35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 3 | 20231006 | 190400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 4 | 20231006 | 190300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 5 | 20231006 | 190200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 6 | 20231006 | 190100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 7 | 20231006 | 190000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 8 | 20231006 | 185900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 9 | 20231006 | 185800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 10 | 20231006 | 185700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 11 | 20231006 | 185600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 12 | 20231006 | 185500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 13 | 20231006 | 185400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 14 | 20231006 | 185300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 15 | 20231006 | 185200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 16 | 20231006 | 185100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 17 | 20231006 | 185000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 18 | 20231006 | 184900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 19 | 20231006 | 184800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 20 | 20231006 | 184700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 21 | 20231006 | 184600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 22 | 20231006 | 184500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 23 | 20231006 | 184400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 24 | 20231006 | 184300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 25 | 20231006 | 184200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 26 | 20231006 | 184100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 27 | 20231006 | 184000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 28 | 20231006 | 183900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 29 | 20231006 | 183800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 30 | 20231006 | 183700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 31 | 20231006 | 183600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 32 | 20231006 | 183500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 33 | 20231006 | 183400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 34 | 20231006 | 183300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 35 | 20231006 | 183200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 36 | 20231006 | 183100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 37 | 20231006 | 183000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 38 | 20231006 | 182900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 39 | 20231006 | 182800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 40 | 20231006 | 182700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 41 | 20231006 | 182600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 42 | 20231006 | 182500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 43 | 20231006 | 182400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 44 | 20231006 | 182300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 45 | 20231006 | 182200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 46 | 20231006 | 182100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 47 | 20231006 | 182000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 48 | 20231006 | 181900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 49 | 20231006 | 181800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 50 | 20231006 | 181700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 51 | 20231006 | 181600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 52 | 20231006 | 181500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 53 | 20231006 | 181400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 54 | 20231006 | 181300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 55 | 20231006 | 181200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 56 | 20231006 | 181100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 57 | 20231006 | 181000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 58 | 20231006 | 180900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 59 | 20231006 | 180800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 60 | 20231006 | 180700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 61 | 20231006 | 180600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 62 | 20231006 | 180500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 63 | 20231006 | 180400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 64 | 20231006 | 180300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 65 | 20231006 | 180200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 66 | 20231006 | 180100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 67 | 20231006 | 180000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 68 | 20231006 | 175900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 69 | 20231006 | 175800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 70 | 20231006 | 175700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 71 | 20231006 | 175600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 72 | 20231006 | 175500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 73 | 20231006 | 175400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 74 | 20231006 | 175300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 75 | 20231006 | 175200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 76 | 20231006 | 175100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 77 | 20231006 | 175000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 78 | 20231006 | 174900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 79 | 20231006 | 174800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 80 | 20231006 | 174700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 81 | 20231006 | 174600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 82 | 20231006 | 174500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 