32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 3 | 20231026 | 190300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 4 | 20231026 | 190200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 5 | 20231026 | 190100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 6 | 20231026 | 190000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 7 | 20231026 | 185900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 8 | 20231026 | 185800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 9 | 20231026 | 185700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 10 | 20231026 | 185600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 11 | 20231026 | 185500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 12 | 20231026 | 185400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 13 | 20231026 | 185300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 14 | 20231026 | 185200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 15 | 20231026 | 185100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 16 | 20231026 | 185000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 17 | 20231026 | 184900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 18 | 20231026 | 184800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 19 | 20231026 | 184700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 20 | 20231026 | 184600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 21 | 20231026 | 184500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 22 | 20231026 | 184400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 23 | 20231026 | 184300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 24 | 20231026 | 184200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 25 | 20231026 | 184100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 26 | 20231026 | 184000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 27 | 20231026 | 183900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 28 | 20231026 | 183800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 29 | 20231026 | 183700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 30 | 20231026 | 183600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 31 | 20231026 | 183500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 32 | 20231026 | 183400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 33 | 20231026 | 183300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 34 | 20231026 | 183200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 35 | 20231026 | 183100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 36 | 20231026 | 183000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 37 | 20231026 | 182900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 38 | 20231026 | 182800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 39 | 20231026 | 182700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 40 | 20231026 | 182600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 41 | 20231026 | 182500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 42 | 20231026 | 182400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 43 | 20231026 | 182300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 44 | 20231026 | 182200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 45 | 20231026 | 182100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 46 | 20231026 | 182000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 47 | 20231026 | 181900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 48 | 20231026 | 181800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 49 | 20231026 | 181700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 50 | 20231026 | 181600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 51 | 20231026 | 181500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 52 | 20231026 | 181400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 53 | 20231026 | 181300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 54 | 20231026 | 181200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 55 | 20231026 | 181100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 56 | 20231026 | 181000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 57 | 20231026 | 180900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 58 | 20231026 | 180800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 59 | 20231026 | 180700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 60 | 20231026 | 180600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 61 | 20231026 | 180500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 62 | 20231026 | 180400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 63 | 20231026 | 180300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 64 | 20231026 | 180200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 65 | 20231026 | 180100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 66 | 20231026 | 180000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 67 | 20231026 | 175900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 68 | 20231026 | 175800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 69 | 20231026 | 175700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 70 | 20231026 | 175600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 71 | 20231026 | 175500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 72 | 20231026 | 175400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 73 | 20231026 | 175300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 74 | 20231026 | 175200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 75 | 20231026 | 175100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 76 | 20231026 | 175000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 77 | 20231026 | 174900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 78 | 20231026 | 174800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 79 | 20231026 | 174700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 80 | 20231026 | 174600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 81 | 20231026 | 174500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 82 | 20231026 | 174400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 83 | 20231026 | 174300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 84 | 20231026 | 174200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 85 | 20231026 | 174100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 86 | 20231026 | 174000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 87 | 20231026 | 173900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 88 | 20231026 | 173800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 89 | 20231026 | 173700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 90 | 20231026 | 173600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 91 | 20231026 | 173500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 92 | 20231026 | 173400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 93 | 20231026 | 173300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 94 | 20231026 | 173200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 95 | 20231026 | 173100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 96 | 20231026 | 173000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 97 | 20231026 | 172900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 98 | 20231026 | 172800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 99 | 20231026 | 172700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 100 | 20231026 | 172600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 101 | 20231026 | 172500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 102 | 20231026 | 172400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 103 | 20231026 | 172300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 104 | 20231026 | 172200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 105 | 20231026 | 172100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 106 | 20231026 | 172000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 107 | 20231026 | 171900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 108 | 20231026 | 171800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 109 | 20231026 | 171700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 110 | 20231026 | 171600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 111 | 20231026 | 171500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 112 | 20231026 | 171400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 113 | 20231026 | 171300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 114 | 20231026 | 171200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 115 | 20231026 | 171100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 116 | 20231026 | 171000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 117 | 20231026 | 170900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 118 | 20231026 | 170800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 119 | 20231026 | 170700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 120 | 20231026 | 170600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 121 | 20231026 | 170500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 122 | 20231026 | 170400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 123 | 20231026 | 170300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 124 | 20231026 | 170200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 125 | 20231026 | 170100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 126 | 20231026 | 170000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 127 | 20231026 | 165900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 128 | 20231026 | 165800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 129 | 20231026 | 165700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 130 | 20231026 | 165600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 131 | 20231026 | 165500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 132 | 20231026 | 165400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 133 | 20231026 | 165300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 134 | 20231026 | 165200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 135 | 20231026 | 165100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 136 | 20231026 | 165000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 137 | 20231026 | 164900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 138 | 20231026 | 164800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 139 | 20231026 | 164700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 140 | 20231026 | 164600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 141 | 20231026 | 164500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 142 | 20231026 | 164400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 143 | 20231026 | 164300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 144 | 20231026 | 164200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 145 | 20231026 | 164100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 146 | 20231026 | 164000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 147 | 20231026 | 163900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 148 | 20231026 | 163800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 149 | 20231026 | 163700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 150 | 20231026 | 163600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 151 | 20231026 | 163500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 152 | 20231026 | 163400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 153 | 20231026 | 163300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 154 | 20231026 | 163200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 155 | 20231026 | 163100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 156 | 20231026 | 163000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 