28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 3 | 20231023 | 183300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231023 | 183200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231023 | 183100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231023 | 183000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231023 | 182900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231023 | 182800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231023 | 182700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231023 | 182600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231023 | 182500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231023 | 182400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231023 | 182300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231023 | 182200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231023 | 182100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231023 | 182000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231023 | 181900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231023 | 181800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231023 | 181700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231023 | 181600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231023 | 181500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231023 | 181400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231023 | 181300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231023 | 181200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231023 | 181100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231023 | 181000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231023 | 180900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231023 | 180800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231023 | 180700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231023 | 180600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231023 | 180500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231023 | 180400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 33 | 20231023 | 180300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231023 | 180200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231023 | 180100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231023 | 180000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231023 | 175900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231023 | 175800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231023 | 175700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231023 | 175600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231023 | 175500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231023 | 175400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231023 | 175300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231023 | 175200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231023 | 175100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231023 | 175000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231023 | 174900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231023 | 174800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231023 | 174700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231023 | 174600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231023 | 174500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231023 | 174400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231023 | 174300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231023 | 174200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231023 | 174100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231023 | 174000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231023 | 173900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231023 | 173800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231023 | 173700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231023 | 173600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231023 | 173500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231023 | 173400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 63 | 20231023 | 173300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231023 | 173200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231023 | 173100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231023 | 173000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231023 | 172900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231023 | 172800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231023 | 172700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231023 | 172600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231023 | 172500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231023 | 172400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231023 | 172300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231023 | 172200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231023 | 172100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231023 | 172000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231023 | 171900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231023 | 171800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231023 | 171700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231023 | 171600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231023 | 171500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231023 | 171400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231023 | 171300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231023 | 171200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231023 | 171100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231023 | 171000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231023 | 170900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231023 | 170800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231023 | 170700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231023 | 170600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231023 | 170500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231023 | 170400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 93 | 20231023 | 170300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231023 | 170200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231023 | 170100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231023 | 170000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231023 | 165900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231023 | 165800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231023 | 165700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231023 | 165600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231023 | 165500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231023 | 165400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231023 | 165300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231023 | 165200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231023 | 165100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231023 | 165000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231023 | 164900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231023 | 164800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231023 | 164700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231023 | 164600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231023 | 164500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231023 | 164400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231023 | 164300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231023 | 164200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231023 | 164100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231023 | 164000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231023 | 163900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231023 | 163800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231023 | 163700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231023 | 163600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231023 | 163500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231023 | 163400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 123 | 20231023 | 163300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231023 | 163200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231023 | 163100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231023 | 163000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231023 | 162900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231023 | 162800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231023 | 162700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231023 | 162600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231023 | 162500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231023 | 162400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231023 | 162300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231023 | 162200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231023 | 