83 | 20231006 | 174400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 84 | 20231006 | 174300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 85 | 20231006 | 174200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 86 | 20231006 | 174100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 87 | 20231006 | 174000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 88 | 20231006 | 173900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 89 | 20231006 | 173800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 90 | 20231006 | 173700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 91 | 20231006 | 173600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 92 | 20231006 | 173500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 93 | 20231006 | 173400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 94 | 20231006 | 173300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 95 | 20231006 | 173200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 96 | 20231006 | 173100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 97 | 20231006 | 173000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 98 | 20231006 | 172900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 99 | 20231006 | 172800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 100 | 20231006 | 172700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 101 | 20231006 | 172600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 102 | 20231006 | 172500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 103 | 20231006 | 172400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 104 | 20231006 | 172300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 105 | 20231006 | 172200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 106 | 20231006 | 172100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 107 | 20231006 | 172000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 108 | 20231006 | 171900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 109 | 20231006 | 171800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 110 | 20231006 | 171700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 111 | 20231006 | 171600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 112 | 20231006 | 171500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 113 | 20231006 | 171400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 114 | 20231006 | 171300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 115 | 20231006 | 171200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 116 | 20231006 | 171100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 117 | 20231006 | 171000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 118 | 20231006 | 170900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 119 | 20231006 | 170800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 120 | 20231006 | 170700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 121 | 20231006 | 170600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 122 | 20231006 | 170500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 123 | 20231006 | 170400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 124 | 20231006 | 170300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 125 | 20231006 | 170200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 126 | 20231006 | 170100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 127 | 20231006 | 170000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 128 | 20231006 | 165900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 129 | 20231006 | 165800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 130 | 20231006 | 165700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 131 | 20231006 | 165600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 132 | 20231006 | 165500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 133 | 20231006 | 165400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 134 | 20231006 | 165300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 135 | 20231006 | 165200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 136 | 20231006 | 165100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 137 | 20231006 | 165000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 138 | 20231006 | 164900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 139 | 20231006 | 164800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 140 | 20231006 | 164700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 141 | 20231006 | 164600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 142 | 20231006 | 164500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 143 | 20231006 | 164400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 144 | 20231006 | 164300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 145 | 20231006 | 164200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 146 | 20231006 | 164100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 147 | 20231006 | 164000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 148 | 20231006 | 163900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 149 | 20231006 | 163800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 150 | 20231006 | 163700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 151 | 20231006 | 163600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 152 | 20231006 | 163500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 153 | 20231006 | 163400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 154 | 20231006 | 163300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 155 | 20231006 | 163200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 156 | 20231006 | 163100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 157 | 20231006 | 163000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 158 | 20231006 | 162900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 159 | 20231006 | 162800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 160 | 20231006 | 162700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 161 | 20231006 | 162600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 162 | 20231006 | 