157 | 20231026 | 162900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 158 | 20231026 | 162800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 159 | 20231026 | 162700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 160 | 20231026 | 162600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 161 | 20231026 | 162500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 162 | 20231026 | 162400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 163 | 20231026 | 162300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 164 | 20231026 | 162200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 165 | 20231026 | 162100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 166 | 20231026 | 162000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 167 | 20231026 | 161900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 168 | 20231026 | 161800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 169 | 20231026 | 161700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 170 | 20231026 | 161600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 171 | 20231026 | 161500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 172 | 20231026 | 161400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 173 | 20231026 | 161300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 174 | 20231026 | 161200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 175 | 20231026 | 161100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 176 | 20231026 | 161000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 177 | 20231026 | 160900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 178 | 20231026 | 160800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 179 | 20231026 | 160700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 180 | 20231026 | 160600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 181 | 20231026 | 160500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 182 | 20231026 | 160400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 183 | 20231026 | 160300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 184 | 20231026 | 160200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 185 | 20231026 | 160100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 186 | 20231026 | 160000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 187 | 20231026 | 155900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 188 | 20231026 | 155800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 189 | 20231026 | 155700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 190 | 20231026 | 155600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 191 | 20231026 | 155500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 192 | 20231026 | 155400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 193 | 20231026 | 155300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 194 | 20231026 | 155200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 195 | 20231026 | 155100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 196 | 20231026 | 155000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 197 | 20231026 | 154900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 198 | 20231026 | 154800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 199 | 20231026 | 154700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 200 | 20231026 | 154600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 201 | 20231026 | 154500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 202 | 20231026 | 154400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 203 | 20231026 | 154300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 204 | 20231026 | 154200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 205 | 20231026 | 154100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 206 | 20231026 | 154000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 207 | 20231026 | 153900 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 208 | 20231026 | 153800 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 209 | 20231026 | 153700 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 210 | 20231026 | 153600 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 211 | 20231026 | 153500 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 212 | 20231026 | 153400 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 213 | 20231026 | 153300 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 214 | 20231026 | 153200 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 215 | 20231026 | 153100 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 0 |
| 216 | 20231026 | 153000 | 11383417900 | 64600 | 64600 | 64600 | 64600 | 5272 |
| 217 | 20231026 | 152900 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 218 | 20231026 | 152800 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 219 | 20231026 | 152700 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 220 | 20231026 | 152600 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 221 | 20231026 | 152500 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 222 | 20231026 | 152400 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 223 | 20231026 | 152300 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 224 | 20231026 | 152200 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 225 | 20231026 | 152100 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 226 | 20231026 | 152000 | 11042846700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 227 | 20231026 | 151900 | 11042846700 | 64900 | 64900 | 65100 | 64700 | 1342 |
| 228 | 20231026 | 151800 | 10955606500 | 64900 | 65000 | 65000 | 64700 | 483 |
| 229 | 20231026 | 151700 | 10924293800 | 65000 | 64900 | 65100 | 64800 | 1149 |
| 230 | 20231026 | 151600 | 10849621900 | 65000 | 65200 | 65200 | 64900 | 508 |
| 231 | 20231026 | 151500 | 10816577000 | 65100 | 65200 | 65200 | 65000 | 343 |
| 232 | 20231026 | 151400 | 10794261900 | 65000 | 65100 | 65200 | 65000 | 226 |