162100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231023 | 162000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231023 | 161900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231023 | 161800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231023 | 161700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231023 | 161600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231023 | 161500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231023 | 161400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231023 | 161300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231023 | 161200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231023 | 161100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231023 | 161000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231023 | 160900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231023 | 160800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231023 | 160700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231023 | 160600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231023 | 160500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231023 | 160400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 153 | 20231023 | 160300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231023 | 160200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231023 | 160100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231023 | 160000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231023 | 155900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231023 | 155800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231023 | 155700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231023 | 155600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231023 | 155500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231023 | 155400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231023 | 155300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231023 | 155200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231023 | 155100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231023 | 155000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231023 | 154900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231023 | 154800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231023 | 154700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231023 | 154600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231023 | 154500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231023 | 154400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231023 | 154300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231023 | 154200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231023 | 154100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231023 | 154000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231023 | 153900 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231023 | 153800 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231023 | 153700 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231023 | 153600 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231023 | 153500 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231023 | 153400 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 183 | 20231023 | 153300 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231023 | 153200 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231023 | 153100 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231023 | 153000 | 2462740880 | 5790 | 5790 | 5790 | 5790 | 35415 |
| 187 | 20231023 | 152900 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20231023 | 152800 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20231023 | 152700 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20231023 | 152600 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20231023 | 152500 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20231023 | 152400 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20231023 | 152300 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20231023 | 152200 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20231023 | 152100 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20231023 | 152000 | 2257688030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20231023 | 151900 | 2257688030 | 5790 | 5790 | 5790 | 5780 | 191 |
| 198 | 20231023 | 151800 | 2256583510 | 5780 | 5810 | 5810 | 5770 | 1944 |
| 199 | 20231023 | 151700 | 2245334640 | 5800 | 5800 | 5810 | 5790 | 625 |
| 200 | 20231023 | 151600 | 2241709870 | 5800 | 5800 | 5800 | 5790 | 556 |