162500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 163 | 20231006 | 162400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 164 | 20231006 | 162300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 165 | 20231006 | 162200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 166 | 20231006 | 162100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 167 | 20231006 | 162000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 168 | 20231006 | 161900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 169 | 20231006 | 161800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 170 | 20231006 | 161700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 171 | 20231006 | 161600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 172 | 20231006 | 161500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 173 | 20231006 | 161400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 174 | 20231006 | 161300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 175 | 20231006 | 161200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 176 | 20231006 | 161100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 177 | 20231006 | 161000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 178 | 20231006 | 160900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 179 | 20231006 | 160800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 180 | 20231006 | 160700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 181 | 20231006 | 160600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 182 | 20231006 | 160500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 183 | 20231006 | 160400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 184 | 20231006 | 160300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 185 | 20231006 | 160200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 186 | 20231006 | 160100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 187 | 20231006 | 160000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 188 | 20231006 | 155900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 189 | 20231006 | 155800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 190 | 20231006 | 155700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 191 | 20231006 | 155600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 192 | 20231006 | 155500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 193 | 20231006 | 155400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 194 | 20231006 | 155300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 195 | 20231006 | 155200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 196 | 20231006 | 155100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 197 | 20231006 | 155000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 198 | 20231006 | 154900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 199 | 20231006 | 154800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 200 | 20231006 | 154700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 201 | 20231006 | 154600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 202 | 20231006 | 154500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 203 | 20231006 | 154400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 204 | 20231006 | 154300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 205 | 20231006 | 154200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 206 | 20231006 | 154100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 207 | 20231006 | 154000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 208 | 20231006 | 153900 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 209 | 20231006 | 153800 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 210 | 20231006 | 153700 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 211 | 20231006 | 153600 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 212 | 20231006 | 153500 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 213 | 20231006 | 153400 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 214 | 20231006 | 153300 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 215 | 20231006 | 153200 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 216 | 20231006 | 153100 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 0 |
| 217 | 20231006 | 153000 | 15282995200 | 104700 | 104700 | 104700 | 104700 | 22775 |
| 218 | 20231006 | 152900 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 219 | 20231006 | 152800 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 220 | 20231006 | 152700 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 221 | 20231006 | 152600 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 222 | 20231006 | 152500 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 223 | 20231006 | 152400 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 224 | 20231006 | 152300 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 225 | 20231006 | 152200 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 226 | 20231006 | 152100 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 227 | 20231006 | 152000 | 12898452700 | 104600 | 104600 | 104600 | 104600 | 0 |
| 228 | 20231006 | 151900 | 12898452700 | 104600 | 104800 | 104900 | 104600 | 738 |
| 229 | 20231006 | 151800 | 12821197900 | 104800 | 104800 | 104800 | 104700 | 140 |
| 230 | 20231006 | 151700 | 12806538500 | 104700 | 104800 | 104800 | 104700 | 489 |
| 231 | 20231006 | 151600 | 12755327900 | 104900 | 104700 | 104900 | 104700 | 574 |
| 232 | 20231006 | 151500 | 12695205200 | 104700 | 104800 | 104900 | 104700 | 480 |
| 233 | 20231006 | 151400 | 12644894100 | 104900 | 104900 | 104900 | 104800 | 362 |
| 234 | 20231006 | 151300 | 12606938100 | 104800 | 104800 | 104900 | 104800 | 512 |
| 235 | 20231006 | 151200 | 12553256500 | 104800 | 104800 | 104800 | 104700 | 740 |
| 236 | 20231006 | 151100 | 12475725900 | 104800 | 104900 | 104900 | 104700 | 461 |
| 237 | 20231006 | 151000 | 12427425200 | 104800 | 104800 | 104900 | 104700 | 1248 |
| 238 | 20231006 | 150900 | 12296657000 | 104700 | 104800 | 104900 | 104700 | 378 |
| 239 | 20231006 | 150800 | 12257037300 | 104800 | 104900 | 104900 | 104800 | 237 |
