | 20231010 | 110100 | 23014843400 | 119300 | 119400 | 119400 | 119200 | 527 |
| 498 | 20231010 | 110000 | 22952001400 | 119300 | 119200 | 119400 | 119100 | 840 |
| 499 | 20231010 | 105900 | 22851816600 | 119200 | 119300 | 119400 | 119100 | 580 |
| 500 | 20231010 | 105800 | 22782687900 | 119300 | 119300 | 119400 | 119200 | 575 |
| 501 | 20231010 | 105700 | 22714074300 | 119300 | 119100 | 119300 | 119000 | 933 |
| 502 | 20231010 | 105600 | 22602900800 | 119300 | 119500 | 119600 | 119000 | 5664 |
| 503 | 20231010 | 105500 | 21927125200 | 119600 | 119600 | 119800 | 119500 | 1239 |
| 504 | 20231010 | 105400 | 21778911300 | 119700 | 119800 | 119800 | 119400 | 2445 |
| 505 | 20231010 | 105300 | 21486547700 | 119800 | 119700 | 119900 | 119600 | 1283 |
| 506 | 20231010 | 105200 | 21333020200 | 119800 | 119300 | 119800 | 119300 | 1751 |
| 507 | 20231010 | 105100 | 21123881300 | 119400 | 120200 | 120200 | 119300 | 12705 |
| 508 | 20231010 | 105000 | 19602612600 | 120200 | 120200 | 120300 | 120100 | 448 |
| 509 | 20231010 | 104900 | 19548786600 | 120300 | 120200 | 120300 | 120200 | 732 |
| 510 | 20231010 | 104800 | 19460783500 | 120300 | 120400 | 120400 | 120200 | 738 |
| 511 | 20231010 | 104700 | 19372006100 | 120300 | 120500 | 120500 | 120300 | 806 |
| 512 | 20231010 | 104600 | 19274971900 | 120500 | 120600 | 120600 | 120400 | 1455 |
| 513 | 20231010 | 104500 | 19099646900 | 120600 | 120600 | 120700 | 120500 | 446 |
| 514 | 20231010 | 104400 | 19045887300 | 120700 | 120600 | 120700 | 120500 | 1892 |
| 515 | 20231010 | 104300 | 18817755600 | 120600 | 120700 | 120800 | 120600 | 914 |
| 516 | 20231010 | 104200 | 18707442500 | 120700 | 120700 | 120700 | 120600 | 743 |
| 517 | 20231010 | 104100 | 18617814600 | 120600 | 120700 | 120800 | 120600 | 1433 |
| 518 | 20231010 | 104000 | 18444881700 | 120700 | 120800 | 120800 | 120700 | 373 |
| 519 | 20231010 | 103900 | 18399828900 | 120800 | 120700 | 121000 | 120700 | 696 |
| 520 | 20231010 | 103800 | 18315805300 | 120600 | 120700 | 120700 | 120600 | 522 |
| 521 | 20231010 | 103700 | 18252843500 | 120700 | 120700 | 120700 | 120600 | 258 |
| 522 | 20231010 | 103600 | 18221718900 | 120600 | 120600 | 120700 | 120600 | 232 |
| 523 | 20231010 | 103500 | 18193726500 | 120700 | 120600 | 120700 | 120600 | 1053 |
| 524 | 20231010 | 103400 | 18066705800 | 120700 | 120900 | 120900 | 120600 | 1571 |
| 525 | 20231010 | 103300 | 17877040000 | 120800 | 120800 | 120900 | 120800 | 243 |
| 526 | 20231010 | 103200 | 17847682300 | 120800 | 121300 | 121300 | 120800 | 2169 |
| 527 | 20231010 | 103100 | 17585175200 | 121400 | 121500 | 121500 | 121300 | 334 |
| 528 | 20231010 | 103000 | 17544637800 | 121400 | 121700 | 121700 | 121400 | 313 |
| 529 | 20231010 | 102900 | 17506616600 | 121600 | 121700 | 121800 | 121400 | 933 |
| 530 | 20231010 | 102800 | 17393194100 | 121600 | 121800 | 121800 | 121600 | 462 |
| 531 | 20231010 | 102700 | 17336996500 | 121800 | 122000 | 122000 | 121700 | 321 |
| 532 | 20231010 | 102600 | 17297899900 | 121900 | 122000 | 122100 | 121600 | 708 |
| 533 | 20231010 | 102500 | 17211609800 | 122000 | 122100 | 122200 | 122000 | 919 |
| 534 | 20231010 | 102400 | 17099435200 | 122000 | 121700 | 122100 | 121700 | 880 |
| 535 | 20231010 | 102300 | 16992127100 | 121700 | 121900 | 121900 | 121500 | 1030 |
| 536 | 20231010 | 102200 | 16866768000 | 121900 | 122000 | 122000 | 121800 | 284 |
| 537 | 20231010 | 102100 | 16832166900 | 122000 | 121500 | 122000 | 121500 | 594 |