| 233 | 20231026 | 151300 | 10779555000 | 65100 | 65100 | 65200 | 65000 | 717 |
| 234 | 20231026 | 151200 | 10732863300 | 65100 | 65300 | 65300 | 64800 | 756 |
| 235 | 20231026 | 151100 | 10683687600 | 65300 | 65200 | 65300 | 65200 | 14 |
| 236 | 20231026 | 151000 | 10682773700 | 65200 | 65200 | 65200 | 65200 | 146 |
| 237 | 20231026 | 150900 | 10673254500 | 65300 | 65300 | 65300 | 65100 | 570 |
| 238 | 20231026 | 150800 | 10636093600 | 65300 | 65200 | 65300 | 65200 | 17 |
| 239 | 20231026 | 150700 | 10634984500 | 65200 | 65200 | 65300 | 65100 | 614 |
| 240 | 20231026 | 150600 | 10594947200 | 65200 | 65200 | 65300 | 65100 | 200 |
| 241 | 20231026 | 150500 | 10581908300 | 65200 | 65300 | 65300 | 65200 | 377 |
| 242 | 20231026 | 150400 | 10557325400 | 65300 | 65300 | 65300 | 65200 | 215 |
| 243 | 20231026 | 150300 | 10543290900 | 65300 | 65200 | 65700 | 65200 | 1287 |
| 244 | 20231026 | 150200 | 10459113800 | 65200 | 65000 | 65300 | 65000 | 1199 |
| 245 | 20231026 | 150100 | 10380931600 | 64800 | 65700 | 65700 | 64600 | 3188 |
| 246 | 20231026 | 150000 | 10174644000 | 65700 | 65400 | 65700 | 65200 | 934 |
| 247 | 20231026 | 145900 | 10113450700 | 65500 | 65800 | 65800 | 65400 | 109 |
| 248 | 20231026 | 145800 | 10106312200 | 66000 | 66100 | 66100 | 65000 | 3280 |
| 249 | 20231026 | 145700 | 9892541000 | 66100 | 66300 | 66700 | 66100 | 213 |
| 250 | 20231026 | 145600 | 9878402200 | 66300 | 66000 | 66700 | 66000 | 1190 |
| 251 | 20231026 | 145500 | 9799256700 | 66000 | 65900 | 66400 | 65900 | 3419 |
| 252 | 20231026 | 145400 | 9573667600 | 65900 | 65500 | 65900 | 65400 | 1098 |
| 253 | 20231026 | 145300 | 9501556200 | 65500 | 65300 | 65500 | 65300 | 565 |
| 254 | 20231026 | 145200 | 9464582600 | 65400 | 65600 | 65600 | 64600 | 2181 |
| 255 | 20231026 | 145100 | 9322549900 | 65600 | 65500 | 65600 | 64700 | 2563 |
| 256 | 20231026 | 145000 | 9155437800 | 65500 | 65400 | 65500 | 65300 | 725 |
| 257 | 20231026 | 144900 | 9108010200 | 65400 | 65200 | 65400 | 65200 | 494 |
| 258 | 20231026 | 144800 | 9075774400 | 65200 | 65000 | 65300 | 65000 | 872 |
| 259 | 20231026 | 144700 | 9018981200 | 65000 | 65000 | 65100 | 65000 | 54 |
| 260 | 20231026 | 144600 | 9015467600 | 65000 | 65000 | 65100 | 65000 | 470 |
| 261 | 20231026 | 144500 | 8984910200 | 65100 | 65000 | 65100 | 65000 | 125 |
| 262 | 20231026 | 144400 | 8976773700 | 65100 | 65200 | 65200 | 65100 | 800 |
| 263 | 20231026 | 144300 | 8924680500 | 65200 | 65000 | 65200 | 65000 | 471 |
| 264 | 20231026 | 144200 | 8894025100 | 65000 | 65100 | 65100 | 65000 | 155 |
| 265 | 20231026 | 144100 | 8883946600 | 65100 | 65200 | 65200 | 65100 | 737 |
| 266 | 20231026 | 144000 | 8835965000 | 65200 | 65200 | 65200 | 65200 | 151 |
| 267 | 20231026 | 143900 | 8826119800 | 65200 | 65300 | 65300 | 65100 | 751 |
| 268 | 20231026 | 143800 | 8777166500 | 65200 | 65300 | 65300 | 65200 | 268 |
| 269 | 20231026 | 143700 | 8759683100 | 65300 | 65200 | 65300 | 65200 | 549 |
| 270 | 20231026 | 143600 | 8723870700 | 65200 | 65200 | 65200 | 65200 | 64 |
| 271 | 20231026 | 143500 | 8719697900 | 65200 | 65100 | 65200 | 65000 | 187 |
| 272 | 20231026 | 143400 | 8707526500 | 65100 | 65000 | 65100 | 65000 | 340 |
| 273 | 20231026 | 143300 | 8685420800 | 65000 | 64800 | 65000 | 64700 | 1971 |
| 274 | 20231026 | 143200 | 8557485300 | 64700 | 64800 | 64800 | 64700 | 154 |
| 275 | 20231026 | 143100 | 8547520700 | 64800 | 64800 | 64800 | 64800 | 236 |
| 276 | 20231026 | 143000 | 8532227900 | 64800 | 64700 | 64800 | 64700 | 408 |
| 277 | 20231026 | 142900 | 8505807300 | 64700 | 64700 | 64800 | 64600 | 577 |
| 278 | 20231026 | 142800 | 8468503100 | 64800 | 64900 | 64900 | 64700 | 885 |
| 279 | 20231026 | 142700 | 8411214900 | 64900 | 64900 | 64900 | 64800 | 683 |
| 280 | 20231026 | 142600 | 8366935600 | 64900 | 64900 | 65000 | 64900 | 99 |
| 281 | 20231026 | 142500 | 8360508300 | 65000 | 65000 | 65000 | 64900 | 162 |
| 282 | 20231026 | 142400 | 8349982400 | 65000 | 65000 | 65100 | 64900 | 329 |
| 283 | 20231026 | 142300 | 8328609300 | 65100 | 65100 | 65100 | 65000 | 109 |
| 284 | 20231026 | 142200 | 8321516800 | 65200 | 65200 | 65300 | 65100 | 85 |
| 285 | 20231026 | 142100 | 8315976300 | 65300 | 65100 | 65300 | 65100 | 281 |
| 286 | 20231026 | 142000 | 8297658900 | 65100 | 65200 | 65300 | 65100 | 530 |
| 287 | 20231026 | 141900 | 8263147600 | 65100 | 65200 | 65200 | 65100 | 11 |
| 288 | 20231026 | 141800 | 8262430500 | 65200 | 65000 | 65200 | 65000 | 553 |
| 289 | 20231026 | 141700 | 8226459000 | 64900 | 65000 | 65100 | 64900 | 422 |
| 290 | 20231026 | 141600 | 8199027800 | 65000 | 65200 | 65200 | 65000 | 321 |
| 291 | 20231026 | 141500 | 8178141100 | 65200 | 65200 | 65300 | 65200 | 240 |
| 292 | 20231026 | 141400 | 8162473800 | 65200 | 65200 | 65300 | 65200 | 158 |
| 293 | 20231026 | 141300 | 8152170900 | 65200 | 65400 | 65400 | 65200 | 256 |
| 294 | 20231026 | 141200 | 8135454500 | 65400 | 65500 | 65500 | 65400 | 161 |
| 295 | 20231026 | 141100 | 8124924200 | 65400 | 65500 | 65500 | 65400 | 329 |
| 296 | 20231026 | 141000 | 8103402600 | 65500 | 65500 | 65500 | 65500 | 343 |
| 297 | 20231026 | 140900 | 8080936100 | 65400 | 65500 | 65500 | 65400 | 64 |
| 298 | 20231026 | 140800 | 8076747100 | 65400 | 65500 | 65500 | 65400 | 292 |
| 299 | 20231026 | 140700 | 8057643200 | 65500 | 65500 | 65500 | 65500 | 283 |
| 300 | 20231026 | 140600 | 8039106700 | 65500 | 65400 | 65500 | 65400 | 1083 |
| 301 | 20231026 | 140500 | 7968271900 | 65400 | 65100 | 65400 | 65100 | 756 |
| 302 | 20231026 | 140400 | 7918915700 | 65100 | 65200 | 65200 | 65100 | 31 |
| 303 | 20231026 | 140300 | 7916894600 | 65200 | 65200 | 65300 | 65200 | 309 |
| 304 | 20231026 | 140200 | 7896744900 | 65200 | 65100 | 65200 | 65100 | 347 |
| 305 | 20231026 | 140100 | 7874121500 | 65200 | 65200 | 65200 | 65200 | 124 |
| 306 | 20231026 | 140000 | 7866036700 | 65200 | 65100 | 65300 | 65100 | 335 |