| 240 | 20231006 | 150700 | 12232197100 | 104800 | 104900 | 104900 | 104800 | 377 |
| 241 | 20231006 | 150600 | 12192679400 | 104900 | 104800 | 104900 | 104800 | 317 |
| 242 | 20231006 | 150500 | 12159451700 | 104800 | 104800 | 104800 | 104700 | 965 |
| 243 | 20231006 | 150400 | 12058344900 | 104700 | 104800 | 104800 | 104700 | 358 |
| 244 | 20231006 | 150300 | 12020857700 | 104700 | 104700 | 104800 | 104700 | 555 |
| 245 | 20231006 | 150200 | 11962742800 | 104800 | 104800 | 104800 | 104700 | 264 |
| 246 | 20231006 | 150100 | 11935094300 | 104800 | 104800 | 104800 | 104700 | 442 |
| 247 | 20231006 | 150000 | 11888804900 | 104800 | 104700 | 104800 | 104700 | 407 |
| 248 | 20231006 | 145900 | 11846178600 | 104800 | 104800 | 104800 | 104700 | 664 |
| 249 | 20231006 | 145800 | 11776610300 | 104700 | 104800 | 104800 | 104700 | 531 |
| 250 | 20231006 | 145700 | 11720985700 | 104900 | 104800 | 104900 | 104700 | 612 |
| 251 | 20231006 | 145600 | 11656847200 | 104800 | 104900 | 104900 | 104600 | 1924 |
| 252 | 20231006 | 145500 | 11455334000 | 104900 | 104800 | 104900 | 104800 | 427 |
| 253 | 20231006 | 145400 | 11410563500 | 104900 | 104900 | 104900 | 104800 | 559 |
| 254 | 20231006 | 145300 | 11351954100 | 104800 | 104900 | 105000 | 104700 | 392 |
| 255 | 20231006 | 145200 | 11310831900 | 104900 | 104900 | 105000 | 104900 | 378 |
| 256 | 20231006 | 145100 | 11271162900 | 105000 | 104900 | 105000 | 104800 | 779 |
| 257 | 20231006 | 145000 | 11189439000 | 104900 | 104800 | 104900 | 104800 | 568 |
| 258 | 20231006 | 144900 | 11129886000 | 104900 | 104800 | 104900 | 104800 | 445 |
| 259 | 20231006 | 144800 | 11083225200 | 104900 | 104900 | 104900 | 104700 | 499 |
| 260 | 20231006 | 144700 | 11030912700 | 104900 | 105000 | 105000 | 104700 | 564 |
| 261 | 20231006 | 144600 | 10971800600 | 105000 | 105000 | 105000 | 104800 | 399 |
| 262 | 20231006 | 144500 | 10929944600 | 104900 | 104900 | 105000 | 104800 | 582 |
| 263 | 20231006 | 144400 | 10868906400 | 104900 | 104800 | 104900 | 104800 | 466 |
| 264 | 20231006 | 144300 | 10820050600 | 104900 | 104800 | 104900 | 104700 | 1071 |
| 265 | 20231006 | 144200 | 10707855700 | 104800 | 104800 | 104800 | 104700 | 586 |
| 266 | 20231006 | 144100 | 10646471800 | 104700 | 104800 | 104800 | 104700 | 395 |
| 267 | 20231006 | 144000 | 10605090700 | 104700 | 104800 | 104900 | 104700 | 608 |
| 268 | 20231006 | 143900 | 10541389700 | 104800 | 104700 | 104900 | 104700 | 542 |
| 269 | 20231006 | 143800 | 10484587400 | 104900 | 104800 | 104900 | 104800 | 537 |
| 270 | 20231006 | 143700 | 10428300300 | 104800 | 104800 | 104900 | 104800 | 347 |
| 271 | 20231006 | 143600 | 10391924000 | 104900 | 104800 | 104900 | 104800 | 259 |
| 272 | 20231006 | 143500 | 10364776800 | 104800 | 104800 | 104900 | 104800 | 337 |
| 273 | 20231006 | 143400 | 10329455500 | 104900 | 104800 | 104900 | 104800 | 306 |
| 274 | 20231006 | 143300 | 10297379700 | 104900 | 104900 | 104900 | 104800 | 246 |
| 275 | 20231006 | 143200 | 10271590500 | 104900 | 104800 | 104900 | 104800 | 344 |
| 276 | 20231006 | 143100 | 10235532600 | 104800 | 104900 | 104900 | 104800 | 146 |
| 277 | 20231006 | 143000 | 10220226200 | 104800 | 104800 | 104900 | 104800 | 112 |
| 278 | 20231006 | 142900 | 10208483700 | 104900 | 104900 | 104900 | 104800 | 80 |
| 279 | 20231006 | 142800 | 10200096100 | 104800 | 104900 | 104900 | 104800 | 152 |
| 280 | 20231006 | 142700 | 10184162700 | 104900 | 104900 | 104900 | 104800 | 74 |
| 281 | 20231006 | 142600 | 10176403100 | 104900 | 104900 | 104900 | 104800 | 60 |
| 282 | 20231006 | 142500 | 10170112500 | 104900 | 104900 | 104900 | 104800 | 395 |
| 283 | 20231006 | 142400 | 10128711400 | 104900 | 104900 | 104900 | 104800 | 133 |
| 284 | 20231006 | 142300 | 10114769300 | 104900 | 104900 | 104900 | 104800 | 464 |
| 285 | 20231006 | 142200 | 10066129500 | 104900 | 104900 | 104900 | 104800 | 74 |
| 286 | 20231006 | 142100 | 10058369300 | 104900 | 105000 | 105000 | 104900 | 58 |
| 287 | 20231006 | 142000 | 10052282200 | 104900 | 104900 | 105000 | 104900 | 121 |
| 288 | 20231006 | 141900 | 10039580600 | 104900 | 104900 | 105000 | 104800 | 763 |
| 289 | 20231006 | 141800 | 9959533100 | 104900 | 104800 | 104900 | 104700 | 618 |
| 290 | 20231006 | 141700 | 9894764800 | 104800 | 104900 | 104900 | 104800 | 263 |
| 291 | 20231006 | 141600 | 9867200100 | 104900 | 104900 | 104900 | 104800 | 74 |
| 292 | 20231006 | 141500 | 9859443100 | 104800 | 104900 | 104900 | 104800 | 131 |
| 293 | 20231006 | 141400 | 9845710600 | 104900 | 104900 | 104900 | 104800 | 223 |
| 294 | 20231006 | 141300 | 9822337700 | 104900 | 104800 | 104900 | 104800 | 91 |
| 295 | 20231006 | 141200 | 9812797400 | 104800 | 104900 | 104900 | 104800 | 125 |
| 296 | 20231006 | 141100 | 9799695300 | 104800 | 104800 | 104900 | 104800 | 61 |
| 297 | 20231006 | 141000 | 9793300400 | 104900 | 104900 | 104900 | 104800 | 61 |
| 298 | 20231006 | 140900 | 9786904700 | 104900 | 104800 | 104900 | 104800 | 157 |
| 299 | 20231006 | 140800 | 9770448300 | 104800 | 104900 | 104900 | 104800 | 52 |
| 300 | 20231006 | 140700 | 9764996600 | 104900 | 104800 | 104900 | 104800 | 74 |
| 301 | 20231006 | 140600 | 9757238400 | 104900 | 104800 | 104900 | 104800 | 166 |
| 302 | 20231006 | 140500 | 9739838800 | 104900 | 104800 | 104900 | 104800 | 40 |
| 303 | 20231006 | 140400 | 9735644800 | 104800 | 104800 | 104900 | 104800 | 75 |
| 304 | 20231006 | 140300 | 9727781700 | 104900 | 104900 | 104900 | 104800 | 58 |
| 305 | 20231006 | 140200 | 9721700900 | 104800 | 104800 | 104900 | 104800 | 131 |
| 306 | 20231006 | 140100 | 9707967300 | 104900 | 104900 | 104900 | 104800 | 73 |
| 307 | 20231006 | 140000 | 9700314300 | 104800 | 104800 | 104900 | 104700 | 103 |
| 308 | 20231006 | 135900 | 9689518200 | 104700 | 104800 | 105000 | 104700 | 1378 |
| 309 | 20231006 | 135800 | 9545090400 | 104700 | 104700 | 104800 | 104700 | 115 |
| 310 | 20231006 | 135700 | 9533047700 | 104700 | 104800 | 104800 | 104700 | 147 |
| 311 | 20231006 | 135600 | 9517654400 | 104700 | 104700 | 104800 | 104700 | 213 |
| 312 | 20231006 | 135500 | 9495350300 | 104700 | 104700 | 104800 | 104700 | 115 |