| 201 | 20231023 | 151500 | 2238487170 | 5800 | 5810 | 5810 | 5790 | 470 |
| 202 | 20231023 | 151400 | 2235760440 | 5810 | 5810 | 5810 | 5790 | 893 |
| 203 | 20231023 | 151300 | 2230585280 | 5810 | 5810 | 5810 | 5790 | 1392 |
| 204 | 20231023 | 151200 | 2222510960 | 5810 | 5790 | 5810 | 5790 | 2318 |
| 205 | 20231023 | 151100 | 2209078260 | 5790 | 5790 | 5790 | 5780 | 933 |
| 206 | 20231023 | 151000 | 2203682190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 207 | 20231023 | 150900 | 2203682190 | 5780 | 5780 | 5780 | 5780 | 258 |
| 208 | 20231023 | 150800 | 2202190950 | 5780 | 5770 | 5780 | 5770 | 1372 |
| 209 | 20231023 | 150700 | 2194260810 | 5770 | 5780 | 5780 | 5770 | 1517 |
| 210 | 20231023 | 150600 | 2185493510 | 5770 | 5800 | 5800 | 5770 | 9789 |
| 211 | 20231023 | 150500 | 2128912090 | 5800 | 5780 | 5810 | 5760 | 13486 |
| 212 | 20231023 | 150400 | 2050904360 | 5780 | 5790 | 5790 | 5780 | 36 |
| 213 | 20231023 | 150300 | 2050695970 | 5790 | 5780 | 5790 | 5780 | 478 |
| 214 | 20231023 | 150200 | 2047929780 | 5780 | 5780 | 5780 | 5780 | 1005 |
| 215 | 20231023 | 150100 | 2042120880 | 5780 | 5780 | 5780 | 5780 | 1598 |
| 216 | 20231023 | 150000 | 2032884440 | 5780 | 5780 | 5790 | 5770 | 3233 |
| 217 | 20231023 | 145900 | 2014188450 | 5770 | 5780 | 5790 | 5770 | 1653 |
| 218 | 20231023 | 145800 | 2004634040 | 5790 | 5790 | 5800 | 5780 | 1175 |
| 219 | 20231023 | 145700 | 1997830520 | 5800 | 5790 | 5800 | 5790 | 442 |
| 220 | 20231023 | 145600 | 1995270180 | 5790 | 5790 | 5800 | 5790 | 570 |
| 221 | 20231023 | 145500 | 1991967260 | 5790 | 5790 | 5800 | 5790 | 3263 |
| 222 | 20231023 | 145400 | 1973073810 | 5800 | 5800 | 5800 | 5790 | 327 |
| 223 | 20231023 | 145300 | 1971177280 | 5790 | 5800 | 5800 | 5790 | 353 |
| 224 | 20231023 | 145200 | 1969130180 | 5800 | 5790 | 5800 | 5790 | 70 |
| 225 | 20231023 | 145100 | 1968724290 | 5790 | 5800 | 5800 | 5790 | 348 |
| 226 | 20231023 | 145000 | 1966706100 | 5790 | 5790 | 5800 | 5780 | 4850 |
| 227 | 20231023 | 144900 | 1938624410 | 5790 | 5800 | 5800 | 5780 | 3391 |
| 228 | 20231023 | 144800 | 1918990320 | 5790 | 5800 | 5800 | 5790 | 53 |
| 229 | 20231023 | 144700 | 1918683000 | 5800 | 5800 | 5800 | 5790 | 410 |
| 230 | 20231023 | 144600 | 1916305240 | 5800 | 5790 | 5800 | 5790 | 86 |
| 231 | 20231023 | 144500 | 1915806550 | 5800 | 5800 | 5800 | 5790 | 604 |
| 232 | 20231023 | 144400 | 1912306550 | 5800 | 5790 | 5800 | 5790 | 183 |
| 233 | 20231023 | 144300 | 1911246640 | 5790 | 5800 | 5800 | 5780 | 51 |
| 234 | 20231023 | 144200 | 1910951160 | 5780 | 5800 | 5800 | 5780 | 343 |
| 235 | 20231023 | 144100 | 1908961840 | 5790 | 5800 | 5800 | 5780 | 10712 |
| 236 | 20231023 | 144000 | 1846928280 | 5800 | 5790 | 5810 | 5790 | 1393 |
| 237 | 20231023 | 143900 | 1838848910 | 5800 | 5800 | 5800 | 5780 | 3660 |
| 238 | 20231023 | 143800 | 1817657300 | 5800 | 5800 | 5800 | 5790 | 358 |
| 239 | 20231023 | 143700 | 1815580990 | 5790 | 5800 | 5800 | 5790 | 90 |
| 240 | 20231023 | 143600 | 1815059220 | 5800 | 5800 | 5800 | 5790 | 1417 |
| 241 | 20231023 | 143500 | 1806850760 | 5800 | 5800 | 5800 | 5790 | 26 |
| 242 | 20231023 | 143400 | 1806699980 | 5800 | 5800 | 5800 | 5790 | 966 |
| 243 | 20231023 | 143300 | 1801102540 | 5800 | 5800 | 5800 | 5790 | 777 |
| 244 | 20231023 | 143200 | 1796597970 | 5800 | 5800 | 5800 | 5790 | 418 |
| 245 | 20231023 | 143100 | 1794173710 | 5790 | 5800 | 5800 | 5790 | 370 |
| 246 | 20231023 | 143000 | 1792028250 | 5800 | 5790 | 5800 | 5790 | 53 |
| 247 | 20231023 | 142900 | 1791721000 | 5800 | 5790 | 5800 | 5790 | 278 |
| 248 | 20231023 | 142800 | 1790108640 | 5800 | 5800 | 5800 | 5790 | 979 |
| 249 | 20231023 | 142700 | 1784430650 | 5800 | 5800 | 5800 | 5790 | 293 |
| 250 | 20231023 | 142600 | 1782731270 | 5800 | 5780 | 5800 | 5780 | 170 |
| 251 | 20231023 | 142500 | 1781746650 | 5790 | 5790 | 5790 | 5780 | 489 |
| 252 | 20231023 | 142400 | 1778915360 | 5790 | 5790 | 5800 | 5790 | 3209 |
| 253 | 20231023 | 142300 | 1760333710 | 5790 | 5780 | 5790 | 5780 | 27 |
| 254 | 20231023 | 142200 | 1760177430 | 5790 | 5790 | 5790 | 5780 | 362 |
| 255 | 20231023 | 142100 | 1758081610 | 5780 | 5790 | 5790 | 5780 | 31 |
| 256 | 20231023 | 142000 | 1757902170 | 5780 | 5780 | 5790 | 5780 | 290 |
| 257 | 20231023 | 141900 | 1756223480 | 5790 | 5800 | 5800 | 5780 | 7650 |
| 258 | 20231023 | 141800 | 1711939390 | 5800 | 5800 | 5800 | 5790 | 323 |
| 259 | 20231023 | 141700 | 1710066130 | 5800 | 5800 | 5800 | 5790 | 69 |
| 260 | 20231023 | 141600 | 1709665970 | 5790 | 5800 | 5800 | 5790 | 286 |
