34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 3 | 20231010 | 193400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20231010 | 193300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20231010 | 193200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20231010 | 193100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20231010 | 193000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20231010 | 192900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20231010 | 192800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20231010 | 192700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20231010 | 192600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20231010 | 192500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20231010 | 192400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20231010 | 192300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20231010 | 192200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20231010 | 192100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20231010 | 192000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20231010 | 191900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20231010 | 191800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20231010 | 191700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20231010 | 191600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20231010 | 191500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20231010 | 191400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20231010 | 191300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20231010 | 191200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20231010 | 191100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20231010 | 191000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20231010 | 190900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20231010 | 190800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20231010 | 190700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20231010 | 190600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20231010 | 190500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 33 | 20231010 | 190400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20231010 | 190300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20231010 | 190200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20231010 | 190100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20231010 | 190000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20231010 | 185900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20231010 | 185800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20231010 | 185700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20231010 | 185600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20231010 | 185500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20231010 | 185400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20231010 | 185300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20231010 | 185200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20231010 | 185100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20231010 | 185000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20231010 | 184900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20231010 | 184800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20231010 | 184700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20231010 | 184600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20231010 | 184500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20231010 | 184400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20231010 | 184300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20231010 | 184200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20231010 | 184100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20231010 | 184000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20231010 | 183900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20231010 | 183800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20231010 | 183700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20231010 | 183600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20231010 | 183500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 63 | 20231010 | 183400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20231010 | 183300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20231010 | 183200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20231010 | 183100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20231010 | 183000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20231010 | 182900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20231010 | 182800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20231010 | 182700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20231010 | 182600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20231010 | 182500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20231010 | 182400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20231010 | 182300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20231010 | 182200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20231010 | 182100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20231010 | 182000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20231010 | 181900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20231010 | 181800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20231010 | 181700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20231010 | 181600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20231010 | 181500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20231010 | 181400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20231010 | 181300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20231010 | 181200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20231010 | 181100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20231010 | 181000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20231010 | 180900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20231010 | 180800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20231010 | 180700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20231010 | 180600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20231010 | 180500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 93 | 20231010 | 180400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20231010 | 180300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20231010 | 180200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20231010 | 180100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20231010 | 180000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20231010 | 175900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20231010 | 175800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20231010 | 175700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20231010 | 175600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20231010 | 175500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20231010 | 175400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20231010 | 175300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20231010 | 175200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20231010 | 175100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20231010 | 175000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20231010 | 174900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20231010 | 174800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20231010 | 174700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20231010 | 174600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20231010 | 174500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20231010 | 174400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20231010 | 174300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20231010 | 174200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20231010 | 174100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20231010 | 174000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20231010 | 173900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20231010 | 173800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20231010 | 173700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20231010 | 173600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20231010 | 173500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 123 | 20231010 | 173400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20231010 | 173300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20231010 | 173200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20231010 | 173100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20231010 | 173000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20231010 | 172900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20231010 | 172800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20231010 | 172700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20231010 | 172600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20231010 | 172500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20231010 | 172400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20231010 | 172300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20231010 | 172200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20231010 | 172100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20231010 | 172000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20231010 | 171900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20231010 | 171800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20231010 | 171700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20231010 | 171600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20231010 | 171500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20231010 | 171400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20231010 | 171300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20231010 | 171200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20231010 | 171100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20231010 | 171000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20231010 | 170900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20231010 | 170800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20231010 | 170700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20231010 | 170600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20231010 | 170500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 153 | 20231010 | 170400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20231010 | 170300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20231010 | 170200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20231010 | 170100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20231010 | 170000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20231010 | 165900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20231010 | 165800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20231010 | 165700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20231010 | 165600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20231010 | 165500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20231010 | 165400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20231010 | 165300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20231010 | 165200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20231010 | 165100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20231010 | 165000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20231010 | 164900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20231010 | 164800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20231010 | 164700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20231010 | 164600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20231010 | 164500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20231010 | 164400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20231010 | 164300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20231010 | 164200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20231010 | 164100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20231010 | 164000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20231010 | 163900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20231010 | 163800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20231010 | 163700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20231010 | 163600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20231010 | 163500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 183 | 20231010 | 163400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20231010 | 163300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20231010 | 163200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20231010 | 163100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20231010 | 163000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20231010 | 162900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20231010 | 162800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20231010 | 162700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20231010 | 162600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20231010 | 162500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20231010 | 162400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20231010 | 162300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20231010 | 162200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20231010 | 162100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20231010 | 162000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20231010 | 161900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20231010 | 161800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20231010 | 161700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20231010 | 161600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20231010 | 161500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20231010 | 161400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20231010 | 161300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20231010 | 161200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20231010 | 161100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20231010 | 161000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20231010 | 160900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20231010 | 160800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20231010 | 160700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20231010 | 160600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20231010 | 160500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 213 | 20231010 | 160400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20231010 | 160300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20231010 | 160200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20231010 | 160100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20231010 | 160000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 218 | 20231010 | 155900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 219 | 20231010 | 155800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20231010 | 155700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 221 | 20231010 | 155600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 222 | 20231010 | 155500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 223 | 20231010 | 155400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 224 | 20231010 | 155300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 225 | 20231010 | 155200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 226 | 20231010 | 155100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 227 | 20231010 | 155000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 228 | 20231010 | 154900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 229 | 20231010 | 154800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 230 | 20231010 | 154700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 231 | 20231010 | 154600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 232 | 20231010 | 154500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 233 | 20231010 | 154400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 234 | 20231010 | 154300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 235 | 20231010 | 154200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 236 | 20231010 | 154100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 237 | 20231010 | 154000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 238 | 20231010 | 153900 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 239 | 20231010 | 153800 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 240 | 20231010 | 153700 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 241 | 20231010 | 153600 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 242 | 20231010 | 153500 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 243 | 20231010 | 153400 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 244 | 20231010 | 153300 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 245 | 20231010 | 153200 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 246 | 20231010 | 153100 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 0 |
| 247 | 20231010 | 153000 | 9974113300 | 65700 | 65700 | 65700 | 65700 | 5543 |
| 248 | 20231010 | 152900 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 249 | 20231010 | 152800 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 250 | 20231010 | 152700 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 251 | 20231010 | 152600 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 252 | 20231010 | 152500 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 253 | 20231010 | 152400 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 254 | 20231010 | 152300 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 255 | 20231010 | 152200 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 256 | 20231010 | 152100 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 257 | 20231010 | 152000 | 9609938200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 258 | 20231010 | 151900 | 9609938200 | 65300 | 65700 | 65700 | 65300 | 571 |