| 313 | 20231006 | 135400 | 9483306500 | 104800 | 104800 | 104800 | 104700 | 77 |
| 314 | 20231006 | 135300 | 9475243000 | 104800 | 104800 | 104800 | 104700 | 208 |
| 315 | 20231006 | 135200 | 9453461900 | 104700 | 104700 | 104800 | 104700 | 604 |
| 316 | 20231006 | 135100 | 9390181800 | 104800 | 104700 | 104800 | 104700 | 85 |
| 317 | 20231006 | 135000 | 9381280800 | 104800 | 104700 | 104800 | 104700 | 150 |
| 318 | 20231006 | 134900 | 9365572500 | 104800 | 104700 | 104800 | 104700 | 125 |
| 319 | 20231006 | 134800 | 9352482800 | 104700 | 104700 | 104800 | 104700 | 139 |
| 320 | 20231006 | 134700 | 9337927000 | 104800 | 104800 | 104800 | 104700 | 84 |
| 321 | 20231006 | 134600 | 9329129900 | 104800 | 104800 | 104800 | 104700 | 206 |
| 322 | 20231006 | 134500 | 9307558800 | 104700 | 104800 | 104800 | 104700 | 215 |
| 323 | 20231006 | 134400 | 9285045400 | 104700 | 104700 | 104800 | 104700 | 97 |
| 324 | 20231006 | 134300 | 9274887300 | 104800 | 104800 | 104800 | 104700 | 146 |
| 325 | 20231006 | 134200 | 9259599100 | 104800 | 104700 | 104800 | 104700 | 257 |
| 326 | 20231006 | 134100 | 9232689500 | 104700 | 104700 | 104800 | 104700 | 130 |
| 327 | 20231006 | 134000 | 9219074500 | 104700 | 104700 | 104700 | 104700 | 167 |
| 328 | 20231006 | 133900 | 9201589600 | 104700 | 104700 | 104800 | 104700 | 169 |
| 329 | 20231006 | 133800 | 9183892900 | 104700 | 104700 | 104800 | 104700 | 109 |
| 330 | 20231006 | 133700 | 9172478700 | 104800 | 104800 | 104800 | 104700 | 170 |
| 331 | 20231006 | 133600 | 9154676700 | 104700 | 104700 | 104800 | 104700 | 286 |
| 332 | 20231006 | 133500 | 9124727100 | 104700 | 104800 | 104800 | 104700 | 116 |
| 333 | 20231006 | 133400 | 9112580100 | 104800 | 104800 | 104800 | 104700 | 204 |
| 334 | 20231006 | 133300 | 9091218400 | 104800 | 104900 | 104900 | 104700 | 362 |
| 335 | 20231006 | 133200 | 9053289800 | 104800 | 104800 | 104900 | 104800 | 120 |
| 336 | 20231006 | 133100 | 9040711500 | 104800 | 104800 | 104900 | 104800 | 162 |
| 337 | 20231006 | 133000 | 9023731900 | 104800 | 104800 | 104900 | 104800 | 92 |
| 338 | 20231006 | 132900 | 9014088300 | 104800 | 104800 | 104900 | 104800 | 152 |
| 339 | 20231006 | 132800 | 8998155800 | 104900 | 104800 | 104900 | 104800 | 106 |
| 340 | 20231006 | 132700 | 8987045300 | 104900 | 104800 | 104900 | 104800 | 131 |
| 341 | 20231006 | 132600 | 8973313800 | 104800 | 104900 | 104900 | 104800 | 98 |
| 342 | 20231006 | 132500 | 8963042500 | 104900 | 104800 | 104900 | 104800 | 91 |
| 343 | 20231006 | 132400 | 8953503400 | 104900 | 104800 | 104900 | 104800 | 126 |
| 344 | 20231006 | 132300 | 8940295700 | 104800 | 104800 | 104900 | 104800 | 93 |
| 345 | 20231006 | 132200 | 8930548400 | 104800 | 104900 | 104900 | 104800 | 102 |
| 346 | 20231006 | 132100 | 8919855400 | 104800 | 104800 | 104900 | 104800 | 146 |
| 347 | 20231006 | 132000 | 8904552300 | 104800 | 104800 | 104900 | 104700 | 155 |
| 348 | 20231006 | 131900 | 8888308000 | 104800 | 104800 | 104900 | 104800 | 85 |
| 349 | 20231006 | 131800 | 8879398300 | 104900 | 104900 | 104900 | 104700 | 941 |
| 350 | 20231006 | 131700 | 8780772200 | 104800 | 104800 | 104900 | 104800 | 97 |
| 351 | 20231006 | 131600 | 8770604300 | 104800 | 104800 | 104900 | 104800 | 264 |
| 352 | 20231006 | 131500 | 8742933500 | 104900 | 104800 | 104900 | 104800 | 215 |
| 353 | 20231006 | 131400 | 8720399600 | 104900 | 104800 | 104900 | 104800 | 200 |
| 354 | 20231006 | 131300 | 8699436200 | 104900 | 104900 | 104900 | 104800 | 1325 |
| 355 | 20231006 | 131200 | 8560560500 | 104800 | 104800 | 104900 | 104800 | 302 |
| 356 | 20231006 | 131100 | 8528901200 | 104800 | 104800 | 104900 | 104800 | 82 |
| 357 | 20231006 | 131000 | 8520306600 | 104900 | 104800 | 104900 | 104800 | 103 |
| 358 | 20231006 | 130900 | 8509508600 | 104800 | 104900 | 104900 | 104800 | 91 |
| 359 | 20231006 | 130800 | 8499968900 | 104800 | 104800 | 104900 | 104800 | 129 |
| 360 | 20231006 | 130700 | 8486448300 | 104900 | 104800 | 104900 | 104800 | 132 |
| 361 | 20231006 | 130600 | 8472610000 | 104800 | 104900 | 104900 | 104800 | 96 |
| 362 | 20231006 | 130500 | 8462544900 | 104900 | 104800 | 104900 | 104800 | 149 |
| 363 | 20231006 | 130400 | 8446925800 | 104900 | 104800 | 104900 | 104800 | 60 |
| 364 | 20231006 | 130300 | 8440636100 | 104900 | 104700 | 104900 | 104700 | 795 |
| 365 | 20231006 | 130200 | 8357315500 | 104800 | 104800 | 104800 | 104700 | 209 |
| 366 | 20231006 | 130100 | 8335426700 | 104700 | 104800 | 104800 | 104700 | 107 |
| 367 | 20231006 | 130000 | 8324221500 | 104800 | 104800 | 104800 | 104700 | 262 |
| 368 | 20231006 | 125900 | 8296783500 | 104900 | 104800 | 104900 | 104700 | 204 |
| 369 | 20231006 | 125800 | 8275407200 | 104900 | 104800 | 104900 | 104800 | 118 |
| 370 | 20231006 | 125700 | 8263038400 | 104800 | 104800 | 104900 | 104700 | 487 |
| 371 | 20231006 | 125600 | 8211999000 | 104800 | 104800 | 104900 | 104800 | 242 |
| 372 | 20231006 | 125500 | 8186633400 | 104800 | 104900 | 104900 | 104800 | 96 |
| 373 | 20231006 | 125400 | 8176570000 | 104900 | 104800 | 104900 | 104800 | 129 |
| 374 | 20231006 | 125300 | 8163049400 | 104900 | 104900 | 104900 | 104800 | 125 |
| 375 | 20231006 | 125200 | 8149946000 | 104800 | 104900 | 104900 | 104800 | 154 |
| 376 | 20231006 | 125100 | 8133805400 | 104900 | 104800 | 104900 | 104800 | 123 |
| 377 | 20231006 | 125000 | 8120912200 | 104800 | 104900 | 104900 | 104800 | 85 |
| 378 | 20231006 | 124900 | 8112002100 | 104800 | 104800 | 104900 | 104800 | 157 |
| 379 | 20231006 | 124800 | 8095547000 | 104800 | 104800 | 104900 | 104800 | 123 |
| 380 | 20231006 | 124700 | 8082654600 | 104800 | 104900 | 104900 | 104800 | 234 |
| 381 | 20231006 | 124600 | 8058115700 | 104800 | 104900 | 104900 | 104800 | 172 |
| 382 | 20231006 | 124500 | 8040087400 | 104800 | 105000 | 105000 | 104800 | 171 |
| 383 | 20231006 | 124400 | 8022152500 | 105000 | 104900 | 105000 | 104800 | 103 |
| 384 | 20231006 | 124300 | 8011352100 | 104800 | 104800 | 105000 | 104800 | 1100 |
| 385 | 20231006 | 124200 | 7896018400 | 104800 | 104700 | 104800 | 104700 | 141 |
| 386 | 20231006 | 124100 | 7881247500 | 104700 | 104700 | 104800 | 104700 | 142 |