| 261 | 20231023 | 141500 | 1708007310 | 5800 | 5800 | 5800 | 5790 | 376 |
| 262 | 20231023 | 141400 | 1705826650 | 5790 | 5800 | 5800 | 5790 | 109 |
| 263 | 20231023 | 141300 | 1705194650 | 5800 | 5800 | 5800 | 5790 | 406 |
| 264 | 20231023 | 141200 | 1702840010 | 5800 | 5800 | 5800 | 5790 | 30 |
| 265 | 20231023 | 141100 | 1702666030 | 5800 | 5800 | 5800 | 5790 | 344 |
| 266 | 20231023 | 141000 | 1700670990 | 5800 | 5800 | 5800 | 5790 | 202 |
| 267 | 20231023 | 140900 | 1699501110 | 5800 | 5800 | 5800 | 5790 | 284 |
| 268 | 20231023 | 140800 | 1697854050 | 5790 | 5800 | 5800 | 5790 | 51 |
| 269 | 20231023 | 140700 | 1697558290 | 5800 | 5800 | 5800 | 5790 | 319 |
| 270 | 20231023 | 140600 | 1695708230 | 5800 | 5790 | 5800 | 5790 | 344 |
| 271 | 20231023 | 140500 | 1693713350 | 5800 | 5800 | 5800 | 5790 | 47 |
| 272 | 20231023 | 140400 | 1693440910 | 5800 | 5800 | 5800 | 5790 | 485 |
| 273 | 20231023 | 140300 | 1690627930 | 5800 | 5790 | 5800 | 5790 | 436 |
| 274 | 20231023 | 140200 | 1688102740 | 5800 | 5790 | 5800 | 5780 | 1113 |
| 275 | 20231023 | 140100 | 1681658400 | 5790 | 5790 | 5790 | 5780 | 42 |
| 276 | 20231023 | 140000 | 1681415360 | 5790 | 5780 | 5800 | 5780 | 1561 |
| 277 | 20231023 | 135900 | 1672376990 | 5790 | 5790 | 5790 | 5780 | 186 |
| 278 | 20231023 | 135800 | 1671300390 | 5790 | 5790 | 5790 | 5780 | 271 |
| 279 | 20231023 | 135700 | 1669731320 | 5780 | 5790 | 5790 | 5780 | 772 |
| 280 | 20231023 | 135600 | 1665261750 | 5790 | 5790 | 5790 | 5780 | 42 |
| 281 | 20231023 | 135500 | 1665018590 | 5780 | 5790 | 5790 | 5780 | 259 |
| 282 | 20231023 | 135400 | 1663519120 | 5790 | 5770 | 5790 | 5770 | 151 |
| 283 | 20231023 | 135300 | 1662646360 | 5780 | 5780 | 5780 | 5770 | 846 |
| 284 | 20231023 | 135200 | 1657756500 | 5780 | 5780 | 5790 | 5780 | 257 |
| 285 | 20231023 | 135100 | 1656270920 | 5790 | 5770 | 5790 | 5770 | 667 |
| 286 | 20231023 | 135000 | 1652415080 | 5780 | 5780 | 5780 | 5770 | 26 |
| 287 | 20231023 | 134900 | 1652264940 | 5780 | 5780 | 5780 | 5770 | 269 |
| 288 | 20231023 | 134800 | 1650710140 | 5770 | 5770 | 5770 | 5770 | 353 |
| 289 | 20231023 | 134700 | 1648673330 | 5770 | 5760 | 5770 | 5760 | 1044 |
| 290 | 20231023 | 134600 | 1642649470 | 5780 | 5780 | 5780 | 5770 | 1814 |
| 291 | 20231023 | 134500 | 1632179670 | 5780 | 5780 | 5780 | 5780 | 1179 |
| 292 | 20231023 | 134400 | 1625365050 | 5790 | 5790 | 5790 | 5790 | 514 |
| 293 | 20231023 | 134300 | 1622388990 | 5790 | 5790 | 5790 | 5790 | 0 |
| 294 | 20231023 | 134200 | 1622388990 | 5790 | 5790 | 5790 | 5790 | 430 |
| 295 | 20231023 | 134100 | 1619899290 | 5790 | 5790 | 5790 | 5790 | 50 |
| 296 | 20231023 | 134000 | 1619609790 | 5790 | 5800 | 5800 | 5790 | 1490 |
| 297 | 20231023 | 133900 | 1610980110 | 5800 | 5800 | 5800 | 5800 | 293 |
| 298 | 20231023 | 133800 | 1609280710 | 5800 | 5800 | 5800 | 5800 | 0 |
| 299 | 20231023 | 133700 | 1609280710 | 5800 | 5800 | 5800 | 5800 | 239 |
| 300 | 20231023 | 133600 | 1607894510 | 5800 | 5800 | 5800 | 5800 | 45 |
| 301 | 20231023 | 133500 | 1607633510 | 5800 | 5800 | 5800 | 5800 | 234 |
| 302 | 20231023 | 133400 | 1606276310 | 5790 | 5790 | 5790 | 5790 | 689 |
| 303 | 20231023 | 133300 | 1602287000 | 5800 | 5800 | 5800 | 5800 | 364 |
| 304 | 20231023 | 133200 | 1600175800 | 5790 | 5790 | 5790 | 5790 | 27 |
| 305 | 20231023 | 133100 | 1600019470 | 5800 | 5800 | 5800 | 5800 | 257 |
| 306 | 20231023 | 133000 | 1598528870 | 5800 | 5800 | 5800 | 5800 | 2 |
| 307 | 20231023 | 132900 | 1598517270 | 5800 | 5800 | 5800 | 5790 | 385 |
| 308 | 20231023 | 132800 | 1596285740 | 5800 | 5800 | 5800 | 5780 | 4658 |
| 309 | 20231023 | 132700 | 1569322900 | 5800 | 5800 | 5800 | 5800 | 962 |
| 310 | 20231023 | 132600 | 1563743300 | 5800 | 5800 | 5800 | 5800 | 88 |
| 311 | 20231023 | 132500 | 1563232900 | 5800 | 5800 | 5810 | 5800 | 980 |
| 312 | 20231023 | 132400 | 1557548430 | 5810 | 5810 | 5810 | 5810 | 588 |
| 313 | 20231023 | 132300 | 1554132150 | 5810 | 5810 | 5810 | 5810 | 316 |
| 314 | 20231023 | 132200 | 1552296190 | 5820 | 5810 | 5820 | 5810 | 756 |
| 315 | 20231023 | 132100 | 1547901480 | 5810 | 5810 | 5810 | 5810 | 7 |
| 316 | 20231023 | 132000 | 1547860810 | 5810 | 5820 | 5820 | 5810 | 1056 |
| 317 | 20231023 | 131900 | 1541725440 | 5820 | 5820 | 5820 | 5820 | 235 |
| 318 | 20231023 | 131800 | 1540357740 | 5810 | 5810 | 5810 | 5810 | 7 |
| 319 | 20231023 | 131700 | 1540317070 | 5810 | 5820 | 5820 | 5810 | 636 |
| 320 | 20231023 | 131600 | 1536619560 | 5820 | 5820 | 5820 | 5820 | 0 |
| 321 | 20231023 | 131500 | 1536619560 | 5820 | 5820 | 5820 | 5820 | 304 |