| 307 | 20231026 | 135900 | 7844212400 | 65100 | 65200 | 65200 | 65100 | 157 |
| 308 | 20231026 | 135800 | 7833991000 | 65100 | 65200 | 65200 | 65100 | 169 |
| 309 | 20231026 | 135700 | 7822981300 | 65100 | 65200 | 65200 | 65100 | 229 |
| 310 | 20231026 | 135600 | 7808071300 | 65200 | 65000 | 65200 | 65000 | 800 |
| 311 | 20231026 | 135500 | 7756036300 | 65000 | 64900 | 65000 | 64900 | 273 |
| 312 | 20231026 | 135400 | 7738317500 | 65000 | 64900 | 65100 | 64800 | 451 |
| 313 | 20231026 | 135300 | 7709013400 | 64800 | 65000 | 65000 | 64800 | 497 |
| 314 | 20231026 | 135200 | 7676741800 | 65100 | 65000 | 65100 | 65000 | 63 |
| 315 | 20231026 | 135100 | 7672641800 | 65000 | 65000 | 65100 | 64700 | 676 |
| 316 | 20231026 | 135000 | 7628737200 | 65000 | 64900 | 65000 | 64800 | 993 |
| 317 | 20231026 | 134900 | 7564387300 | 64900 | 65000 | 65000 | 64900 | 385 |
| 318 | 20231026 | 134800 | 7539395100 | 65000 | 65100 | 65100 | 65000 | 106 |
| 319 | 20231026 | 134700 | 7532501200 | 65100 | 65100 | 65100 | 65100 | 242 |
| 320 | 20231026 | 134600 | 7516747000 | 65100 | 65300 | 65300 | 65000 | 84 |
| 321 | 20231026 | 134500 | 7511274300 | 65100 | 65400 | 65400 | 65000 | 1265 |
| 322 | 20231026 | 134400 | 7428966900 | 65300 | 65300 | 65400 | 65300 | 694 |
| 323 | 20231026 | 134300 | 7383587600 | 65300 | 65300 | 65300 | 65300 | 25 |
| 324 | 20231026 | 134200 | 7381955100 | 65300 | 65200 | 65300 | 65200 | 62 |
| 325 | 20231026 | 134100 | 7377908900 | 65200 | 65300 | 65300 | 65200 | 74 |
| 326 | 20231026 | 134000 | 7373081700 | 65200 | 65400 | 65400 | 65200 | 145 |
| 327 | 20231026 | 133900 | 7363606300 | 65400 | 65300 | 65400 | 65200 | 525 |
| 328 | 20231026 | 133800 | 7329355800 | 65200 | 65300 | 65300 | 65200 | 68 |
| 329 | 20231026 | 133700 | 7324920200 | 65100 | 65400 | 65400 | 65000 | 431 |
| 330 | 20231026 | 133600 | 7296876300 | 65400 | 65200 | 65400 | 65200 | 492 |
| 331 | 20231026 | 133500 | 7264708500 | 65200 | 65200 | 65400 | 65100 | 395 |
| 332 | 20231026 | 133400 | 7238956000 | 65400 | 65400 | 65400 | 65400 | 40 |
| 333 | 20231026 | 133300 | 7236340000 | 65400 | 65400 | 65400 | 65400 | 214 |
| 334 | 20231026 | 133200 | 7222344400 | 65100 | 65200 | 65200 | 65000 | 194 |
| 335 | 20231026 | 133100 | 7209717700 | 65400 | 65300 | 65400 | 65300 | 61 |
| 336 | 20231026 | 133000 | 7205733600 | 65000 | 65100 | 65400 | 65000 | 1192 |
| 337 | 20231026 | 132900 | 7128039900 | 65100 | 65200 | 65200 | 65100 | 349 |
| 338 | 20231026 | 132800 | 7105319000 | 65200 | 65200 | 65200 | 65200 | 22 |
| 339 | 20231026 | 132700 | 7103884600 | 65200 | 65200 | 65200 | 65200 | 38 |
| 340 | 20231026 | 132600 | 7101407000 | 65200 | 65100 | 65200 | 65100 | 68 |
| 341 | 20231026 | 132500 | 7096979600 | 65000 | 65100 | 65100 | 65000 | 383 |
| 342 | 20231026 | 132400 | 7072077800 | 65100 | 65200 | 65200 | 65100 | 107 |
| 343 | 20231026 | 132300 | 7065102000 | 65100 | 65200 | 65200 | 65100 | 89 |
| 344 | 20231026 | 132200 | 7059304900 | 65200 | 65200 | 65200 | 65200 | 61 |
| 345 | 20231026 | 132100 | 7055327700 | 65200 | 65200 | 65200 | 65200 | 38 |
| 346 | 20231026 | 132000 | 7052850100 | 65200 | 65100 | 65300 | 65000 | 158 |
| 347 | 20231026 | 131900 | 7042559700 | 65000 | 65300 | 65300 | 65000 | 849 |
| 348 | 20231026 | 131800 | 6987290300 | 65200 | 65200 | 65200 | 65200 | 1 |
| 349 | 20231026 | 131700 | 6987225100 | 65200 | 65200 | 65300 | 65200 | 709 |
| 350 | 20231026 | 131600 | 6940997800 | 65200 | 65100 | 65200 | 65100 | 81 |
| 351 | 20231026 | 131500 | 6935722600 | 65100 | 65200 | 65200 | 65100 | 139 |
| 352 | 20231026 | 131400 | 6926673300 | 65100 | 65000 | 65100 | 65000 | 309 |
| 353 | 20231026 | 131300 | 6906558300 | 65100 | 65000 | 65100 | 65000 | 775 |
| 354 | 20231026 | 131200 | 6856125600 | 65100 | 65100 | 65100 | 65100 | 15 |
| 355 | 20231026 | 131100 | 6855149100 | 65100 | 65000 | 65100 | 65000 | 170 |
| 356 | 20231026 | 131000 | 6844094400 | 65100 | 65200 | 65200 | 65000 | 697 |
| 357 | 20231026 | 130900 | 6798727500 | 65200 | 65200 | 65200 | 65100 | 63 |
| 358 | 20231026 | 130800 | 6794624300 | 65200 | 65300 | 65400 | 65100 | 973 |
| 359 | 20231026 | 130700 | 6731236300 | 65300 | 65400 | 65400 | 65300 | 51 |
| 360 | 20231026 | 130600 | 6727904200 | 65400 | 65400 | 65400 | 65300 | 483 |
| 361 | 20231026 | 130500 | 6696353200 | 65400 | 65300 | 65400 | 65300 | 85 |
| 362 | 20231026 | 130400 | 6690801400 | 65300 | 65300 | 65300 | 65300 | 125 |
| 363 | 20231026 | 130300 | 6682638900 | 65400 | 65300 | 65400 | 65300 | 393 |
| 364 | 20231026 | 130200 | 6656975500 | 65300 | 65500 | 65500 | 65300 | 116 |
| 365 | 20231026 | 130100 | 6649399700 | 65500 | 65400 | 65500 | 65300 | 184 |
| 366 | 20231026 | 130000 | 6637369900 | 65200 | 65400 | 65400 | 65200 | 40 |
| 367 | 20231026 | 125900 | 6634761500 | 65400 | 65200 | 65400 | 65200 | 213 |
| 368 | 20231026 | 125800 | 6620832400 | 65200 | 65400 | 65400 | 65200 | 156 |
| 369 | 20231026 | 125700 | 6610644400 | 65200 | 65300 | 65400 | 65200 | 1424 |
| 370 | 20231026 | 125600 | 6517757900 | 65300 | 65500 | 65500 | 65300 | 180 |
| 371 | 20231026 | 125500 | 6505998100 | 65500 | 65400 | 65500 | 65300 | 231 |
| 372 | 20231026 | 125400 | 6490907100 | 65300 | 65500 | 65500 | 65300 | 75 |
| 373 | 20231026 | 125300 | 6486006400 | 65500 | 65300 | 65500 | 65300 | 331 |
| 374 | 20231026 | 125200 | 6464379100 | 65300 | 65400 | 65400 | 65200 | 219 |
| 375 | 20231026 | 125100 | 6450079200 | 65300 | 65300 | 65300 | 65300 | 346 |
| 376 | 20231026 | 125000 | 6427485400 | 65300 | 65400 | 65400 | 65300 | 346 |
| 377 | 20231026 | 124900 | 6404890600 | 65400 | 65400 | 65400 | 65400 | 215 |
| 378 | 20231026 | 124800 | 6390829600 | 65400 | 65500 | 65500 | 65400 | 248 |
| 379 | 20231026 | 124700 | 6374603100 | 65500 | 65600 | 65600 | 65500 | 114 |
| 380 | 20231026 | 124600 | 6367135600 | 65600 | 65500 | 65600 | 65400 | 36 |
| 381 | 20231026 | 124500 | 6364779200 | 65600 | 65400 | 65600 | 65400 | 131 |