| 387 | 20231006 | 124000 | 7866376000 | 104700 | 104800 | 104800 | 104700 | 194 |
| 388 | 20231006 | 123900 | 7846059300 | 104700 | 104800 | 104900 | 104700 | 115 |
| 389 | 20231006 | 123800 | 7834011900 | 104900 | 104800 | 104900 | 104700 | 196 |
| 390 | 20231006 | 123700 | 7813469300 | 104800 | 104800 | 104900 | 104700 | 216 |
| 391 | 20231006 | 123600 | 7790839200 | 104800 | 104800 | 104800 | 104700 | 697 |
| 392 | 20231006 | 123500 | 7717801100 | 104700 | 104700 | 104800 | 104700 | 125 |
| 393 | 20231006 | 123400 | 7704713400 | 104700 | 104800 | 104800 | 104700 | 157 |
| 394 | 20231006 | 123300 | 7688273100 | 104800 | 104700 | 104800 | 104700 | 218 |
| 395 | 20231006 | 123200 | 7665442200 | 104700 | 104700 | 104800 | 104700 | 101 |
| 396 | 20231006 | 123100 | 7654865000 | 104700 | 104800 | 104800 | 104700 | 118 |
| 397 | 20231006 | 123000 | 7642507700 | 104700 | 104700 | 104800 | 104700 | 258 |
| 398 | 20231006 | 122900 | 7615493000 | 104800 | 104700 | 104800 | 104700 | 155 |
| 399 | 20231006 | 122800 | 7599259700 | 104700 | 104800 | 104800 | 104700 | 104 |
| 400 | 20231006 | 122700 | 7588368900 | 104700 | 104800 | 104900 | 104700 | 163 |
| 401 | 20231006 | 122600 | 7571293000 | 104800 | 104800 | 104900 | 104700 | 291 |
| 402 | 20231006 | 122500 | 7540795200 | 104800 | 104800 | 104900 | 104700 | 161 |
| 403 | 20231006 | 122400 | 7523927000 | 104800 | 104900 | 104900 | 104800 | 171 |
| 404 | 20231006 | 122300 | 7506004200 | 104800 | 104800 | 104900 | 104800 | 95 |
| 405 | 20231006 | 122200 | 7496046900 | 104800 | 104800 | 104900 | 104800 | 142 |
| 406 | 20231006 | 122100 | 7481162800 | 104800 | 104800 | 104900 | 104800 | 134 |
| 407 | 20231006 | 122000 | 7467117500 | 104900 | 104900 | 104900 | 104800 | 193 |
| 408 | 20231006 | 121900 | 7446876700 | 104900 | 104800 | 105000 | 104700 | 497 |
| 409 | 20231006 | 121800 | 7394740900 | 104800 | 104800 | 104900 | 104700 | 138 |
| 410 | 20231006 | 121700 | 7380282500 | 104900 | 104800 | 104900 | 104800 | 246 |
| 411 | 20231006 | 121600 | 7354492800 | 104800 | 104800 | 104900 | 104800 | 122 |
| 412 | 20231006 | 121500 | 7341702400 | 104800 | 104800 | 104900 | 104700 | 206 |
| 413 | 20231006 | 121400 | 7320108000 | 104900 | 104800 | 104900 | 104800 | 155 |
| 414 | 20231006 | 121300 | 7303863600 | 104800 | 104800 | 104900 | 104800 | 117 |
| 415 | 20231006 | 121200 | 7291599500 | 104800 | 104900 | 105000 | 104800 | 103 |
| 416 | 20231006 | 121100 | 7280802400 | 104900 | 104900 | 105000 | 104800 | 206 |
| 417 | 20231006 | 121000 | 7259199100 | 104900 | 104900 | 105000 | 104800 | 393 |
| 418 | 20231006 | 120900 | 7217972400 | 104900 | 104900 | 105000 | 104800 | 182 |
| 419 | 20231006 | 120800 | 7198887800 | 104900 | 104900 | 105000 | 104800 | 385 |
| 420 | 20231006 | 120700 | 7158507400 | 104900 | 104900 | 105000 | 104900 | 90 |
| 421 | 20231006 | 120600 | 7149064200 | 104900 | 104900 | 105000 | 104900 | 99 |
| 422 | 20231006 | 120500 | 7138677800 | 104900 | 105000 | 105000 | 104900 | 217 |
| 423 | 20231006 | 120400 | 7115910800 | 104900 | 104900 | 105000 | 104900 | 118 |
| 424 | 20231006 | 120300 | 7103530100 | 104900 | 104900 | 105000 | 104900 | 95 |
| 425 | 20231006 | 120200 | 7093561100 | 104900 | 105100 | 105100 | 104900 | 187 |
| 426 | 20231006 | 120100 | 7073935500 | 105000 | 105000 | 105100 | 104900 | 845 |
| 427 | 20231006 | 120000 | 6985257600 | 105000 | 104800 | 105100 | 104800 | 365 |
| 428 | 20231006 | 115900 | 6946942000 | 104800 | 104900 | 105000 | 104800 | 356 |
| 429 | 20231006 | 115800 | 6909600500 | 105000 | 104900 | 105000 | 104900 | 193 |
| 430 | 20231006 | 115700 | 6889351500 | 104900 | 104900 | 105000 | 104900 | 108 |
| 431 | 20231006 | 115600 | 6878019000 | 104900 | 105000 | 105000 | 104900 | 121 |
| 432 | 20231006 | 115500 | 6865324500 | 105000 | 105000 | 105000 | 104900 | 238 |
| 433 | 20231006 | 115400 | 6840354400 | 104900 | 105000 | 105000 | 104900 | 60 |
| 434 | 20231006 | 115300 | 6834055600 | 105100 | 105000 | 105100 | 104900 | 382 |
| 435 | 20231006 | 115200 | 6793947700 | 104900 | 105000 | 105100 | 104900 | 372 |
| 436 | 20231006 | 115100 | 6754878600 | 104900 | 105000 | 105100 | 104900 | 370 |
| 437 | 20231006 | 115000 | 6716028900 | 105000 | 105000 | 105100 | 105000 | 51 |
| 438 | 20231006 | 114900 | 6710672900 | 105000 | 105000 | 105100 | 105000 | 208 |
| 439 | 20231006 | 114800 | 6688830400 | 105000 | 105100 | 105100 | 105000 | 117 |
| 440 | 20231006 | 114700 | 6676543900 | 105000 | 105000 | 105000 | 105000 | 53 |
| 441 | 20231006 | 114600 | 6670978900 | 105000 | 105000 | 105100 | 105000 | 522 |
| 442 | 20231006 | 114500 | 6616135300 | 104900 | 105200 | 105200 | 104900 | 1190 |
| 443 | 20231006 | 114400 | 6491074300 | 105200 | 105100 | 105200 | 105100 | 499 |
| 444 | 20231006 | 114300 | 6438624400 | 105000 | 105000 | 105100 | 105000 | 173 |
| 445 | 20231006 | 114200 | 6420457300 | 105000 | 105100 | 105200 | 105000 | 256 |
| 446 | 20231006 | 114100 | 6393558200 | 105100 | 104800 | 105200 | 104800 | 1985 |
| 447 | 20231006 | 114000 | 6184967400 | 104800 | 104900 | 105000 | 104800 | 337 |
| 448 | 20231006 | 113900 | 6149621800 | 104800 | 104800 | 104900 | 104700 | 350 |
| 449 | 20231006 | 113800 | 6112946300 | 104800 | 104800 | 104900 | 104800 | 303 |
| 450 | 20231006 | 113700 | 6081187400 | 104800 | 104800 | 104900 | 104800 | 102 |
| 451 | 20231006 | 113600 | 6070496400 | 104800 | 104800 | 104900 | 104800 | 165 |
| 452 | 20231006 | 113500 | 6053203000 | 104900 | 104800 | 104900 | 104800 | 263 |
| 453 | 20231006 | 113400 | 6025636800 | 104800 | 104800 | 104900 | 104800 | 247 |
| 454 | 20231006 | 113300 | 5999748400 | 104800 | 104900 | 104900 | 104800 | 228 |
| 455 | 20231006 | 113200 | 5975840500 | 104900 | 104900 | 105100 | 104800 | 763 |
| 456 | 20231006 | 113100 | 5895729900 | 105100 | 104900 | 105100 | 104900 | 387 |
| 457 | 20231006 | 113000 | 5855101700 | 105000 | 104900 | 105000 | 104900 | 197 |
| 458 | 20231006 | 112900 | 5834432700 | 105000 | 104700 | 105000 | 104700 | 2008 |
| 459 | 20231006 | 112800 | 5623956300 | 104700 | 104700 | 104800 | 104700 | 503 |
| 460 | 20231006 | 112700 | 5571290400 | 104700 | 104700 | 104800 | 104700 | 173 |