| 259 | 20231010 | 151800 | 9572485800 | 65700 | 65700 | 65700 | 65600 | 97 |
| 260 | 20231010 | 151700 | 9566113100 | 65700 | 65700 | 65700 | 65700 | 195 |
| 261 | 20231010 | 151600 | 9553301600 | 65700 | 65600 | 65700 | 65600 | 539 |
| 262 | 20231010 | 151500 | 9517892700 | 65600 | 65500 | 65600 | 65500 | 349 |
| 263 | 20231010 | 151400 | 9495002600 | 65500 | 65600 | 65600 | 65400 | 779 |
| 264 | 20231010 | 151300 | 9443935000 | 65600 | 65600 | 65600 | 65500 | 424 |
| 265 | 20231010 | 151200 | 9416123200 | 65500 | 65600 | 65600 | 65500 | 156 |
| 266 | 20231010 | 151100 | 9405897500 | 65500 | 65500 | 65500 | 65500 | 156 |
| 267 | 20231010 | 151000 | 9395679500 | 65500 | 65600 | 65600 | 65400 | 203 |
| 268 | 20231010 | 150900 | 9382366300 | 65600 | 65400 | 65600 | 65400 | 430 |
| 269 | 20231010 | 150800 | 9354178400 | 65400 | 65500 | 65500 | 65400 | 197 |
| 270 | 20231010 | 150700 | 9341284700 | 65600 | 65600 | 65700 | 65500 | 422 |
| 271 | 20231010 | 150600 | 9313602700 | 65500 | 65600 | 65600 | 65500 | 274 |
| 272 | 20231010 | 150500 | 9295646200 | 65700 | 65500 | 65700 | 65500 | 957 |
| 273 | 20231010 | 150400 | 9232896400 | 65400 | 65400 | 65500 | 65400 | 249 |
| 274 | 20231010 | 150300 | 9216606600 | 65300 | 65300 | 65400 | 65100 | 1074 |
| 275 | 20231010 | 150200 | 9146625100 | 65400 | 65500 | 65500 | 65400 | 84 |
| 276 | 20231010 | 150100 | 9141126900 | 65500 | 65500 | 65600 | 65500 | 256 |
| 277 | 20231010 | 150000 | 9124339500 | 65600 | 65600 | 65800 | 65300 | 1930 |
| 278 | 20231010 | 145900 | 8997975900 | 65500 | 65500 | 65600 | 65500 | 196 |
| 279 | 20231010 | 145800 | 8985132700 | 65500 | 65500 | 65500 | 65500 | 72 |
| 280 | 20231010 | 145700 | 8980416700 | 65500 | 65600 | 65600 | 65500 | 86 |
| 281 | 20231010 | 145600 | 8974783600 | 65500 | 65500 | 65600 | 65500 | 125 |
| 282 | 20231010 | 145500 | 8966594900 | 65500 | 65500 | 65500 | 65500 | 150 |
| 283 | 20231010 | 145400 | 8956769900 | 65500 | 65500 | 65500 | 65500 | 22 |
| 284 | 20231010 | 145300 | 8955328900 | 65500 | 65500 | 65600 | 65500 | 237 |
| 285 | 20231010 | 145200 | 8939792400 | 65500 | 65500 | 65500 | 65500 | 67 |
| 286 | 20231010 | 145100 | 8935403900 | 65500 | 65600 | 65600 | 65500 | 152 |
| 287 | 20231010 | 145000 | 8925444300 | 65600 | 65600 | 65600 | 65500 | 279 |
| 288 | 20231010 | 144900 | 8907148700 | 65700 | 65900 | 65900 | 65700 | 873 |
| 289 | 20231010 | 144800 | 8849749500 | 66100 | 66000 | 66100 | 66000 | 213 |
| 290 | 20231010 | 144700 | 8835684300 | 66100 | 65900 | 66100 | 65900 | 1616 |
| 291 | 20231010 | 144600 | 8728969200 | 65900 | 65900 | 65900 | 65900 | 160 |
| 292 | 20231010 | 144500 | 8718425200 | 65900 | 65900 | 65900 | 65800 | 37 |
| 293 | 20231010 | 144400 | 8715987200 | 65900 | 65800 | 65900 | 65800 | 300 |
| 294 | 20231010 | 144300 | 8696246400 | 65800 | 65800 | 65800 | 65700 | 56 |
| 295 | 20231010 | 144200 | 8692562000 | 65800 | 65800 | 65800 | 65700 | 15 |
| 296 | 20231010 | 144100 | 8691575100 | 65800 | 65800 | 65800 | 65800 | 55 |
| 297 | 20231010 | 144000 | 8687956100 | 65800 | 65800 | 65800 | 65800 | 375 |
| 298 | 20231010 | 143900 | 8663281100 | 65800 | 65800 | 65800 | 65800 | 560 |
| 299 | 20231010 | 143800 | 8626433100 | 65700 | 65700 | 65700 | 65700 | 1 |
| 300 | 20231010 | 143700 | 8626367400 | 65800 | 65800 | 65800 | 65800 | 84 |
| 301 | 20231010 | 143600 | 8620840200 | 65800 | 65700 | 65800 | 65700 | 488 |
| 302 | 20231010 | 143500 | 8588736300 | 65800 | 65800 | 65900 | 65800 | 46 |
| 303 | 20231010 | 143400 | 8585709000 | 65800 | 65800 | 65900 | 65800 | 213 |
| 304 | 20231010 | 143300 | 8571691900 | 65700 | 65600 | 65700 | 65600 | 198 |
| 305 | 20231010 | 143200 | 8558688300 | 65700 | 65700 | 65700 | 65700 | 114 |
| 306 | 20231010 | 143100 | 8551198500 | 65700 | 65600 | 65700 | 65600 | 510 |
| 307 | 20231010 | 143000 | 8517710400 | 65600 | 65500 | 65600 | 65400 | 241 |
| 308 | 20231010 | 142900 | 8501936100 | 65500 | 65600 | 65600 | 65500 | 219 |
| 309 | 20231010 | 142800 | 8487588200 | 65600 | 65400 | 65700 | 65400 | 165 |
| 310 | 20231010 | 142700 | 8476764500 | 65400 | 65400 | 65500 | 65300 | 537 |
| 311 | 20231010 | 142600 | 8441635700 | 65500 | 65500 | 65500 | 65500 | 246 |
| 312 | 20231010 | 142500 | 8425522700 | 65500 | 65500 | 65500 | 65400 | 172 |
| 313 | 20231010 | 142400 | 8414257000 | 65500 | 65400 | 65500 | 65400 | 15 |
| 314 | 20231010 | 142300 | 8413274700 | 65400 | 65400 | 65400 | 65300 | 361 |
| 315 | 20231010 | 142200 | 8389665500 | 65400 | 65400 | 65400 | 65400 | 5 |
| 316 | 20231010 | 142100 | 8389338500 | 65400 | 65500 | 65600 | 65400 | 144 |
| 317 | 20231010 | 142000 | 8379914600 | 65500 | 65400 | 65500 | 65400 | 350 |
| 318 | 20231010 | 141900 | 8357012800 | 65400 | 65300 | 65400 | 65100 | 767 |
| 319 | 20231010 | 141800 | 8307022800 | 65300 | 65400 | 65400 | 65100 | 559 |
| 320 | 20231010 | 141700 | 8270546500 | 65300 | 65300 | 65300 | 65300 | 278 |
| 321 | 20231010 | 141600 | 8252393100 | 65300 | 65400 | 65400 | 65300 | 237 |
| 322 | 20231010 | 141500 | 8236894200 | 65400 | 65600 | 65600 | 65400 | 1585 |
| 323 | 20231010 | 141400 | 8132981100 | 65600 | 65700 | 65700 | 65600 | 120 |
| 324 | 20231010 | 141300 | 8125107400 | 65700 | 65700 | 65700 | 65600 | 748 |
| 325 | 20231010 | 141200 | 8075970800 | 65800 | 65800 | 65800 | 65700 | 156 |
| 326 | 20231010 | 141100 | 8065709000 | 65800 | 65800 | 65800 | 65800 | 364 |
| 327 | 20231010 | 141000 | 8041757800 | 65800 | 65900 | 65900 | 65800 | 53 |
| 328 | 20231010 | 140900 | 8038267200 | 65900 | 65900 | 65900 | 65800 | 278 |
| 329 | 20231010 | 140800 | 8019965200 | 65900 | 65900 | 66000 | 65900 | 742 |
| 330 | 20231010 | 140700 | 7971067300 | 65900 | 65900 | 66000 | 65900 | 196 |
| 331 | 20231010 | 140600 | 7958149800 | 66000 | 66000 | 66000 | 65900 | 1326 |