| 322 | 20231023 | 131400 | 1534850280 | 5810 | 5810 | 5810 | 5810 | 1438 |
| 323 | 20231023 | 131300 | 1526495500 | 5810 | 5800 | 5810 | 5790 | 5548 |
| 324 | 20231023 | 131200 | 1494314480 | 5800 | 5800 | 5800 | 5800 | 0 |
| 325 | 20231023 | 131100 | 1494314480 | 5800 | 5800 | 5800 | 5800 | 235 |
| 326 | 20231023 | 131000 | 1492951480 | 5800 | 5800 | 5800 | 5800 | 235 |
| 327 | 20231023 | 130900 | 1491588480 | 5800 | 5810 | 5810 | 5800 | 4937 |
| 328 | 20231023 | 130800 | 1462922490 | 5810 | 5810 | 5810 | 5810 | 1396 |
| 329 | 20231023 | 130700 | 1454811730 | 5810 | 5800 | 5810 | 5800 | 107 |
| 330 | 20231023 | 130600 | 1454190850 | 5800 | 5800 | 5800 | 5800 | 542 |
| 331 | 20231023 | 130500 | 1451047250 | 5800 | 5800 | 5800 | 5800 | 2569 |
| 332 | 20231023 | 130400 | 1436147050 | 5800 | 5810 | 5810 | 5800 | 435 |
| 333 | 20231023 | 130300 | 1433621700 | 5810 | 5810 | 5810 | 5810 | 108 |
| 334 | 20231023 | 130200 | 1432994220 | 5810 | 5810 | 5810 | 5810 | 239 |
| 335 | 20231023 | 130100 | 1431605630 | 5810 | 5810 | 5810 | 5810 | 463 |
| 336 | 20231023 | 130000 | 1428915600 | 5810 | 5810 | 5810 | 5810 | 410 |
| 337 | 20231023 | 125900 | 1426533500 | 5810 | 5810 | 5810 | 5810 | 249 |
| 338 | 20231023 | 125800 | 1425086810 | 5810 | 5810 | 5810 | 5810 | 101 |
| 339 | 20231023 | 125700 | 1424500000 | 5810 | 5810 | 5810 | 5810 | 382 |
| 340 | 20231023 | 125600 | 1422280580 | 5810 | 5810 | 5810 | 5810 | 103 |
| 341 | 20231023 | 125500 | 1421682150 | 5810 | 5810 | 5810 | 5810 | 485 |
| 342 | 20231023 | 125400 | 1418864300 | 5810 | 5810 | 5810 | 5810 | 94 |
| 343 | 20231023 | 125300 | 1418318160 | 5810 | 5800 | 5810 | 5800 | 3534 |
| 344 | 20231023 | 125200 | 1397819040 | 5800 | 5800 | 5800 | 5800 | 349 |
| 345 | 20231023 | 125100 | 1395794840 | 5800 | 5800 | 5800 | 5800 | 47 |
| 346 | 20231023 | 125000 | 1395522240 | 5800 | 5800 | 5800 | 5800 | 236 |
| 347 | 20231023 | 124900 | 1394153440 | 5800 | 5790 | 5800 | 5790 | 2513 |
| 348 | 20231023 | 124800 | 1379599510 | 5790 | 5790 | 5790 | 5790 | 361 |
| 349 | 20231023 | 124700 | 1377509320 | 5790 | 5790 | 5790 | 5790 | 169 |
| 350 | 20231023 | 124600 | 1376530810 | 5780 | 5790 | 5790 | 5780 | 237 |
| 351 | 20231023 | 124500 | 1375158600 | 5790 | 5790 | 5790 | 5790 | 0 |
| 352 | 20231023 | 124400 | 1375158600 | 5790 | 5790 | 5790 | 5790 | 272 |
| 353 | 20231023 | 124300 | 1373583720 | 5790 | 5790 | 5790 | 5790 | 421 |
| 354 | 20231023 | 124200 | 1371146130 | 5790 | 5790 | 5790 | 5790 | 3 |
| 355 | 20231023 | 124100 | 1371128760 | 5790 | 5790 | 5790 | 5780 | 238 |
| 356 | 20231023 | 124000 | 1369750750 | 5780 | 5780 | 5780 | 5780 | 417 |
| 357 | 20231023 | 123900 | 1367340490 | 5790 | 5790 | 5790 | 5790 | 235 |
| 358 | 20231023 | 123800 | 1365979840 | 5780 | 5780 | 5780 | 5780 | 1 |
| 359 | 20231023 | 123700 | 1365974060 | 5790 | 5790 | 5790 | 5790 | 235 |
| 360 | 20231023 | 123600 | 1364613410 | 5790 | 5790 | 5790 | 5790 | 1 |
| 361 | 20231023 | 123500 | 1364607620 | 5790 | 5780 | 5790 | 5780 | 246 |
| 362 | 20231023 | 123400 | 1363183380 | 5780 | 5790 | 5790 | 5780 | 673 |
| 363 | 20231023 | 123300 | 1359289720 | 5790 | 5790 | 5790 | 5790 | 15 |
| 364 | 20231023 | 123200 | 1359202870 | 5790 | 5790 | 5790 | 5790 | 598 |
| 365 | 20231023 | 123100 | 1355740450 | 5790 | 5790 | 5790 | 5790 | 74 |
| 366 | 20231023 | 123000 | 1355311990 | 5790 | 5790 | 5790 | 5790 | 236 |
| 367 | 20231023 | 122900 | 1353945550 | 5790 | 5790 | 5790 | 5790 | 0 |
| 368 | 20231023 | 122800 | 1353945550 | 5790 | 5790 | 5790 | 5790 | 956 |
| 369 | 20231023 | 122700 | 1348410310 | 5790 | 5790 | 5790 | 5790 | 47 |
| 370 | 20231023 | 122600 | 1348138180 | 5790 | 5790 | 5790 | 5790 | 41 |
| 371 | 20231023 | 122500 | 1347900790 | 5790 | 5790 | 5790 | 5790 | 283 |
| 372 | 20231023 | 122400 | 1346262220 | 5780 | 5780 | 5780 | 5780 | 1293 |
| 373 | 20231023 | 122300 | 1338788680 | 5780 | 5780 | 5780 | 5780 | 1235 |
| 374 | 20231023 | 122200 | 1331650380 | 5780 | 5770 | 5780 | 5770 | 1940 |
| 375 | 20231023 | 122100 | 1320456110 | 5770 | 5770 | 5770 | 5770 | 50 |
| 376 | 20231023 | 122000 | 1320167610 | 5770 | 5760 | 5770 | 5760 | 6069 |
| 377 | 20231023 | 121900 | 1285174540 | 5760 | 5760 | 5760 | 5760 | 1085 |
| 378 | 20231023 | 121800 | 1278924940 | 5750 | 5750 | 5750 | 5750 | 0 |
| 379 | 20231023 | 121700 | 1278924940 | 5750 | 5760 | 5760 | 5750 | 285 |
| 380 | 20231023 | 121600 | 1277283540 | 5760 | 5760 | 5760 | 5760 | 0 |
| 381 | 20231023 | 121500 | 1277283540 | 5760 | 5760 | 5760 | 5760 | 236 |