| 538 | 20231010 | 102000 | 16759875700 | 121500 | 121700 | 121700 | 121100 | 979 |
| 539 | 20231010 | 101900 | 16641017000 | 121600 | 121700 | 121800 | 121600 | 363 |
| 540 | 20231010 | 101800 | 16596857000 | 121800 | 121600 | 122000 | 121500 | 969 |
| 541 | 20231010 | 101700 | 16478843000 | 121600 | 121900 | 121900 | 121500 | 690 |
| 542 | 20231010 | 101600 | 16394897500 | 121900 | 121400 | 122400 | 121300 | 2598 |
| 543 | 20231010 | 101500 | 16078653900 | 121400 | 120900 | 121500 | 120900 | 2100 |
| 544 | 20231010 | 101400 | 15823892900 | 121000 | 120600 | 121100 | 120600 | 896 |
| 545 | 20231010 | 101300 | 15715633500 | 120500 | 120400 | 120700 | 120300 | 506 |
| 546 | 20231010 | 101200 | 15654670500 | 120300 | 120000 | 120300 | 119900 | 374 |
| 547 | 20231010 | 101100 | 15609773000 | 120000 | 120200 | 120300 | 119900 | 3704 |
| 548 | 20231010 | 101000 | 15165126000 | 120300 | 120400 | 120500 | 120200 | 2426 |
| 549 | 20231010 | 100900 | 14873337900 | 120400 | 120400 | 120600 | 120300 | 557 |
| 550 | 20231010 | 100800 | 14806268000 | 120400 | 120400 | 120600 | 120300 | 264 |
| 551 | 20231010 | 100700 | 14774467200 | 120300 | 120200 | 120300 | 120200 | 466 |
| 552 | 20231010 | 100600 | 14718416500 | 120200 | 120300 | 120400 | 120200 | 690 |
| 553 | 20231010 | 100500 | 14635425000 | 120200 | 120200 | 120200 | 120100 | 2053 |
| 554 | 20231010 | 100400 | 14388729000 | 120200 | 120500 | 120600 | 120200 | 2852 |
| 555 | 20231010 | 100300 | 14045581100 | 120500 | 120700 | 120800 | 120400 | 763 |
| 556 | 20231010 | 100200 | 13953574700 | 120700 | 120900 | 121000 | 120600 | 590 |
| 557 | 20231010 | 100100 | 13882376100 | 121000 | 121000 | 121100 | 120700 | 748 |
| 558 | 20231010 | 100000 | 13791872600 | 121100 | 121000 | 121100 | 121000 | 515 |
| 559 | 20231010 | 095900 | 13729520100 | 121000 | 120500 | 121200 | 120500 | 1806 |
| 560 | 20231010 | 095800 | 13511415500 | 120500 | 120600 | 120600 | 120500 | 166 |
| 561 | 20231010 | 095700 | 13491408900 | 120500 | 120500 | 120600 | 120400 | 432 |
| 562 | 20231010 | 095600 | 13439348000 | 120500 | 120800 | 120800 | 120500 | 1201 |
| 563 | 20231010 | 095500 | 13294456200 | 120700 | 120600 | 120800 | 120600 | 391 |
| 564 | 20231010 | 095400 | 13247260500 | 120600 | 120300 | 120600 | 120300 | 674 |
| 565 | 20231010 | 095300 | 13166084300 | 120400 | 120100 | 120600 | 120100 | 1922 |
| 566 | 20231010 | 095200 | 12934857700 | 120100 | 119800 | 120200 | 119800 | 825 |
| 567 | 20231010 | 095100 | 12835804100 | 119700 | 120400 | 120500 | 119600 | 9017 |
| 568 | 20231010 | 095000 | 11753117800 | 120400 | 120500 | 120600 | 120400 | 1081 |
| 569 | 20231010 | 094900 | 11622930000 | 120500 | 120700 | 120800 | 120300 | 3590 |
| 570 | 20231010 | 094800 | 11190073900 | 120700 | 121000 | 121100 | 120600 | 3195 |
| 571 | 20231010 | 094700 | 10804089700 | 121100 | 120900 | 121100 | 120800 | 1383 |
| 572 | 20231010 | 094600 | 10636888200 | 120900 | 120800 | 120900 | 120800 | 913 |
| 573 | 20231010 | 094500 | 10526536900 | 120900 | 121400 | 121400 | 120900 | 2626 |
| 574 | 20231010 | 094400 | 10208599000 | 121300 | 121700 | 121700 | 121300 | 1440 |
| 575 | 20231010 | 094300 | 10033635300 | 121700 | 121600 | 121800 | 121500 | 460 |
| 576 | 20231010 | 094200 | 9977662900 | 121600 | 121500 | 121600 | 121400 | 728 |
| 577 | 20231010 | 094100 | 9889178200 | 121400 | 121700 | 121800 | 121400 | 1580 |