| 332 | 20231010 | 140500 | 7870655800 | 66000 | 66200 | 66200 | 66000 | 1434 |
| 333 | 20231010 | 140400 | 7775891400 | 66200 | 66200 | 66200 | 66100 | 91 |
| 334 | 20231010 | 140300 | 7769872500 | 66200 | 66100 | 66200 | 66100 | 23 |
| 335 | 20231010 | 140200 | 7768351100 | 66200 | 66200 | 66200 | 66200 | 40 |
| 336 | 20231010 | 140100 | 7765703100 | 66200 | 66200 | 66200 | 66200 | 74 |
| 337 | 20231010 | 140000 | 7760804300 | 66100 | 66200 | 66200 | 66100 | 71 |
| 338 | 20231010 | 135900 | 7756109500 | 66200 | 66200 | 66200 | 66200 | 133 |
| 339 | 20231010 | 135800 | 7747304900 | 66200 | 66100 | 66200 | 66100 | 23 |
| 340 | 20231010 | 135700 | 7745782400 | 66100 | 66200 | 66200 | 66100 | 258 |
| 341 | 20231010 | 135600 | 7728703100 | 66200 | 66200 | 66200 | 66100 | 107 |
| 342 | 20231010 | 135500 | 7721619900 | 66100 | 66300 | 66300 | 66100 | 4 |
| 343 | 20231010 | 135400 | 7721355300 | 66200 | 66300 | 66300 | 66200 | 429 |
| 344 | 20231010 | 135300 | 7692950900 | 66300 | 66300 | 66300 | 66200 | 28 |
| 345 | 20231010 | 135200 | 7691094900 | 66300 | 66300 | 66300 | 66200 | 28 |
| 346 | 20231010 | 135100 | 7689238600 | 66300 | 66300 | 66300 | 66300 | 26 |
| 347 | 20231010 | 135000 | 7687514800 | 66200 | 66300 | 66300 | 66200 | 75 |
| 348 | 20231010 | 134900 | 7682547400 | 66200 | 66300 | 66300 | 66200 | 34 |
| 349 | 20231010 | 134800 | 7680294900 | 66300 | 66300 | 66300 | 66300 | 26 |
| 350 | 20231010 | 134700 | 7678571100 | 66300 | 66300 | 66300 | 66200 | 129 |
| 351 | 20231010 | 134600 | 7670028400 | 66300 | 66300 | 66300 | 66300 | 29 |
| 352 | 20231010 | 134500 | 7668105700 | 66300 | 66200 | 66300 | 66200 | 43 |
| 353 | 20231010 | 134400 | 7665256700 | 66300 | 66400 | 66400 | 66300 | 66 |
| 354 | 20231010 | 134300 | 7660879300 | 66300 | 66300 | 66300 | 66300 | 324 |
| 355 | 20231010 | 134200 | 7639398100 | 66300 | 66300 | 66300 | 66200 | 70 |
| 356 | 20231010 | 134100 | 7634760800 | 66200 | 66300 | 66300 | 66200 | 25 |
| 357 | 20231010 | 134000 | 7633103800 | 66200 | 66200 | 66300 | 66200 | 63 |
| 358 | 20231010 | 133900 | 7628929100 | 66300 | 66300 | 66300 | 66300 | 18 |
| 359 | 20231010 | 133800 | 7627735700 | 66300 | 66300 | 66300 | 66300 | 18 |
| 360 | 20231010 | 133700 | 7626542300 | 66300 | 66300 | 66300 | 66300 | 113 |
| 361 | 20231010 | 133600 | 7619050400 | 66300 | 66500 | 66500 | 66300 | 784 |
| 362 | 20231010 | 133500 | 7566995700 | 66500 | 66500 | 66500 | 66500 | 55 |
| 363 | 20231010 | 133400 | 7563338200 | 66500 | 66500 | 66500 | 66500 | 80 |
| 364 | 20231010 | 133300 | 7558018200 | 66400 | 66500 | 66500 | 66400 | 34 |
| 365 | 20231010 | 133200 | 7555758700 | 66500 | 66400 | 66500 | 66400 | 103 |
| 366 | 20231010 | 133100 | 7548917400 | 66500 | 66500 | 66500 | 66400 | 492 |
| 367 | 20231010 | 133000 | 7516208600 | 66500 | 66400 | 66500 | 66400 | 557 |
| 368 | 20231010 | 132900 | 7479202300 | 66400 | 66200 | 66400 | 66200 | 826 |
| 369 | 20231010 | 132800 | 7424462600 | 66200 | 66200 | 66200 | 66200 | 98 |
| 370 | 20231010 | 132700 | 7417975000 | 66100 | 66100 | 66200 | 66100 | 113 |
| 371 | 20231010 | 132600 | 7410503000 | 66200 | 66200 | 66300 | 66100 | 624 |
| 372 | 20231010 | 132500 | 7369193700 | 66100 | 66200 | 66200 | 66100 | 11 |
| 373 | 20231010 | 132400 | 7368466500 | 66200 | 66100 | 66200 | 66100 | 71 |
| 374 | 20231010 | 132300 | 7363773300 | 66100 | 66200 | 66200 | 66100 | 427 |
| 375 | 20231010 | 132200 | 7335507400 | 66300 | 66200 | 66300 | 66200 | 152 |
| 376 | 20231010 | 132100 | 7325442900 | 66300 | 66200 | 66300 | 66200 | 13 |
| 377 | 20231010 | 132000 | 7324582000 | 66200 | 66300 | 66300 | 66200 | 71 |
| 378 | 20231010 | 131900 | 7319874900 | 66300 | 66300 | 66300 | 66200 | 121 |
| 379 | 20231010 | 131800 | 7311862600 | 66300 | 66300 | 66300 | 66200 | 31 |
| 380 | 20231010 | 131700 | 7309809100 | 66200 | 66200 | 66200 | 66200 | 163 |
| 381 | 20231010 | 131600 | 7299018500 | 66200 | 66300 | 66300 | 66200 | 282 |
| 382 | 20231010 | 131500 | 7280334600 | 66200 | 66100 | 66200 | 66100 | 73 |
| 383 | 20231010 | 131400 | 7275502100 | 66100 | 66300 | 66300 | 66100 | 60 |
| 384 | 20231010 | 131300 | 7271534100 | 66200 | 66300 | 66300 | 66200 | 200 |
| 385 | 20231010 | 131200 | 7258292400 | 66200 | 66200 | 66300 | 66200 | 125 |
| 386 | 20231010 | 131100 | 7250012400 | 66200 | 66200 | 66200 | 66200 | 344 |
| 387 | 20231010 | 131000 | 7227239600 | 66100 | 66100 | 66200 | 66100 | 548 |
| 388 | 20231010 | 130900 | 7191014700 | 66200 | 66200 | 66200 | 66200 | 129 |
| 389 | 20231010 | 130800 | 7182474900 | 66200 | 66300 | 66300 | 66200 | 463 |
| 390 | 20231010 | 130700 | 7151816600 | 66300 | 66400 | 66400 | 66300 | 224 |
| 391 | 20231010 | 130600 | 7136958400 | 66300 | 66300 | 66400 | 66200 | 377 |
| 392 | 20231010 | 130500 | 7111933400 | 66300 | 66200 | 66300 | 66200 | 1123 |
| 393 | 20231010 | 130400 | 7037504200 | 66200 | 66200 | 66300 | 66200 | 145 |
| 394 | 20231010 | 130300 | 7027904000 | 66300 | 66200 | 66300 | 66200 | 73 |
| 395 | 20231010 | 130200 | 7023071300 | 66200 | 66300 | 66300 | 66200 | 95 |
| 396 | 20231010 | 130100 | 7016781800 | 66300 | 66200 | 66300 | 66200 | 137 |
| 397 | 20231010 | 130000 | 7007709900 | 66200 | 66300 | 66300 | 66200 | 13 |
| 398 | 20231010 | 125900 | 7006849100 | 66300 | 66300 | 66300 | 66200 | 142 |
| 399 | 20231010 | 125800 | 6997436300 | 66300 | 66300 | 66300 | 66300 | 150 |
| 400 | 20231010 | 125700 | 6987491300 | 66300 | 66300 | 66300 | 66300 | 212 |
| 401 | 20231010 | 125600 | 6973435700 | 66300 | 66300 | 66400 | 66300 | 71 |
| 402 | 20231010 | 125500 | 6968726800 | 66300 | 66300 | 66300 | 66300 | 27 |
| 403 | 20231010 | 125400 | 6966936700 | 66300 | 66400 | 66400 | 66300 | 25 |
| 404 | 20231010 | 125300 | 6965278200 | 66400 | 66300 | 66400 | 66300 | 174 |
| 405 | 20231010 | 125200 | 6953735000 | 66400 | 66400 | 66400 | 66400 | 120 |
| 406 | 20231010 | 125100 | 6945767000 | 66400 | 66300 | 66400 | 66300 | 75 |
| 407 | 20231010 | 125000 | 6940792000 | 66400 | 66300 | 66400 | 66300 | 19 |