| 382 | 20231023 | 121400 | 1275924180 | 5760 | 5750 | 5760 | 5750 | 276 |
| 383 | 20231023 | 121300 | 1274334720 | 5760 | 5760 | 5770 | 5760 | 453 |
| 384 | 20231023 | 121200 | 1271725430 | 5760 | 5740 | 5760 | 5740 | 5587 |
| 385 | 20231023 | 121100 | 1239604530 | 5750 | 5740 | 5750 | 5740 | 231 |
| 386 | 20231023 | 121000 | 1238278480 | 5740 | 5740 | 5750 | 5740 | 1617 |
| 387 | 20231023 | 120900 | 1228996820 | 5740 | 5760 | 5760 | 5720 | 7197 |
| 388 | 20231023 | 120800 | 1187709660 | 5760 | 5770 | 5770 | 5760 | 771 |
| 389 | 20231023 | 120700 | 1183266310 | 5760 | 5760 | 5760 | 5760 | 73 |
| 390 | 20231023 | 120600 | 1182845830 | 5770 | 5760 | 5770 | 5760 | 579 |
| 391 | 20231023 | 120500 | 1179508450 | 5760 | 5770 | 5770 | 5760 | 503 |
| 392 | 20231023 | 120400 | 1176608790 | 5760 | 5770 | 5770 | 5760 | 1226 |
| 393 | 20231023 | 120300 | 1169535110 | 5770 | 5780 | 5780 | 5770 | 438 |
| 394 | 20231023 | 120200 | 1167005470 | 5770 | 5770 | 5770 | 5770 | 300 |
| 395 | 20231023 | 120100 | 1165274470 | 5780 | 5780 | 5780 | 5780 | 235 |
| 396 | 20231023 | 120000 | 1163916170 | 5780 | 5770 | 5780 | 5770 | 501 |
| 397 | 20231023 | 115900 | 1161025390 | 5780 | 5770 | 5790 | 5750 | 16092 |
| 398 | 20231023 | 115800 | 1068204320 | 5770 | 5770 | 5770 | 5770 | 1 |
| 399 | 20231023 | 115700 | 1068198550 | 5780 | 5770 | 5780 | 5770 | 794 |
| 400 | 20231023 | 115600 | 1063614810 | 5780 | 5780 | 5780 | 5770 | 237 |
| 401 | 20231023 | 115500 | 1062244960 | 5770 | 5770 | 5780 | 5770 | 1072 |
| 402 | 20231023 | 115400 | 1056059410 | 5780 | 5780 | 5780 | 5780 | 246 |
| 403 | 20231023 | 115300 | 1054637530 | 5780 | 5780 | 5780 | 5780 | 5 |
| 404 | 20231023 | 115200 | 1054608630 | 5780 | 5790 | 5790 | 5780 | 302 |
| 405 | 20231023 | 115100 | 1052862880 | 5770 | 5780 | 5780 | 5770 | 7609 |
| 406 | 20231023 | 115000 | 1008898080 | 5790 | 5790 | 5790 | 5790 | 474 |
| 407 | 20231023 | 114900 | 1006153620 | 5780 | 5790 | 5790 | 5780 | 574 |
| 408 | 20231023 | 114800 | 1002834720 | 5790 | 5790 | 5790 | 5790 | 235 |
| 409 | 20231023 | 114700 | 1001474070 | 5790 | 5790 | 5790 | 5790 | 282 |
| 410 | 20231023 | 114600 | 999841290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 411 | 20231023 | 114500 | 999841290 | 5790 | 5790 | 5790 | 5780 | 344 |
| 412 | 20231023 | 114400 | 997850530 | 5790 | 5790 | 5790 | 5790 | 0 |
| 413 | 20231023 | 114300 | 997850530 | 5790 | 5790 | 5790 | 5780 | 430 |
| 414 | 20231023 | 114200 | 995362170 | 5780 | 5780 | 5780 | 5780 | 10 |
| 415 | 20231023 | 114100 | 995304370 | 5790 | 5780 | 5790 | 5780 | 256 |
| 416 | 20231023 | 114000 | 993822340 | 5790 | 5790 | 5790 | 5790 | 0 |
| 417 | 20231023 | 113900 | 993822340 | 5790 | 5790 | 5790 | 5790 | 235 |
| 418 | 20231023 | 113800 | 992461690 | 5790 | 5790 | 5790 | 5780 | 481 |
| 419 | 20231023 | 113700 | 989677700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 420 | 20231023 | 113600 | 989677700 | 5790 | 5790 | 5790 | 5790 | 237 |
| 421 | 20231023 | 113500 | 988305470 | 5790 | 5790 | 5790 | 5790 | 217 |
| 422 | 20231023 | 113400 | 987049040 | 5790 | 5800 | 5800 | 5790 | 845 |
| 423 | 20231023 | 113300 | 982154090 | 5800 | 5800 | 5800 | 5800 | 60 |
| 424 | 20231023 | 113200 | 981806090 | 5800 | 5790 | 5800 | 5790 | 376 |
| 425 | 20231023 | 113100 | 979626650 | 5790 | 5790 | 5800 | 5790 | 798 |
| 426 | 20231023 | 113000 | 975005830 | 5790 | 5790 | 5790 | 5790 | 337 |
| 427 | 20231023 | 112900 | 973054600 | 5790 | 5790 | 5790 | 5790 | 12 |
| 428 | 20231023 | 112800 | 972985120 | 5800 | 5790 | 5800 | 5790 | 968 |
| 429 | 20231023 | 112700 | 967375050 | 5800 | 5790 | 5800 | 5790 | 1099 |
| 430 | 20231023 | 112600 | 961009490 | 5790 | 5790 | 5790 | 5790 | 330 |
| 431 | 20231023 | 112500 | 959098790 | 5800 | 5800 | 5800 | 5800 | 235 |
| 432 | 20231023 | 112400 | 957735790 | 5800 | 5800 | 5800 | 5800 | 12 |
| 433 | 20231023 | 112300 | 957666190 | 5800 | 5800 | 5800 | 5800 | 342 |
| 434 | 20231023 | 112200 | 955682590 | 5800 | 5790 | 5800 | 5790 | 1241 |
| 435 | 20231023 | 112100 | 948486980 | 5800 | 5790 | 5800 | 5790 | 283 |
| 436 | 20231023 | 112000 | 946845600 | 5800 | 5800 | 5800 | 5800 | 47 |
| 437 | 20231023 | 111900 | 946573000 | 5800 | 5800 | 5800 | 5800 | 435 |
| 438 | 20231023 | 111800 | 944050000 | 5800 | 5800 | 5800 | 5800 | 252 |
| 439 | 20231023 | 111700 | 942588400 | 5790 | 5800 | 5800 | 5790 | 11 |
| 440 | 20231023 | 111600 | 942524610 | 5800 | 5810 | 5810 | 5790 | 2271 |
| 441 | 20231023 | 111500 | 929363210 | 5800 | 5800 | 5800 | 5800 | 4 |
| 442 | 20231023 | 111400 | 929340010 | 5810 | 5810 | 5810 | 5800 | 667 |