| 461 | 20231006 | 112600 | 5553173800 | 104700 | 104700 | 104800 | 104700 | 133 |
| 462 | 20231006 | 112500 | 5539246900 | 104700 | 104800 | 104800 | 104700 | 211 |
| 463 | 20231006 | 112400 | 5517152200 | 104700 | 104700 | 104800 | 104700 | 186 |
| 464 | 20231006 | 112300 | 5497673100 | 104800 | 104700 | 104800 | 104700 | 103 |
| 465 | 20231006 | 112200 | 5486886600 | 104700 | 104700 | 104800 | 104700 | 265 |
| 466 | 20231006 | 112100 | 5459125900 | 104700 | 104700 | 104800 | 104700 | 163 |
| 467 | 20231006 | 112000 | 5442057900 | 104700 | 104700 | 104800 | 104700 | 133 |
| 468 | 20231006 | 111900 | 5428131500 | 104700 | 104700 | 104800 | 104700 | 318 |
| 469 | 20231006 | 111800 | 5394831700 | 104700 | 104700 | 104800 | 104700 | 232 |
| 470 | 20231006 | 111700 | 5370537700 | 104700 | 104700 | 104800 | 104700 | 143 |
| 471 | 20231006 | 111600 | 5355564500 | 104800 | 104700 | 104800 | 104700 | 406 |
| 472 | 20231006 | 111500 | 5313055400 | 104800 | 104800 | 104800 | 104700 | 120 |
| 473 | 20231006 | 111400 | 5300487600 | 104700 | 104700 | 104800 | 104700 | 164 |
| 474 | 20231006 | 111300 | 5283314700 | 104700 | 104700 | 104800 | 104700 | 145 |
| 475 | 20231006 | 111200 | 5268131400 | 104700 | 104800 | 104900 | 104700 | 222 |
| 476 | 20231006 | 111100 | 5244859900 | 104800 | 104700 | 104900 | 104700 | 1225 |
| 477 | 20231006 | 111000 | 5116488000 | 104700 | 104800 | 104800 | 104700 | 114 |
| 478 | 20231006 | 110900 | 5104550800 | 104800 | 104700 | 104800 | 104600 | 124 |
| 479 | 20231006 | 110800 | 5091565700 | 104700 | 104700 | 104800 | 104700 | 248 |
| 480 | 20231006 | 110700 | 5065597100 | 104800 | 104800 | 104800 | 104700 | 209 |
| 481 | 20231006 | 110600 | 5043709500 | 104700 | 104600 | 104800 | 104600 | 417 |
| 482 | 20231006 | 110500 | 5000050400 | 104600 | 104700 | 104700 | 104600 | 116 |
| 483 | 20231006 | 110400 | 4987909100 | 104700 | 104700 | 104700 | 104600 | 287 |
| 484 | 20231006 | 110300 | 4957871800 | 104600 | 104700 | 104700 | 104600 | 117 |
| 485 | 20231006 | 110200 | 4945631000 | 104700 | 104700 | 104700 | 104600 | 98 |
| 486 | 20231006 | 110100 | 4935376200 | 104600 | 104700 | 104700 | 104600 | 403 |
| 487 | 20231006 | 110000 | 4893182800 | 104700 | 104700 | 104700 | 104600 | 269 |
| 488 | 20231006 | 105900 | 4865037700 | 104700 | 104700 | 104800 | 104600 | 655 |
| 489 | 20231006 | 105800 | 4796456800 | 104700 | 104700 | 104800 | 104700 | 183 |
| 490 | 20231006 | 105700 | 4777295500 | 104700 | 104700 | 104800 | 104700 | 392 |
| 491 | 20231006 | 105600 | 4736248400 | 104800 | 104700 | 104800 | 104700 | 65 |
| 492 | 20231006 | 105500 | 4729440600 | 104700 | 104700 | 104800 | 104700 | 280 |
| 493 | 20231006 | 105400 | 4700104400 | 104700 | 104800 | 104800 | 104700 | 159 |
| 494 | 20231006 | 105300 | 4683455500 | 104700 | 104700 | 104800 | 104700 | 56 |
| 495 | 20231006 | 105200 | 4677591000 | 104800 | 104700 | 104800 | 104700 | 96 |
| 496 | 20231006 | 105100 | 4667535000 | 104700 | 104700 | 104800 | 104700 | 209 |
| 497 | 20231006 | 105000 | 4645637500 | 104700 | 104700 | 104800 | 104700 | 179 |
| 498 | 20231006 | 104900 | 4626891200 | 104800 | 104800 | 104800 | 104700 | 54 |
| 499 | 20231006 | 104800 | 4621235900 | 104700 | 104800 | 104800 | 104700 | 257 |
| 500 | 20231006 | 104700 | 4594324200 | 104800 | 104900 | 105000 | 104700 | 745 |
| 501 | 20231006 | 104600 | 4516195000 | 105000 | 104900 | 105000 | 104800 | 578 |
| 502 | 20231006 | 104500 | 4455557200 | 104900 | 104800 | 104900 | 104800 | 209 |
| 503 | 20231006 | 104400 | 4433648800 | 104900 | 104900 | 104900 | 104800 | 619 |
| 504 | 20231006 | 104300 | 4368742500 | 104800 | 104800 | 104900 | 104800 | 283 |
| 505 | 20231006 | 104200 | 4339081200 | 104800 | 104800 | 104900 | 104800 | 169 |
| 506 | 20231006 | 104100 | 4321369500 | 104900 | 104900 | 105000 | 104900 | 171 |
| 507 | 20231006 | 104000 | 4303429100 | 104900 | 105000 | 105000 | 104800 | 169 |
| 508 | 20231006 | 103900 | 4285701600 | 105000 | 104900 | 105200 | 104800 | 1609 |
| 509 | 20231006 | 103800 | 4116680800 | 104900 | 104800 | 104900 | 104800 | 117 |
| 510 | 20231006 | 103700 | 4104413500 | 104800 | 104800 | 104900 | 104800 | 105 |
| 511 | 20231006 | 103600 | 4093403300 | 104900 | 104900 | 104900 | 104800 | 125 |
| 512 | 20231006 | 103500 | 4080300600 | 104900 | 104800 | 104900 | 104800 | 1107 |
| 513 | 20231006 | 103400 | 3964274300 | 104700 | 105100 | 105200 | 104700 | 2117 |
| 514 | 20231006 | 103300 | 3742047200 | 105100 | 105000 | 105200 | 105000 | 335 |
| 515 | 20231006 | 103200 | 3706844300 | 105000 | 105100 | 105200 | 105000 | 252 |
| 516 | 20231006 | 103100 | 3680363300 | 105100 | 105100 | 105200 | 105000 | 219 |
| 517 | 20231006 | 103000 | 3657348700 | 105100 | 105200 | 105200 | 105000 | 183 |
| 518 | 20231006 | 102900 | 3638115100 | 105200 | 105100 | 105200 | 105000 | 153 |
| 519 | 20231006 | 102800 | 3622042000 | 105200 | 105200 | 105200 | 105100 | 78 |
| 520 | 20231006 | 102700 | 3613838400 | 105200 | 105300 | 105300 | 105200 | 18 |
| 521 | 20231006 | 102600 | 3611943900 | 105200 | 105200 | 105300 | 105200 | 218 |
| 522 | 20231006 | 102500 | 3589008600 | 105300 | 105300 | 105300 | 105200 | 106 |
| 523 | 20231006 | 102400 | 3577852700 | 105200 | 105300 | 105400 | 105200 | 208 |
| 524 | 20231006 | 102300 | 3555949500 | 105200 | 105300 | 105300 | 105200 | 96 |
| 525 | 20231006 | 102200 | 3545842600 | 105500 | 105200 | 105500 | 105200 | 1736 |
| 526 | 20231006 | 102100 | 3362917900 | 105200 | 105200 | 105300 | 105100 | 138 |
| 527 | 20231006 | 102000 | 3348403000 | 105100 | 105200 | 105300 | 105100 | 287 |
| 528 | 20231006 | 101900 | 3318224900 | 105100 | 105200 | 105300 | 105100 | 149 |
| 529 | 20231006 | 101800 | 3302549300 | 105300 | 105100 | 105300 | 105100 | 309 |
| 530 | 20231006 | 101700 | 3270042500 | 105000 | 105100 | 105200 | 105000 | 84 |
| 531 | 20231006 | 101600 | 3261214700 | 105100 | 105000 | 105200 | 105000 | 510 |
| 532 | 20231006 | 101500 | 3207618500 | 105000 | 105100 | 105100 | 105000 | 123 |
| 533 | 20231006 | 101400 | 3194695400 | 105100 | 105000 | 105200 | 105000 | 28 |