| 382 | 20231026 | 124400 | 6356199000 | 65400 | 65500 | 65500 | 65400 | 102 |
| 383 | 20231026 | 124300 | 6349525400 | 65400 | 65600 | 65600 | 65400 | 112 |
| 384 | 20231026 | 124200 | 6342200300 | 65600 | 65700 | 65700 | 65500 | 320 |
| 385 | 20231026 | 124100 | 6321223800 | 65600 | 65800 | 65800 | 65600 | 491 |
| 386 | 20231026 | 124000 | 6289013200 | 65800 | 65700 | 65800 | 65500 | 205 |
| 387 | 20231026 | 123900 | 6275564800 | 65600 | 65600 | 65600 | 65600 | 64 |
| 388 | 20231026 | 123800 | 6271366400 | 65500 | 65700 | 65800 | 65500 | 224 |
| 389 | 20231026 | 123700 | 6256659100 | 65700 | 65500 | 65800 | 65500 | 568 |
| 390 | 20231026 | 123600 | 6219395800 | 65400 | 65400 | 65500 | 65400 | 297 |
| 391 | 20231026 | 123500 | 6199971200 | 65500 | 65600 | 65600 | 65500 | 104 |
| 392 | 20231026 | 123400 | 6193158000 | 65600 | 65500 | 65700 | 65500 | 167 |
| 393 | 20231026 | 123300 | 6182203200 | 65400 | 65400 | 65500 | 65300 | 158 |
| 394 | 20231026 | 123200 | 6171875200 | 65400 | 65400 | 65400 | 65400 | 97 |
| 395 | 20231026 | 123100 | 6165531400 | 65400 | 65500 | 65600 | 65400 | 835 |
| 396 | 20231026 | 123000 | 6110802500 | 65500 | 65300 | 65600 | 65300 | 207 |
| 397 | 20231026 | 122900 | 6097260000 | 65400 | 65400 | 65400 | 65200 | 201 |
| 398 | 20231026 | 122800 | 6084129300 | 65400 | 65600 | 65600 | 65400 | 88 |
| 399 | 20231026 | 122700 | 6078367800 | 65600 | 65600 | 65600 | 65500 | 181 |
| 400 | 20231026 | 122600 | 6066506700 | 65500 | 65500 | 65500 | 65400 | 78 |
| 401 | 20231026 | 122500 | 6061399700 | 65300 | 65200 | 65600 | 65200 | 170 |
| 402 | 20231026 | 122400 | 6050301100 | 65300 | 65600 | 65700 | 65300 | 189 |
| 403 | 20231026 | 122300 | 6037926200 | 65600 | 65500 | 65700 | 65500 | 197 |
| 404 | 20231026 | 122200 | 6024997400 | 65400 | 65600 | 65600 | 65200 | 137 |
| 405 | 20231026 | 122100 | 6016045500 | 65600 | 65300 | 65600 | 65200 | 772 |
| 406 | 20231026 | 122000 | 5965688800 | 65200 | 65400 | 65500 | 65200 | 778 |
| 407 | 20231026 | 121900 | 5914894600 | 65500 | 66000 | 66000 | 65500 | 2586 |
| 408 | 20231026 | 121800 | 5745354400 | 66000 | 65900 | 66000 | 65700 | 296 |
| 409 | 20231026 | 121700 | 5725880300 | 65800 | 65900 | 65900 | 65700 | 263 |
| 410 | 20231026 | 121600 | 5708587100 | 65900 | 65800 | 65900 | 65700 | 137 |
| 411 | 20231026 | 121500 | 5699573700 | 65900 | 65800 | 65900 | 65800 | 60 |
| 412 | 20231026 | 121400 | 5695624000 | 65700 | 65800 | 65800 | 65700 | 339 |
| 413 | 20231026 | 121300 | 5673351400 | 65700 | 65900 | 65900 | 65700 | 117 |
| 414 | 20231026 | 121200 | 5665661300 | 65900 | 65800 | 65900 | 65700 | 195 |
| 415 | 20231026 | 121100 | 5652840600 | 65800 | 65800 | 65800 | 65800 | 357 |
| 416 | 20231026 | 121000 | 5629350000 | 65800 | 66000 | 66000 | 65800 | 381 |
| 417 | 20231026 | 120900 | 5604245100 | 65900 | 65900 | 66000 | 65900 | 173 |
| 418 | 20231026 | 120800 | 5592838500 | 65900 | 66200 | 66200 | 65900 | 153 |
| 419 | 20231026 | 120700 | 5582745000 | 66000 | 66200 | 66200 | 66000 | 264 |
| 420 | 20231026 | 120600 | 5565320200 | 66000 | 66100 | 66200 | 66000 | 281 |
| 421 | 20231026 | 120500 | 5546763300 | 66100 | 66000 | 66100 | 66000 | 192 |
| 422 | 20231026 | 120400 | 5534079500 | 66100 | 66100 | 66100 | 66100 | 311 |
| 423 | 20231026 | 120300 | 5513522400 | 66100 | 66100 | 66100 | 66000 | 1559 |
| 424 | 20231026 | 120200 | 5410615500 | 66100 | 66100 | 66200 | 66000 | 121 |
| 425 | 20231026 | 120100 | 5402615800 | 66100 | 66200 | 66200 | 66100 | 75 |
| 426 | 20231026 | 120000 | 5397657300 | 66100 | 66200 | 66300 | 66100 | 455 |
| 427 | 20231026 | 115900 | 5367569000 | 66100 | 66400 | 66400 | 66100 | 148 |
| 428 | 20231026 | 115800 | 5357759100 | 66300 | 66400 | 66400 | 66300 | 164 |
| 429 | 20231026 | 115700 | 5346875600 | 66400 | 66400 | 66400 | 66200 | 235 |
| 430 | 20231026 | 115600 | 5331287000 | 66400 | 66200 | 66400 | 66200 | 354 |
| 431 | 20231026 | 115500 | 5307838000 | 66400 | 66300 | 66400 | 66200 | 452 |
| 432 | 20231026 | 115400 | 5277897700 | 66300 | 66400 | 66400 | 66300 | 77 |
| 433 | 20231026 | 115300 | 5272791100 | 66400 | 66700 | 66700 | 66400 | 465 |
| 434 | 20231026 | 115200 | 5241846800 | 66700 | 66700 | 66700 | 66700 | 67 |
| 435 | 20231026 | 115100 | 5237377900 | 66700 | 66800 | 66800 | 66700 | 8 |
| 436 | 20231026 | 115000 | 5236843600 | 66800 | 66900 | 66900 | 66700 | 74 |
| 437 | 20231026 | 114900 | 5231903000 | 66900 | 66900 | 66900 | 66900 | 8 |
| 438 | 20231026 | 114800 | 5231367800 | 66900 | 66900 | 66900 | 66900 | 105 |
| 439 | 20231026 | 114700 | 5224343300 | 66800 | 66900 | 67000 | 66800 | 227 |
| 440 | 20231026 | 114600 | 5209162100 | 66900 | 66800 | 66900 | 66800 | 190 |
| 441 | 20231026 | 114500 | 5196459100 | 66800 | 66800 | 66800 | 66800 | 74 |
| 442 | 20231026 | 114400 | 5191515900 | 66800 | 66700 | 66800 | 66600 | 539 |
| 443 | 20231026 | 114300 | 5155517300 | 66600 | 66800 | 66800 | 66600 | 138 |
| 444 | 20231026 | 114200 | 5146308400 | 66800 | 66800 | 66800 | 66700 | 129 |
| 445 | 20231026 | 114100 | 5137693100 | 66700 | 66700 | 66700 | 66700 | 46 |
| 446 | 20231026 | 114000 | 5134624900 | 66700 | 66700 | 66700 | 66700 | 38 |
| 447 | 20231026 | 113900 | 5132090300 | 66400 | 66300 | 66400 | 66300 | 852 |
| 448 | 20231026 | 113800 | 5075538000 | 66300 | 66300 | 66300 | 66300 | 45 |
| 449 | 20231026 | 113700 | 5072554500 | 66300 | 66200 | 66300 | 66200 | 21 |
| 450 | 20231026 | 113600 | 5071163200 | 66200 | 66300 | 66300 | 66200 | 83 |
| 451 | 20231026 | 113500 | 5065668000 | 66200 | 66200 | 66200 | 66200 | 140 |
| 452 | 20231026 | 113400 | 5056400000 | 66100 | 66200 | 66300 | 66100 | 141 |
| 453 | 20231026 | 113300 | 5047069400 | 66300 | 66300 | 66300 | 66300 | 15 |
| 454 | 20231026 | 113200 | 5046074900 | 66300 | 66300 | 66300 | 66200 | 42 |
| 455 | 20231026 | 113100 | 5043292900 | 66200 | 66200 | 66300 | 66200 | 164 |
| 456 | 20231026 | 113000 | 5032425700 | 66300 | 66200 | 66300 | 66200 | 111 |