| 408 | 20231010 | 124900 | 6939531100 | 66300 | 66300 | 66300 | 66300 | 145 |
| 409 | 20231010 | 124800 | 6929917600 | 66300 | 66300 | 66400 | 66300 | 326 |
| 410 | 20231010 | 124700 | 6908302500 | 66300 | 66300 | 66300 | 66300 | 12 |
| 411 | 20231010 | 124600 | 6907506900 | 66300 | 66300 | 66300 | 66200 | 65 |
| 412 | 20231010 | 124500 | 6903202800 | 66200 | 66300 | 66400 | 66200 | 97 |
| 413 | 20231010 | 124400 | 6896776600 | 66300 | 66400 | 66400 | 66300 | 161 |
| 414 | 20231010 | 124300 | 6886102200 | 66400 | 66400 | 66400 | 66400 | 0 |
| 415 | 20231010 | 124200 | 6886102200 | 66400 | 66300 | 66400 | 66200 | 300 |
| 416 | 20231010 | 124100 | 6866213900 | 66400 | 66300 | 66400 | 66300 | 252 |
| 417 | 20231010 | 124000 | 6849486000 | 66300 | 66300 | 66300 | 66300 | 165 |
| 418 | 20231010 | 123900 | 6838546500 | 66400 | 66400 | 66400 | 66200 | 1210 |
| 419 | 20231010 | 123800 | 6758366300 | 66400 | 66400 | 66400 | 66400 | 102 |
| 420 | 20231010 | 123700 | 6751593500 | 66400 | 66400 | 66400 | 66400 | 12 |
| 421 | 20231010 | 123600 | 6750796700 | 66400 | 66400 | 66400 | 66400 | 0 |
| 422 | 20231010 | 123500 | 6750796700 | 66400 | 66400 | 66400 | 66400 | 12 |
| 423 | 20231010 | 123400 | 6749999900 | 66400 | 66400 | 66400 | 66400 | 12 |
| 424 | 20231010 | 123300 | 6749203100 | 66400 | 66400 | 66400 | 66400 | 719 |
| 425 | 20231010 | 123200 | 6701461500 | 66500 | 66500 | 66500 | 66500 | 3 |
| 426 | 20231010 | 123100 | 6701262000 | 66500 | 66500 | 66500 | 66500 | 39 |
| 427 | 20231010 | 123000 | 6698668500 | 66400 | 66400 | 66400 | 66400 | 10 |
| 428 | 20231010 | 122900 | 6698004500 | 66400 | 66500 | 66500 | 66400 | 66 |
| 429 | 20231010 | 122800 | 6693620000 | 66500 | 66400 | 66500 | 66400 | 210 |
| 430 | 20231010 | 122700 | 6679675400 | 66400 | 66400 | 66400 | 66300 | 224 |
| 431 | 20231010 | 122600 | 6664802900 | 66300 | 66300 | 66400 | 66300 | 589 |
| 432 | 20231010 | 122500 | 6625751500 | 66300 | 66400 | 66400 | 66300 | 39 |
| 433 | 20231010 | 122400 | 6623164600 | 66400 | 66400 | 66400 | 66400 | 812 |
| 434 | 20231010 | 122300 | 6569247800 | 66500 | 66500 | 66500 | 66500 | 13 |
| 435 | 20231010 | 122200 | 6568383300 | 66500 | 66500 | 66500 | 66400 | 392 |
| 436 | 20231010 | 122100 | 6542351300 | 66400 | 66500 | 66500 | 66400 | 15 |
| 437 | 20231010 | 122000 | 6541354200 | 66500 | 66400 | 66500 | 66400 | 840 |
| 438 | 20231010 | 121900 | 6485575400 | 66400 | 66500 | 66500 | 66400 | 9 |
| 439 | 20231010 | 121800 | 6484977700 | 66500 | 66600 | 66600 | 66500 | 1187 |
| 440 | 20231010 | 121700 | 6406040800 | 66600 | 66600 | 66600 | 66600 | 18 |
| 441 | 20231010 | 121600 | 6404842000 | 66600 | 66500 | 66600 | 66500 | 5 |
| 442 | 20231010 | 121500 | 6404509300 | 66600 | 66600 | 66600 | 66500 | 77 |
| 443 | 20231010 | 121400 | 6399381600 | 66600 | 66700 | 66700 | 66600 | 447 |
| 444 | 20231010 | 121300 | 6369607600 | 66600 | 66600 | 66600 | 66600 | 2195 |
| 445 | 20231010 | 121200 | 6223420600 | 66600 | 66500 | 66600 | 66500 | 64 |
| 446 | 20231010 | 121100 | 6219163200 | 66500 | 66500 | 66500 | 66500 | 160 |
| 447 | 20231010 | 121000 | 6208523200 | 66500 | 66500 | 66500 | 66500 | 30 |
| 448 | 20231010 | 120900 | 6206528200 | 66600 | 66500 | 66600 | 66500 | 17 |
| 449 | 20231010 | 120800 | 6205396500 | 66500 | 66500 | 66500 | 66500 | 1 |
| 450 | 20231010 | 120700 | 6205330000 | 66500 | 66600 | 66600 | 66500 | 45 |
| 451 | 20231010 | 120600 | 6202334100 | 66600 | 66600 | 66600 | 66600 | 48 |
| 452 | 20231010 | 120500 | 6199137300 | 66600 | 66500 | 66600 | 66500 | 393 |
| 453 | 20231010 | 120400 | 6173000100 | 66500 | 66700 | 66700 | 66500 | 1072 |
| 454 | 20231010 | 120300 | 6101662300 | 66700 | 66700 | 66700 | 66700 | 0 |
| 455 | 20231010 | 120200 | 6101662300 | 66700 | 66700 | 66700 | 66700 | 30 |
| 456 | 20231010 | 120100 | 6099661300 | 66700 | 66700 | 66700 | 66600 | 89 |
| 457 | 20231010 | 120000 | 6093731100 | 66600 | 66600 | 66600 | 66600 | 503 |
| 458 | 20231010 | 115900 | 6060231300 | 66600 | 66700 | 66700 | 66600 | 113 |
| 459 | 20231010 | 115800 | 6052704400 | 66700 | 66600 | 66700 | 66600 | 54 |
| 460 | 20231010 | 115700 | 6049104600 | 66600 | 66700 | 66700 | 66600 | 28 |
| 461 | 20231010 | 115600 | 6047239700 | 66600 | 66700 | 66700 | 66600 | 67 |
| 462 | 20231010 | 115500 | 6042774800 | 66700 | 66700 | 66700 | 66700 | 31 |
| 463 | 20231010 | 115400 | 6040707100 | 66600 | 66600 | 66600 | 66600 | 25 |
| 464 | 20231010 | 115300 | 6039042100 | 66600 | 66600 | 66700 | 66600 | 66 |
| 465 | 20231010 | 115200 | 6034645400 | 66600 | 66600 | 66600 | 66600 | 126 |
| 466 | 20231010 | 115100 | 6026253800 | 66600 | 66600 | 66600 | 66600 | 123 |
| 467 | 20231010 | 115000 | 6018062000 | 66700 | 66800 | 66800 | 66600 | 584 |
| 468 | 20231010 | 114900 | 5979110000 | 66800 | 66800 | 66800 | 66800 | 1 |
| 469 | 20231010 | 114800 | 5979043200 | 66800 | 66800 | 66800 | 66700 | 80 |
| 470 | 20231010 | 114700 | 5973699800 | 66800 | 66900 | 66900 | 66800 | 407 |
| 471 | 20231010 | 114600 | 5946510500 | 66800 | 66900 | 66900 | 66800 | 102 |
| 472 | 20231010 | 114500 | 5939687200 | 66800 | 66900 | 66900 | 66800 | 44 |
| 473 | 20231010 | 114400 | 5936744800 | 66900 | 66900 | 66900 | 66900 | 53 |
| 474 | 20231010 | 114300 | 5933199100 | 66800 | 66900 | 66900 | 66800 | 36 |
| 475 | 20231010 | 114200 | 5930792500 | 66800 | 66800 | 66900 | 66800 | 59 |
| 476 | 20231010 | 114100 | 5926846000 | 66800 | 66900 | 66900 | 66800 | 136 |
| 477 | 20231010 | 114000 | 5917747900 | 66900 | 66800 | 66900 | 66800 | 141 |
| 478 | 20231010 | 113900 | 5908327300 | 66800 | 66600 | 66800 | 66600 | 108 |
| 479 | 20231010 | 113800 | 5901121000 | 66600 | 66700 | 66700 | 66600 | 38 |
| 480 | 20231010 | 113700 | 5898586500 | 66700 | 66700 | 66700 | 66700 | 132 |
| 481 | 20231010 | 113600 | 5889782100 | 66600 | 66700 | 66700 | 66600 | 60 |
| 482 | 20231010 | 113500 | 5885781400 | 66700 | 66600 | 66700 | 66600 | 20 |
| 483 | 20231010 | 113400 | 5884447500 | 66700 | 66700 | 66700 | 66700 | 21 |
| 484 | 20231010 | 113300 | 5883046800 | 66600 | 66700 | 66700 | 66600 | 61 |