| 534 | 20231006 | 101300 | 3191753000 | 105200 | 105100 | 105300 | 105000 | 146 |
| 535 | 20231006 | 101200 | 3176409400 | 105100 | 105200 | 105200 | 105000 | 364 |
| 536 | 20231006 | 101100 | 3138146100 | 105200 | 105100 | 105300 | 105100 | 731 |
| 537 | 20231006 | 101000 | 3061248700 | 105100 | 105100 | 105200 | 105000 | 36 |
| 538 | 20231006 | 100900 | 3057464900 | 105100 | 105100 | 105200 | 105000 | 205 |
| 539 | 20231006 | 100800 | 3035926000 | 105100 | 105100 | 105200 | 105000 | 96 |
| 540 | 20231006 | 100700 | 3025837900 | 105000 | 105000 | 105000 | 104900 | 235 |
| 541 | 20231006 | 100600 | 3001163400 | 105000 | 105200 | 105200 | 105000 | 95 |
| 542 | 20231006 | 100500 | 2991182200 | 105100 | 105000 | 105200 | 105000 | 311 |
| 543 | 20231006 | 100400 | 2958500000 | 105100 | 105100 | 105200 | 105000 | 28 |
| 544 | 20231006 | 100300 | 2955557300 | 105100 | 105000 | 105100 | 105000 | 119 |
| 545 | 20231006 | 100200 | 2943060400 | 105100 | 105000 | 105100 | 105000 | 162 |
| 546 | 20231006 | 100100 | 2926043200 | 105000 | 105200 | 105200 | 104900 | 218 |
| 547 | 20231006 | 100000 | 2903149400 | 105200 | 105200 | 105200 | 105100 | 60 |
| 548 | 20231006 | 095900 | 2896842600 | 105200 | 105300 | 105300 | 105000 | 48 |
| 549 | 20231006 | 095800 | 2891796500 | 105100 | 105100 | 105300 | 105100 | 199 |
| 550 | 20231006 | 095700 | 2870872400 | 105100 | 105100 | 105200 | 105100 | 131 |
| 551 | 20231006 | 095600 | 2857097700 | 105100 | 105000 | 105300 | 105000 | 1346 |
| 552 | 20231006 | 095500 | 2715586100 | 105100 | 105000 | 105100 | 105000 | 393 |
| 553 | 20231006 | 095400 | 2674301500 | 105100 | 105000 | 105100 | 105000 | 34 |
| 554 | 20231006 | 095300 | 2670729200 | 105100 | 105100 | 105200 | 105000 | 215 |
| 555 | 20231006 | 095200 | 2648132300 | 105100 | 105100 | 105300 | 105000 | 412 |
| 556 | 20231006 | 095100 | 2604795500 | 105100 | 105100 | 105200 | 105000 | 195 |
| 557 | 20231006 | 095000 | 2584300400 | 105100 | 105200 | 105200 | 105000 | 288 |
| 558 | 20231006 | 094900 | 2554028000 | 105100 | 105100 | 105300 | 105100 | 1783 |
| 559 | 20231006 | 094800 | 2366425100 | 105100 | 105100 | 105200 | 105100 | 137 |
| 560 | 20231006 | 094700 | 2352024800 | 105200 | 105200 | 105200 | 105100 | 233 |
| 561 | 20231006 | 094600 | 2327516200 | 105200 | 105400 | 105500 | 105100 | 1032 |
| 562 | 20231006 | 094500 | 2218780000 | 105300 | 105200 | 105400 | 105100 | 626 |
| 563 | 20231006 | 094400 | 2152895200 | 105200 | 105100 | 105300 | 105100 | 161 |
| 564 | 20231006 | 094300 | 2135958100 | 105100 | 105300 | 105300 | 105100 | 319 |
| 565 | 20231006 | 094200 | 2102376300 | 105300 | 105200 | 105300 | 105100 | 87 |
| 566 | 20231006 | 094100 | 2093219500 | 105300 | 105200 | 105400 | 105200 | 382 |
| 567 | 20231006 | 094000 | 2052982300 | 105300 | 105200 | 105500 | 105200 | 62 |
| 568 | 20231006 | 093900 | 2046449300 | 105200 | 105200 | 105400 | 105100 | 406 |
| 569 | 20231006 | 093800 | 2003735300 | 105200 | 105200 | 105300 | 105100 | 210 |
| 570 | 20231006 | 093700 | 1981642000 | 105300 | 105400 | 105500 | 105200 | 108 |
| 571 | 20231006 | 093600 | 1970261000 | 105400 | 105200 | 105400 | 105200 | 74 |
| 572 | 20231006 | 093500 | 1962466200 | 105400 | 105200 | 105500 | 105200 | 813 |
| 573 | 20231006 | 093400 | 1876776200 | 105300 | 105300 | 105300 | 105100 | 310 |
| 574 | 20231006 | 093300 | 1844159200 | 105300 | 105300 | 105400 | 105300 | 82 |
| 575 | 20231006 | 093200 | 1835523800 | 105300 | 105300 | 105400 | 105100 | 524 |
| 576 | 20231006 | 093100 | 1780354800 | 105400 | 105400 | 105400 | 105300 | 136 |
| 577 | 20231006 | 093000 | 1766025200 | 105400 | 105300 | 105400 | 105300 | 44 |
| 578 | 20231006 | 092900 | 1761391000 | 105300 | 105200 | 105300 | 105200 | 89 |
| 579 | 20231006 | 092800 | 1752021800 | 105300 | 105300 | 105400 | 105100 | 600 |
| 580 | 20231006 | 092700 | 1688840400 | 105300 | 105200 | 105300 | 105200 | 66 |
| 581 | 20231006 | 092600 | 1681895000 | 105300 | 105200 | 105300 | 105200 | 27 |
| 582 | 20231006 | 092500 | 1679054400 | 105100 | 105300 | 105300 | 105000 | 404 |
| 583 | 20231006 | 092400 | 1636549100 | 105300 | 105200 | 105300 | 105000 | 156 |
| 584 | 20231006 | 092300 | 1620147100 | 105000 | 105400 | 105400 | 105000 | 137 |
| 585 | 20231006 | 092200 | 1605720200 | 105400 | 105000 | 105400 | 105000 | 25 |
| 586 | 20231006 | 092100 | 1603090000 | 105400 | 105000 | 105400 | 105000 | 623 |
| 587 | 20231006 | 092000 | 1537431300 | 105000 | 105100 | 105400 | 105000 | 550 |
| 588 | 20231006 | 091900 | 1479504900 | 105300 | 105100 | 105300 | 105100 | 328 |
| 589 | 20231006 | 091800 | 1444973900 | 105000 | 105200 | 105200 | 105000 | 504 |
| 590 | 20231006 | 091700 | 1392019600 | 105200 | 105100 | 105200 | 105100 | 41 |
| 591 | 20231006 | 091600 | 1387709600 | 105100 | 105200 | 105200 | 105100 | 440 |
| 592 | 20231006 | 091500 | 1341450600 | 105200 | 105600 | 105600 | 105200 | 460 |
| 593 | 20231006 | 091400 | 1292946600 | 105500 | 105400 | 105600 | 105300 | 1048 |
| 594 | 20231006 | 091300 | 1182441000 | 105300 | 105400 | 105400 | 105300 | 345 |
| 595 | 20231006 | 091200 | 1146082200 | 105400 | 105400 | 105400 | 105200 | 578 |
| 596 | 20231006 | 091100 | 1085164200 | 105200 | 105200 | 105400 | 105200 | 293 |
| 597 | 20231006 | 091000 | 1054324100 | 105100 | 105100 | 105200 | 105100 | 444 |
| 598 | 20231006 | 090900 | 1007656300 | 104900 | 104900 | 105200 | 104900 | 26 |
| 599 | 20231006 | 090800 | 1004925900 | 104900 | 104700 | 105200 | 104600 | 1860 |
| 600 | 20231006 | 090700 | 809825400 | 104700 | 104800 | 105100 | 104600 | 962 |
| 601 | 20231006 | 090600 | 708893800 | 105300 | 105300 | 105300 | 104800 | 782 |
| 602 | 20231006 | 090500 | 626847500 | 105000 | 105000 | 105300 | 104900 | 413 |
| 603 | 20231006 | 090400 | 583484000 | 105000 | 105000 | 105400 | 105000 | 385 |
| 604 | 20231006 | 090300 | 543019300 | 105100 | 105200 | 105200 | 105000 | 258 |
| 605 | 20231006 | 090200 | 515915400 | 105200 | 104800 | 105400 | 104800 | 945 |
| 606 | 20231006 | 090100 | 416592300 | 104800 | 105300 | 105300 | 104700 | 657 |
| 607 | 20231006 | 090000 | 347541300 | 105300 | 104700 | 105400 | 104700 | 3310 |