| 457 | 20231026 | 112900 | 5025077000 | 66200 | 66300 | 66300 | 66200 | 75 |
| 458 | 20231026 | 112800 | 5020111900 | 66300 | 66200 | 66300 | 66200 | 5 |
| 459 | 20231026 | 112700 | 5019780500 | 66100 | 66000 | 66100 | 66000 | 525 |
| 460 | 20231026 | 112600 | 4985105900 | 66100 | 66300 | 66300 | 66100 | 122 |
| 461 | 20231026 | 112500 | 4977036100 | 66200 | 66200 | 66200 | 66200 | 40 |
| 462 | 20231026 | 112400 | 4974388100 | 66300 | 66200 | 66300 | 66000 | 870 |
| 463 | 20231026 | 112300 | 4916898400 | 66100 | 66200 | 66200 | 66100 | 89 |
| 464 | 20231026 | 112200 | 4911015100 | 66200 | 66200 | 66200 | 66100 | 125 |
| 465 | 20231026 | 112100 | 4902750000 | 66200 | 66100 | 66200 | 66100 | 45 |
| 466 | 20231026 | 112000 | 4899773900 | 66100 | 66200 | 66300 | 66100 | 110 |
| 467 | 20231026 | 111900 | 4892496100 | 66200 | 66300 | 66300 | 66200 | 206 |
| 468 | 20231026 | 111800 | 4878858400 | 66300 | 66200 | 66400 | 66200 | 90 |
| 469 | 20231026 | 111700 | 4872887300 | 66200 | 66300 | 66400 | 66200 | 78 |
| 470 | 20231026 | 111600 | 4867717900 | 66400 | 66300 | 66400 | 66300 | 62 |
| 471 | 20231026 | 111500 | 4863605900 | 66400 | 66300 | 66400 | 66300 | 23 |
| 472 | 20231026 | 111400 | 4862080300 | 66300 | 66400 | 66400 | 66300 | 139 |
| 473 | 20231026 | 111300 | 4852857900 | 66500 | 66700 | 66700 | 66400 | 1079 |
| 474 | 20231026 | 111200 | 4780938700 | 66700 | 66300 | 66700 | 66200 | 1983 |
| 475 | 20231026 | 111100 | 4648831200 | 66300 | 66300 | 66300 | 66200 | 230 |
| 476 | 20231026 | 111000 | 4633603800 | 66300 | 66400 | 66400 | 66300 | 38 |
| 477 | 20231026 | 110900 | 4631084200 | 66400 | 66500 | 66600 | 66300 | 144 |
| 478 | 20231026 | 110800 | 4621514700 | 66200 | 66300 | 66500 | 66200 | 320 |
| 479 | 20231026 | 110700 | 4600251100 | 66400 | 66300 | 66400 | 66300 | 64 |
| 480 | 20231026 | 110600 | 4596006500 | 66300 | 66100 | 66300 | 66100 | 19 |
| 481 | 20231026 | 110500 | 4594749800 | 66100 | 66200 | 66200 | 66100 | 356 |
| 482 | 20231026 | 110400 | 4571218100 | 66100 | 66300 | 66300 | 66100 | 376 |
| 483 | 20231026 | 110300 | 4546343500 | 66500 | 66400 | 66500 | 66400 | 30 |
| 484 | 20231026 | 110200 | 4544350900 | 66500 | 66300 | 66500 | 66300 | 716 |
| 485 | 20231026 | 110100 | 4496832000 | 66300 | 66300 | 66300 | 66200 | 586 |
| 486 | 20231026 | 110000 | 4458034700 | 66300 | 66200 | 66300 | 66200 | 182 |
| 487 | 20231026 | 105900 | 4445983100 | 66300 | 66300 | 66300 | 66200 | 307 |
| 488 | 20231026 | 105800 | 4425637000 | 66300 | 66200 | 66300 | 66200 | 123 |
| 489 | 20231026 | 105700 | 4417482300 | 66200 | 66300 | 66300 | 66200 | 53 |
| 490 | 20231026 | 105600 | 4413972100 | 66300 | 66400 | 66400 | 66300 | 266 |
| 491 | 20231026 | 105500 | 4396335900 | 66300 | 66400 | 66800 | 66300 | 509 |
| 492 | 20231026 | 105400 | 4362557100 | 66400 | 66400 | 66400 | 66300 | 148 |
| 493 | 20231026 | 105300 | 4352730000 | 66400 | 66600 | 66600 | 66300 | 372 |
| 494 | 20231026 | 105200 | 4328019000 | 66600 | 66600 | 66800 | 66600 | 275 |
| 495 | 20231026 | 105100 | 4309687200 | 66600 | 66600 | 66600 | 66400 | 289 |
| 496 | 20231026 | 105000 | 4290465500 | 66600 | 66600 | 66800 | 66600 | 208 |
| 497 | 20231026 | 104900 | 4276608700 | 66800 | 66800 | 66800 | 66500 | 531 |
| 498 | 20231026 | 104800 | 4241213800 | 66900 | 66800 | 67000 | 66800 | 106 |
| 499 | 20231026 | 104700 | 4234125200 | 66900 | 67000 | 67000 | 66800 | 345 |
| 500 | 20231026 | 104600 | 4211068000 | 67000 | 67100 | 67100 | 67000 | 427 |
| 501 | 20231026 | 104500 | 4182456500 | 67100 | 67200 | 67200 | 67100 | 101 |
| 502 | 20231026 | 104400 | 4175677500 | 67100 | 67000 | 67100 | 67000 | 1003 |
| 503 | 20231026 | 104300 | 4108476300 | 66800 | 66800 | 67000 | 66800 | 433 |
| 504 | 20231026 | 104200 | 4079550900 | 66800 | 66900 | 66900 | 66800 | 281 |
| 505 | 20231026 | 104100 | 4060756000 | 66900 | 67000 | 67000 | 66900 | 164 |
| 506 | 20231026 | 104000 | 4049778900 | 66900 | 66800 | 66900 | 66800 | 4 |
| 507 | 20231026 | 103900 | 4049511600 | 66800 | 66900 | 66900 | 66800 | 132 |
| 508 | 20231026 | 103800 | 4040688500 | 66800 | 66900 | 66900 | 66800 | 144 |
| 509 | 20231026 | 103700 | 4031066800 | 66800 | 66900 | 67000 | 66800 | 186 |
| 510 | 20231026 | 103600 | 4018614300 | 66900 | 66900 | 67000 | 66800 | 162 |
| 511 | 20231026 | 103500 | 4007772700 | 66900 | 66900 | 66900 | 66900 | 35 |
| 512 | 20231026 | 103400 | 4005431200 | 66900 | 66900 | 66900 | 66900 | 83 |
| 513 | 20231026 | 103300 | 3999878500 | 67000 | 67000 | 67000 | 66900 | 130 |
| 514 | 20231026 | 103200 | 3991175300 | 66900 | 66700 | 67000 | 66700 | 34 |
| 515 | 20231026 | 103100 | 3988903300 | 66700 | 66700 | 66700 | 66700 | 136 |
| 516 | 20231026 | 103000 | 3979832100 | 66700 | 66500 | 66700 | 66500 | 299 |
| 517 | 20231026 | 102900 | 3959940200 | 66500 | 66800 | 66800 | 66500 | 564 |
| 518 | 20231026 | 102800 | 3922330600 | 66800 | 66700 | 66800 | 66700 | 100 |
| 519 | 20231026 | 102700 | 3915657600 | 66800 | 66700 | 66800 | 66700 | 50 |
| 520 | 20231026 | 102600 | 3912321600 | 66700 | 66900 | 66900 | 66700 | 68 |
| 521 | 20231026 | 102500 | 3907781600 | 66900 | 67200 | 67200 | 66700 | 854 |
| 522 | 20231026 | 102400 | 3850728400 | 67200 | 67100 | 67300 | 67000 | 293 |
| 523 | 20231026 | 102300 | 3831069300 | 67200 | 67300 | 67300 | 67100 | 226 |
| 524 | 20231026 | 102200 | 3815891100 | 67200 | 67200 | 67300 | 67200 | 346 |
| 525 | 20231026 | 102100 | 3792639800 | 67100 | 66800 | 67100 | 66800 | 1761 |
| 526 | 20231026 | 102000 | 3674740400 | 66800 | 66900 | 66900 | 66800 | 336 |
| 527 | 20231026 | 101900 | 3652279200 | 67000 | 66800 | 67000 | 66700 | 289 |
| 528 | 20231026 | 101800 | 3632969400 | 66900 | 66900 | 67000 | 66900 | 167 |
| 529 | 20231026 | 101700 | 3621790400 | 67000 | 66900 | 67000 | 66900 | 376 |
| 530 | 20231026 | 101600 | 3596634300 | 67000 | 67100 | 67300 | 67000 | 1914 |
| 531 | 20231026 | 101500 | 3468306000 | 67200 | 67200 | 67200 | 67200 | 19 |