| 485 | 20231010 | 113200 | 5878978200 | 66600 | 66500 | 66700 | 66500 | 758 |
| 486 | 20231010 | 113100 | 5828492900 | 66600 | 66500 | 66600 | 66500 | 15 |
| 487 | 20231010 | 113000 | 5827494000 | 66600 | 66500 | 66600 | 66500 | 42 |
| 488 | 20231010 | 112900 | 5824698900 | 66500 | 66600 | 66600 | 66500 | 363 |
| 489 | 20231010 | 112800 | 5800530100 | 66600 | 66600 | 66600 | 66500 | 75 |
| 490 | 20231010 | 112700 | 5795535300 | 66600 | 66700 | 66700 | 66600 | 638 |
| 491 | 20231010 | 112600 | 5753044400 | 66600 | 66700 | 66700 | 66600 | 209 |
| 492 | 20231010 | 112500 | 5739118300 | 66700 | 66700 | 66700 | 66700 | 0 |
| 493 | 20231010 | 112400 | 5739118300 | 66700 | 66500 | 66700 | 66500 | 685 |
| 494 | 20231010 | 112300 | 5693511800 | 66600 | 66700 | 66700 | 66600 | 2186 |
| 495 | 20231010 | 112200 | 5547922700 | 66700 | 66700 | 66700 | 66600 | 69 |
| 496 | 20231010 | 112100 | 5543320900 | 66700 | 66800 | 66800 | 66700 | 2 |
| 497 | 20231010 | 112000 | 5543187400 | 66800 | 66700 | 66800 | 66700 | 393 |
| 498 | 20231010 | 111900 | 5516971600 | 66700 | 66700 | 66700 | 66700 | 427 |
| 499 | 20231010 | 111800 | 5488490700 | 66700 | 66800 | 66800 | 66700 | 28 |
| 500 | 20231010 | 111700 | 5486621900 | 66800 | 66800 | 66800 | 66800 | 35 |
| 501 | 20231010 | 111600 | 5484283900 | 66800 | 66800 | 66800 | 66800 | 6 |
| 502 | 20231010 | 111500 | 5483883100 | 66800 | 66800 | 66800 | 66800 | 26 |
| 503 | 20231010 | 111400 | 5482146300 | 66800 | 66800 | 66800 | 66800 | 383 |
| 504 | 20231010 | 111300 | 5456561900 | 66800 | 66800 | 66800 | 66800 | 2 |
| 505 | 20231010 | 111200 | 5456428300 | 66900 | 66900 | 66900 | 66900 | 21 |
| 506 | 20231010 | 111100 | 5455023400 | 66900 | 66900 | 66900 | 66900 | 112 |
| 507 | 20231010 | 111000 | 5447530600 | 66900 | 66800 | 66900 | 66800 | 5 |
| 508 | 20231010 | 110900 | 5447196200 | 66800 | 66900 | 66900 | 66800 | 376 |
| 509 | 20231010 | 110800 | 5422074600 | 66900 | 66800 | 66900 | 66800 | 288 |
| 510 | 20231010 | 110700 | 5402830800 | 66800 | 66800 | 66800 | 66800 | 11 |
| 511 | 20231010 | 110600 | 5402096000 | 66800 | 66800 | 66800 | 66800 | 45 |
| 512 | 20231010 | 110500 | 5399090000 | 66800 | 66800 | 66800 | 66800 | 0 |
| 513 | 20231010 | 110400 | 5399090000 | 66800 | 66700 | 66800 | 66700 | 88 |
| 514 | 20231010 | 110300 | 5393216900 | 66800 | 66900 | 66900 | 66700 | 305 |
| 515 | 20231010 | 110200 | 5372845300 | 67000 | 67000 | 67000 | 66900 | 123 |
| 516 | 20231010 | 110100 | 5364614600 | 67000 | 66800 | 67000 | 66800 | 535 |
| 517 | 20231010 | 110000 | 5328841400 | 66800 | 66800 | 66800 | 66800 | 121 |
| 518 | 20231010 | 105900 | 5320758600 | 66800 | 66700 | 66800 | 66700 | 38 |
| 519 | 20231010 | 105800 | 5318220500 | 66800 | 66700 | 66800 | 66700 | 48 |
| 520 | 20231010 | 105700 | 5315014700 | 66700 | 66700 | 66800 | 66700 | 51 |
| 521 | 20231010 | 105600 | 5311612900 | 66700 | 66700 | 66800 | 66700 | 137 |
| 522 | 20231010 | 105500 | 5302473300 | 66700 | 66700 | 66800 | 66700 | 234 |
| 523 | 20231010 | 105400 | 5286864500 | 66700 | 66800 | 66900 | 66700 | 721 |
| 524 | 20231010 | 105300 | 5238723200 | 66800 | 66800 | 66900 | 66800 | 56 |
| 525 | 20231010 | 105200 | 5234979200 | 66800 | 66800 | 66900 | 66800 | 152 |
| 526 | 20231010 | 105100 | 5224824000 | 66800 | 67000 | 67000 | 66800 | 302 |
| 527 | 20231010 | 105000 | 5204618300 | 67000 | 66900 | 67000 | 66900 | 66 |
| 528 | 20231010 | 104900 | 5200196700 | 67000 | 66900 | 67000 | 66900 | 62 |
| 529 | 20231010 | 104800 | 5196044300 | 67000 | 66900 | 67000 | 66800 | 429 |
| 530 | 20231010 | 104700 | 5167341800 | 66900 | 66900 | 66900 | 66800 | 472 |
| 531 | 20231010 | 104600 | 5135798700 | 66800 | 66800 | 66900 | 66800 | 170 |
| 532 | 20231010 | 104500 | 5124438800 | 66900 | 67000 | 67000 | 66900 | 463 |
| 533 | 20231010 | 104400 | 5093457000 | 67100 | 67100 | 67100 | 67000 | 605 |
| 534 | 20231010 | 104300 | 5052884600 | 67200 | 67100 | 67200 | 67100 | 102 |
| 535 | 20231010 | 104200 | 5046031400 | 67100 | 67200 | 67200 | 67100 | 149 |
| 536 | 20231010 | 104100 | 5036028800 | 67100 | 67200 | 67200 | 67100 | 87 |
| 537 | 20231010 | 104000 | 5030183800 | 67100 | 67100 | 67200 | 67100 | 74 |
| 538 | 20231010 | 103900 | 5025215300 | 67200 | 67100 | 67200 | 67100 | 231 |
| 539 | 20231010 | 103800 | 5009709300 | 67200 | 67100 | 67200 | 67100 | 79 |
| 540 | 20231010 | 103700 | 5004402000 | 67100 | 67200 | 67200 | 67100 | 21 |
| 541 | 20231010 | 103600 | 5002991200 | 67100 | 67200 | 67200 | 67100 | 715 |
| 542 | 20231010 | 103500 | 4954944300 | 67200 | 67200 | 67200 | 67200 | 116 |
| 543 | 20231010 | 103400 | 4947149100 | 67200 | 67300 | 67300 | 67100 | 524 |
| 544 | 20231010 | 103300 | 4911933800 | 67200 | 67300 | 67300 | 67200 | 526 |
| 545 | 20231010 | 103200 | 4876535000 | 67300 | 67300 | 67400 | 67300 | 914 |
| 546 | 20231010 | 103100 | 4815005400 | 67300 | 67100 | 67300 | 67100 | 2051 |
| 547 | 20231010 | 103000 | 4677066700 | 67200 | 66800 | 67200 | 66800 | 2932 |
| 548 | 20231010 | 102900 | 4480472200 | 66900 | 66800 | 66900 | 66800 | 45 |
| 549 | 20231010 | 102800 | 4477462400 | 66800 | 66800 | 66900 | 66800 | 100 |
| 550 | 20231010 | 102700 | 4470781100 | 66900 | 66900 | 66900 | 66900 | 266 |
| 551 | 20231010 | 102600 | 4452985700 | 66900 | 67000 | 67100 | 66900 | 136 |
| 552 | 20231010 | 102500 | 4443874400 | 67000 | 66800 | 67100 | 66800 | 2317 |
| 553 | 20231010 | 102400 | 4288761000 | 66800 | 66700 | 66800 | 66700 | 10 |
| 554 | 20231010 | 102300 | 4288093500 | 66700 | 66700 | 66800 | 66700 | 51 |
| 555 | 20231010 | 102200 | 4284690700 | 66700 | 66800 | 66800 | 66700 | 189 |
| 556 | 20231010 | 102100 | 4272065600 | 66800 | 66800 | 66900 | 66800 | 190 |
| 557 | 20231010 | 102000 | 4259373400 | 66800 | 66800 | 66900 | 66800 | 130 |
| 558 | 20231010 | 101900 | 4250684400 | 66800 | 66700 | 66800 | 66600 | 610 |
| 559 | 20231010 | 101800 | 4209993300 | 66700 | 66700 | 66700 | 66600 | 459 |
| 560 | 20231010 | 101700 | 4179378100 | 66700 | 66600 | 66700 | 66600 | 2 |
| 561 | 20231010 | 101600 | 4179244800 | 66600 | 66800 | 66800 | 66600 | 377 |