| 578 | 20231010 | 094000 | 9697109400 | 121700 | 122200 | 122300 | 121700 | 2454 |
| 579 | 20231010 | 093900 | 9397712400 | 122200 | 122400 | 122400 | 122200 | 595 |
| 580 | 20231010 | 093800 | 9324919300 | 122500 | 122500 | 122700 | 122400 | 1392 |
| 581 | 20231010 | 093700 | 9154394600 | 122500 | 122800 | 122800 | 122400 | 1256 |
| 582 | 20231010 | 093600 | 9000480600 | 122700 | 123400 | 123500 | 122700 | 1208 |
| 583 | 20231010 | 093500 | 8851748600 | 123400 | 123700 | 123700 | 123400 | 1076 |
| 584 | 20231010 | 093400 | 8718726700 | 123700 | 124000 | 124300 | 123700 | 1122 |
| 585 | 20231010 | 093300 | 8579591500 | 123900 | 124200 | 124200 | 123700 | 625 |
| 586 | 20231010 | 093200 | 8502204000 | 124200 | 124500 | 124800 | 124200 | 1819 |
| 587 | 20231010 | 093100 | 8275597900 | 124500 | 124100 | 124500 | 124100 | 650 |
| 588 | 20231010 | 093000 | 8194775500 | 124100 | 124200 | 124200 | 124100 | 246 |
| 589 | 20231010 | 092900 | 8164240500 | 124100 | 124000 | 124200 | 124000 | 301 |
| 590 | 20231010 | 092800 | 8126890200 | 124100 | 123900 | 124100 | 123900 | 526 |
| 591 | 20231010 | 092700 | 8061671900 | 123900 | 123800 | 123900 | 123700 | 358 |
| 592 | 20231010 | 092600 | 8017340400 | 123800 | 123900 | 123900 | 123800 | 453 |
| 593 | 20231010 | 092500 | 7961243000 | 123800 | 124000 | 124100 | 123800 | 298 |
| 594 | 20231010 | 092400 | 7924326900 | 124100 | 124000 | 124200 | 123900 | 808 |
| 595 | 20231010 | 092300 | 7824079300 | 124000 | 123400 | 124200 | 123400 | 1165 |
| 596 | 20231010 | 092200 | 7679618300 | 123500 | 123300 | 123500 | 123300 | 239 |
| 597 | 20231010 | 092100 | 7650124700 | 123300 | 123200 | 123700 | 123200 | 306 |
| 598 | 20231010 | 092000 | 7612382000 | 123200 | 123800 | 123900 | 123100 | 912 |
| 599 | 20231010 | 091900 | 7499584900 | 123900 | 124200 | 124200 | 123600 | 521 |
| 600 | 20231010 | 091800 | 7435080900 | 124200 | 123500 | 124500 | 123300 | 2186 |
| 601 | 20231010 | 091700 | 7164546100 | 123500 | 123300 | 123500 | 123200 | 886 |
| 602 | 20231010 | 091600 | 7055242100 | 123300 | 123200 | 123300 | 123000 | 771 |
| 603 | 20231010 | 091500 | 6960281600 | 123300 | 123500 | 123600 | 123300 | 1266 |
| 604 | 20231010 | 091400 | 6803963900 | 123300 | 123200 | 123500 | 123200 | 935 |
| 605 | 20231010 | 091300 | 6688592200 | 122900 | 123000 | 123200 | 122600 | 1057 |
| 606 | 20231010 | 091200 | 6558757300 | 123000 | 122900 | 123300 | 122800 | 1969 |
| 607 | 20231010 | 091100 | 6316495600 | 122900 | 122900 | 123000 | 122600 | 497 |
| 608 | 20231010 | 091000 | 6255438000 | 122900 | 122400 | 123000 | 122300 | 1533 |
| 609 | 20231010 | 090900 | 6067191800 | 122300 | 122500 | 122700 | 122300 | 1142 |
| 610 | 20231010 | 090800 | 5927272300 | 122500 | 121700 | 122900 | 121600 | 1744 |
| 611 | 20231010 | 090700 | 5713872900 | 121600 | 121800 | 122000 | 121600 | 1592 |
| 612 | 20231010 | 090600 | 5519847200 | 121800 | 121800 | 122300 | 120900 | 7339 |
| 613 | 20231010 | 090500 | 4629633900 | 121900 | 122000 | 122500 | 121800 | 2057 |
| 614 | 20231010 | 090400 | 4378521700 | 122000 | 122100 | 122800 | 122000 | 11122 |
| 615 | 20231010 | 090300 | 3019044800 | 122000 | 122300 | 122300 | 121800 | 2714 |
| 616 | 20231010 | 090200 | 2687852600 | 122300 | 122900 | 123100 | 122000 | 5205 |
| 617 | 20231010 | 090100 | 2050520900 | 122900 | 121900 | 123100 | 119900 | 10045 |
| 618 | 20231010 | 090000 | 835686600 | 121800 | 126000 | 126000 | 121800 | 6628 |