| 532 | 20231026 | 101400 | 3467029200 | 67200 | 67200 | 67200 | 67200 | 54 |
| 533 | 20231026 | 101300 | 3463400400 | 67300 | 67200 | 67400 | 67200 | 279 |
| 534 | 20231026 | 101200 | 3444634000 | 67200 | 67100 | 67200 | 67100 | 93 |
| 535 | 20231026 | 101100 | 3438385700 | 67200 | 67300 | 67500 | 67100 | 346 |
| 536 | 20231026 | 101000 | 3415121600 | 67500 | 67500 | 67500 | 67300 | 160 |
| 537 | 20231026 | 100900 | 3404330400 | 67500 | 67500 | 67600 | 67500 | 112 |
| 538 | 20231026 | 100800 | 3396767900 | 67500 | 67600 | 67600 | 67500 | 92 |
| 539 | 20231026 | 100700 | 3390556300 | 67600 | 67600 | 67600 | 67600 | 47 |
| 540 | 20231026 | 100600 | 3387379100 | 67500 | 67600 | 67700 | 67500 | 281 |
| 541 | 20231026 | 100500 | 3368374600 | 67600 | 67600 | 67600 | 67500 | 70 |
| 542 | 20231026 | 100400 | 3363643600 | 67500 | 67600 | 67700 | 67500 | 43 |
| 543 | 20231026 | 100300 | 3360737400 | 67700 | 67800 | 67800 | 67700 | 181 |
| 544 | 20231026 | 100200 | 3348480800 | 67800 | 67700 | 67800 | 67700 | 671 |
| 545 | 20231026 | 100100 | 3302998700 | 67700 | 67300 | 67700 | 67300 | 361 |
| 546 | 20231026 | 100000 | 3278691600 | 67300 | 67300 | 67300 | 67300 | 84 |
| 547 | 20231026 | 095900 | 3273038400 | 67200 | 67400 | 67400 | 67200 | 156 |
| 548 | 20231026 | 095800 | 3262540000 | 67300 | 67400 | 67500 | 67300 | 504 |
| 549 | 20231026 | 095700 | 3228593800 | 67400 | 67600 | 67800 | 67400 | 983 |
| 550 | 20231026 | 095600 | 3162178700 | 67800 | 67800 | 67800 | 67600 | 111 |
| 551 | 20231026 | 095500 | 3154663000 | 67600 | 67700 | 67800 | 67600 | 516 |
| 552 | 20231026 | 095400 | 3119726500 | 68000 | 67700 | 68000 | 67600 | 224 |
| 553 | 20231026 | 095300 | 3104559600 | 67700 | 67700 | 67800 | 67700 | 640 |
| 554 | 20231026 | 095200 | 3061226600 | 68000 | 67800 | 68000 | 67600 | 69 |
| 555 | 20231026 | 095100 | 3056547000 | 67800 | 67900 | 68000 | 67800 | 264 |
| 556 | 20231026 | 095000 | 3038617500 | 68000 | 67900 | 68000 | 67900 | 790 |
| 557 | 20231026 | 094900 | 2984975700 | 68000 | 68000 | 68000 | 68000 | 92 |
| 558 | 20231026 | 094800 | 2978719700 | 68100 | 68100 | 68200 | 67600 | 1677 |
| 559 | 20231026 | 094700 | 2864620600 | 68200 | 68400 | 68500 | 68200 | 1351 |
| 560 | 20231026 | 094600 | 2772292200 | 68500 | 68500 | 68500 | 68400 | 177 |
| 561 | 20231026 | 094500 | 2760175000 | 68500 | 68300 | 68600 | 68300 | 1886 |
| 562 | 20231026 | 094400 | 2631062200 | 68300 | 68100 | 68300 | 68100 | 491 |
| 563 | 20231026 | 094300 | 2597570900 | 68000 | 67800 | 68000 | 67700 | 1634 |
| 564 | 20231026 | 094200 | 2486647800 | 67600 | 67700 | 67800 | 67600 | 240 |
| 565 | 20231026 | 094100 | 2470394900 | 67700 | 67600 | 67700 | 67500 | 1089 |
| 566 | 20231026 | 094000 | 2396770400 | 67600 | 67200 | 67600 | 67200 | 237 |
| 567 | 20231026 | 093900 | 2380756200 | 67200 | 67600 | 67700 | 67200 | 143 |
| 568 | 20231026 | 093800 | 2371104400 | 67600 | 67600 | 67600 | 67500 | 1078 |
| 569 | 20231026 | 093700 | 2298253500 | 67600 | 67100 | 67600 | 67000 | 655 |
| 570 | 20231026 | 093600 | 2254287700 | 67100 | 67300 | 67600 | 67000 | 788 |
| 571 | 20231026 | 093500 | 2201322000 | 67600 | 67400 | 67700 | 67400 | 37 |
| 572 | 20231026 | 093400 | 2198820700 | 67400 | 67300 | 67700 | 67300 | 264 |
| 573 | 20231026 | 093300 | 2181034600 | 67700 | 67300 | 67700 | 67300 | 246 |
| 574 | 20231026 | 093200 | 2164440800 | 67300 | 67600 | 67800 | 67100 | 1352 |
| 575 | 20231026 | 093100 | 2073219100 | 67700 | 67300 | 67700 | 67300 | 660 |
| 576 | 20231026 | 093000 | 2028660700 | 67300 | 67300 | 67500 | 67300 | 275 |
| 577 | 20231026 | 092900 | 2010151400 | 67300 | 67500 | 67700 | 67300 | 714 |
| 578 | 20231026 | 092800 | 1961888500 | 67600 | 67600 | 67600 | 67500 | 172 |
| 579 | 20231026 | 092700 | 1950266100 | 67600 | 67600 | 67600 | 67500 | 161 |
| 580 | 20231026 | 092600 | 1939385200 | 67600 | 67700 | 67700 | 67600 | 184 |
| 581 | 20231026 | 092500 | 1926941800 | 67600 | 67300 | 67800 | 67300 | 632 |
| 582 | 20231026 | 092400 | 1884123700 | 67300 | 67300 | 67500 | 67200 | 545 |
| 583 | 20231026 | 092300 | 1847485600 | 67200 | 67600 | 67600 | 67200 | 291 |
| 584 | 20231026 | 092200 | 1827875000 | 67600 | 68000 | 68000 | 67600 | 307 |
| 585 | 20231026 | 092100 | 1807091000 | 67800 | 68000 | 68000 | 67800 | 101 |
| 586 | 20231026 | 092000 | 1800229400 | 68000 | 67700 | 68100 | 67700 | 1541 |
| 587 | 20231026 | 091900 | 1695683500 | 67700 | 67400 | 67700 | 67400 | 441 |
| 588 | 20231026 | 091800 | 1665859500 | 67400 | 67400 | 67700 | 67300 | 347 |
| 589 | 20231026 | 091700 | 1642466100 | 67600 | 67900 | 68000 | 67500 | 1004 |
| 590 | 20231026 | 091600 | 1574600000 | 67900 | 68000 | 68000 | 67700 | 301 |
| 591 | 20231026 | 091500 | 1554174200 | 68100 | 68300 | 68600 | 68000 | 1221 |
| 592 | 20231026 | 091400 | 1470837900 | 68300 | 68400 | 68600 | 68300 | 1375 |
| 593 | 20231026 | 091300 | 1376585900 | 68400 | 67900 | 68400 | 67900 | 1405 |
| 594 | 20231026 | 091200 | 1280994700 | 67900 | 67700 | 68200 | 67600 | 1972 |
| 595 | 20231026 | 091100 | 1147016200 | 67700 | 67700 | 68000 | 67500 | 1290 |
| 596 | 20231026 | 091000 | 1059491700 | 67700 | 67800 | 68000 | 67600 | 2140 |
| 597 | 20231026 | 090900 | 914175000 | 67800 | 67100 | 67800 | 67100 | 1270 |
| 598 | 20231026 | 090800 | 828403700 | 67100 | 67500 | 67500 | 67100 | 300 |
| 599 | 20231026 | 090700 | 808253100 | 67400 | 66600 | 67400 | 66600 | 905 |
| 600 | 20231026 | 090600 | 747577800 | 66900 | 67100 | 67100 | 66500 | 501 |
| 601 | 20231026 | 090500 | 714049000 | 67100 | 67100 | 67100 | 66400 | 195 |
| 602 | 20231026 | 090400 | 700998100 | 67100 | 67300 | 67600 | 66500 | 1652 |
| 603 | 20231026 | 090300 | 590119300 | 67200 | 67000 | 67700 | 66600 | 1837 |
| 604 | 20231026 | 090200 | 466443000 | 67000 | 65800 | 67000 | 65800 | 1410 |
| 605 | 20231026 | 090100 | 372587300 | 65800 | 66000 | 66000 | 65600 | 1053 |
| 606 | 20231026 | 090000 | 303497000 | 65800 | 66000 | 66200 | 65800 | 4268 |