| 562 | 20231010 | 101500 | 4154108600 | 66700 | 66800 | 66900 | 66700 | 1185 |
| 563 | 20231010 | 101400 | 4075047500 | 66700 | 66800 | 66900 | 66700 | 200 |
| 564 | 20231010 | 101300 | 4061685600 | 66800 | 66600 | 66900 | 66600 | 862 |
| 565 | 20231010 | 101200 | 4004129500 | 66600 | 66600 | 66700 | 66600 | 442 |
| 566 | 20231010 | 101100 | 3974691200 | 66600 | 66800 | 66800 | 66600 | 400 |
| 567 | 20231010 | 101000 | 3948007900 | 66700 | 66700 | 66800 | 66700 | 197 |
| 568 | 20231010 | 100900 | 3934866900 | 66700 | 66700 | 66800 | 66700 | 297 |
| 569 | 20231010 | 100800 | 3915038800 | 66700 | 66700 | 66900 | 66700 | 746 |
| 570 | 20231010 | 100700 | 3865213500 | 66700 | 66700 | 66800 | 66700 | 16 |
| 571 | 20231010 | 100600 | 3864146100 | 66700 | 66800 | 66800 | 66700 | 51 |
| 572 | 20231010 | 100500 | 3860741200 | 66700 | 66500 | 66800 | 66500 | 877 |
| 573 | 20231010 | 100400 | 3802242100 | 66500 | 66400 | 66600 | 66400 | 462 |
| 574 | 20231010 | 100300 | 3771495900 | 66400 | 66400 | 66500 | 66300 | 569 |
| 575 | 20231010 | 100200 | 3733704200 | 66400 | 66500 | 66600 | 66400 | 536 |
| 576 | 20231010 | 100100 | 3698058600 | 66500 | 66500 | 66600 | 66500 | 143 |
| 577 | 20231010 | 100000 | 3688544400 | 66500 | 66600 | 66600 | 66500 | 137 |
| 578 | 20231010 | 095900 | 3679423900 | 66600 | 66400 | 66600 | 66400 | 525 |
| 579 | 20231010 | 095800 | 3644515300 | 66400 | 66500 | 66500 | 66400 | 66 |
| 580 | 20231010 | 095700 | 3640127100 | 66500 | 66600 | 66600 | 66500 | 438 |
| 581 | 20231010 | 095600 | 3610967900 | 66600 | 66600 | 66700 | 66500 | 425 |
| 582 | 20231010 | 095500 | 3582660500 | 66500 | 66500 | 66500 | 66400 | 355 |
| 583 | 20231010 | 095400 | 3559053800 | 66500 | 66600 | 66600 | 66500 | 187 |
| 584 | 20231010 | 095300 | 3546617900 | 66500 | 66600 | 66600 | 66500 | 257 |
| 585 | 20231010 | 095200 | 3529522200 | 66500 | 66300 | 66600 | 66200 | 530 |
| 586 | 20231010 | 095100 | 3494348200 | 66200 | 66200 | 66300 | 66200 | 103 |
| 587 | 20231010 | 095000 | 3487521900 | 66200 | 66200 | 66300 | 66100 | 88 |
| 588 | 20231010 | 094900 | 3481700500 | 66100 | 66100 | 66200 | 66100 | 546 |
| 589 | 20231010 | 094800 | 3445578200 | 66200 | 66000 | 66200 | 66000 | 113 |
| 590 | 20231010 | 094700 | 3438101100 | 66200 | 66000 | 66200 | 66000 | 689 |
| 591 | 20231010 | 094600 | 3392554900 | 66000 | 66100 | 66100 | 66000 | 329 |
| 592 | 20231010 | 094500 | 3370810400 | 66100 | 66100 | 66200 | 66100 | 396 |
| 593 | 20231010 | 094400 | 3344622400 | 66100 | 66100 | 66200 | 66100 | 215 |
| 594 | 20231010 | 094300 | 3330406900 | 66100 | 66200 | 66200 | 66100 | 310 |
| 595 | 20231010 | 094200 | 3309912000 | 66100 | 66100 | 66200 | 66100 | 378 |
| 596 | 20231010 | 094100 | 3284924600 | 66200 | 66100 | 66200 | 66100 | 321 |
| 597 | 20231010 | 094000 | 3263699700 | 66200 | 66200 | 66200 | 66100 | 33 |
| 598 | 20231010 | 093900 | 3261515300 | 66100 | 66100 | 66100 | 66000 | 287 |
| 599 | 20231010 | 093800 | 3242545800 | 66100 | 66100 | 66200 | 66100 | 524 |
| 600 | 20231010 | 093700 | 3207894900 | 66200 | 66300 | 66400 | 66100 | 1313 |
| 601 | 20231010 | 093600 | 3120908800 | 66400 | 66400 | 66400 | 66300 | 395 |
| 602 | 20231010 | 093500 | 3094700400 | 66500 | 66500 | 66500 | 66400 | 62 |
| 603 | 20231010 | 093400 | 3090580900 | 66500 | 66400 | 66700 | 66400 | 428 |
| 604 | 20231010 | 093300 | 3062135600 | 66400 | 66600 | 66600 | 66400 | 1910 |
| 605 | 20231010 | 093200 | 2935233900 | 66600 | 66700 | 66800 | 66600 | 917 |
| 606 | 20231010 | 093100 | 2874107700 | 66800 | 66700 | 66800 | 66700 | 324 |
| 607 | 20231010 | 093000 | 2852465300 | 66700 | 66600 | 66800 | 66600 | 513 |
| 608 | 20231010 | 092900 | 2818243100 | 66500 | 66600 | 66700 | 66500 | 517 |
| 609 | 20231010 | 092800 | 2783811100 | 66600 | 66800 | 66800 | 66500 | 963 |
| 610 | 20231010 | 092700 | 2719659300 | 66800 | 66700 | 66800 | 66600 | 454 |
| 611 | 20231010 | 092600 | 2689373100 | 66700 | 67000 | 67000 | 66700 | 636 |
| 612 | 20231010 | 092500 | 2646855400 | 67000 | 67000 | 67000 | 67000 | 345 |
| 613 | 20231010 | 092400 | 2623740400 | 67100 | 67000 | 67100 | 66900 | 1006 |
| 614 | 20231010 | 092300 | 2556299800 | 67000 | 66700 | 67100 | 66700 | 2969 |
| 615 | 20231010 | 092200 | 2357668500 | 66700 | 66700 | 66700 | 66600 | 83 |
| 616 | 20231010 | 092100 | 2352133400 | 66700 | 66700 | 66800 | 66700 | 297 |
| 617 | 20231010 | 092000 | 2332320600 | 66700 | 66700 | 66800 | 66600 | 673 |
| 618 | 20231010 | 091900 | 2287421400 | 66600 | 66600 | 66700 | 66600 | 732 |
| 619 | 20231010 | 091800 | 2238660000 | 66600 | 66400 | 66600 | 66400 | 833 |
| 620 | 20231010 | 091700 | 2183209100 | 66400 | 66300 | 66400 | 66200 | 475 |
| 621 | 20231010 | 091600 | 2151692200 | 66400 | 66500 | 66500 | 66300 | 644 |
| 622 | 20231010 | 091500 | 2108978400 | 66500 | 66500 | 66600 | 66400 | 250 |
| 623 | 20231010 | 091400 | 2092364000 | 66500 | 66300 | 66600 | 66300 | 1881 |
| 624 | 20231010 | 091300 | 1967409000 | 66300 | 66200 | 66300 | 66000 | 1797 |
| 625 | 20231010 | 091200 | 1848656700 | 66200 | 66500 | 66600 | 66200 | 2169 |
| 626 | 20231010 | 091100 | 1704613100 | 66600 | 66900 | 66900 | 66500 | 2891 |
| 627 | 20231010 | 091000 | 1511711700 | 66800 | 67000 | 67000 | 66800 | 1070 |
| 628 | 20231010 | 090900 | 1440138400 | 66900 | 66900 | 67000 | 66700 | 3013 |
| 629 | 20231010 | 090800 | 1238656200 | 66900 | 66200 | 67000 | 66200 | 3206 |
| 630 | 20231010 | 090700 | 1025070700 | 66300 | 66200 | 66300 | 66100 | 760 |
| 631 | 20231010 | 090600 | 974758200 | 66200 | 66100 | 66300 | 66100 | 977 |
| 632 | 20231010 | 090500 | 910125700 | 66200 | 66100 | 66300 | 66100 | 817 |
| 633 | 20231010 | 090400 | 856051700 | 66000 | 66300 | 66400 | 66000 | 2073 |
| 634 | 20231010 | 090300 | 718837900 | 66400 | 66200 | 66500 | 66100 | 3322 |
| 635 | 20231010 | 090200 | 498566500 | 66200 | 65700 | 66200 | 65700 | 2374 |
| 636 | 20231010 | 090100 | 341996400 | 65800 | 65500 | 65800 | 65300 | 1710 |
| 637 | 20231010 | 090000 | 229922800 | 65500 | 65900 | 65900 | 65500 | 3162 |