| 443 | 20231023 | 111300 | 925468590 | 5810 | 5810 | 5810 | 5810 | 55 |
| 444 | 20231023 | 111200 | 925149040 | 5810 | 5810 | 5810 | 5810 | 254 |
| 445 | 20231023 | 111100 | 923673300 | 5810 | 5810 | 5810 | 5810 | 0 |
| 446 | 20231023 | 111000 | 923673300 | 5810 | 5810 | 5810 | 5810 | 760 |
| 447 | 20231023 | 110900 | 919257700 | 5810 | 5810 | 5810 | 5810 | 325 |
| 448 | 20231023 | 110800 | 917369450 | 5810 | 5810 | 5810 | 5810 | 76 |
| 449 | 20231023 | 110700 | 916927890 | 5810 | 5810 | 5810 | 5810 | 334 |
| 450 | 20231023 | 110600 | 914987350 | 5810 | 5810 | 5810 | 5810 | 6 |
| 451 | 20231023 | 110500 | 914952490 | 5810 | 5810 | 5810 | 5810 | 254 |
| 452 | 20231023 | 110400 | 913476750 | 5810 | 5810 | 5810 | 5810 | 47 |
| 453 | 20231023 | 110300 | 913203680 | 5800 | 5810 | 5810 | 5800 | 410 |
| 454 | 20231023 | 110200 | 910823330 | 5810 | 5810 | 5810 | 5810 | 0 |
| 455 | 20231023 | 110100 | 910823330 | 5810 | 5800 | 5820 | 5800 | 435 |
| 456 | 20231023 | 110000 | 908297950 | 5820 | 5820 | 5820 | 5810 | 589 |
| 457 | 20231023 | 105900 | 904873050 | 5810 | 5810 | 5810 | 5810 | 324 |
| 458 | 20231023 | 105800 | 902990610 | 5820 | 5820 | 5820 | 5820 | 235 |
| 459 | 20231023 | 105700 | 901622910 | 5810 | 5820 | 5820 | 5810 | 176 |
| 460 | 20231023 | 105600 | 900600340 | 5820 | 5820 | 5820 | 5810 | 362 |
| 461 | 20231023 | 105500 | 898493530 | 5820 | 5820 | 5820 | 5820 | 8 |
| 462 | 20231023 | 105400 | 898446970 | 5820 | 5820 | 5820 | 5820 | 293 |
| 463 | 20231023 | 105300 | 896741710 | 5820 | 5810 | 5820 | 5810 | 752 |
| 464 | 20231023 | 105200 | 892369090 | 5810 | 5820 | 5820 | 5810 | 927 |
| 465 | 20231023 | 105100 | 886978950 | 5810 | 5810 | 5810 | 5810 | 237 |
| 466 | 20231023 | 105000 | 885601980 | 5810 | 5810 | 5810 | 5810 | 99 |
| 467 | 20231023 | 104900 | 885026790 | 5810 | 5810 | 5810 | 5810 | 261 |
| 468 | 20231023 | 104800 | 883510380 | 5810 | 5810 | 5810 | 5810 | 40 |
| 469 | 20231023 | 104700 | 883277980 | 5810 | 5810 | 5810 | 5810 | 370 |
| 470 | 20231023 | 104600 | 881128280 | 5810 | 5810 | 5810 | 5810 | 637 |
| 471 | 20231023 | 104500 | 877427310 | 5810 | 5810 | 5810 | 5800 | 11 |
| 472 | 20231023 | 104400 | 877363490 | 5790 | 5800 | 5810 | 5790 | 279 |
| 473 | 20231023 | 104300 | 875746380 | 5800 | 5800 | 5800 | 5800 | 1076 |
| 474 | 20231023 | 104200 | 869505580 | 5800 | 5800 | 5800 | 5800 | 235 |
| 475 | 20231023 | 104100 | 868142580 | 5790 | 5790 | 5790 | 5790 | 524 |
| 476 | 20231023 | 104000 | 865108620 | 5800 | 5800 | 5800 | 5800 | 305 |
| 477 | 20231023 | 103900 | 863339620 | 5800 | 5800 | 5800 | 5800 | 10 |
| 478 | 20231023 | 103800 | 863281620 | 5800 | 5800 | 5800 | 5800 | 363 |
| 479 | 20231023 | 103700 | 861176220 | 5790 | 5790 | 5790 | 5790 | 200 |
| 480 | 20231023 | 103600 | 860018220 | 5800 | 5800 | 5800 | 5800 | 283 |
| 481 | 20231023 | 103500 | 858376820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 482 | 20231023 | 103400 | 858376820 | 5800 | 5800 | 5800 | 5800 | 908 |
| 483 | 20231023 | 103300 | 853110420 | 5800 | 5800 | 5800 | 5800 | 506 |
| 484 | 20231023 | 103200 | 850175620 | 5800 | 5800 | 5800 | 5800 | 489 |
| 485 | 20231023 | 103100 | 847339420 | 5790 | 5800 | 5800 | 5790 | 248 |
| 486 | 20231023 | 103000 | 845901040 | 5800 | 5800 | 5800 | 5800 | 12 |
| 487 | 20231023 | 102900 | 845831440 | 5800 | 5800 | 5800 | 5800 | 302 |
| 488 | 20231023 | 102800 | 844079840 | 5800 | 5800 | 5800 | 5800 | 48 |
| 489 | 20231023 | 102700 | 843801440 | 5800 | 5800 | 5800 | 5800 | 285 |
| 490 | 20231023 | 102600 | 842148440 | 5800 | 5800 | 5800 | 5800 | 1 |
| 491 | 20231023 | 102500 | 842142640 | 5800 | 5800 | 5800 | 5800 | 0 |
| 492 | 20231023 | 102400 | 842142640 | 5800 | 5800 | 5800 | 5800 | 105 |
| 493 | 20231023 | 102300 | 841533640 | 5800 | 5800 | 5800 | 5800 | 0 |
| 494 | 20231023 | 102200 | 841533640 | 5800 | 5800 | 5800 | 5800 | 125 |
| 495 | 20231023 | 102100 | 840808640 | 5800 | 5800 | 5800 | 5800 | 66 |
| 496 | 20231023 | 102000 | 840425840 | 5800 | 5800 | 5800 | 5800 | 111 |
| 497 | 20231023 | 101900 | 839782040 | 5800 | 5800 | 5800 | 5800 | 11 |
| 498 | 20231023 | 101800 | 839718240 | 5800 | 5800 | 5800 | 5800 | 104 |
| 499 | 20231023 | 101700 | 839115040 | 5790 | 5790 | 5790 | 5780 | 1760 |
| 500 | 20231023 | 101600 | 828924650 | 5790 | 5790 | 5790 | 5790 | 10 |
| 501 | 20231023 | 101500 | 828866750 | 5790 | 5790 | 5790 | 5790 | 162 |
| 502 | 20231023 | 101400 | 827928770 | 5780 | 5790 | 5790 | 5780 | 32 |
| 503 | 20231023 | 101300 | 827743800 | 5790 | 5790 | 5790 | 5790 | 150 |
| 504 | 20231023 | 101200 | 826875300 | 5790 | 5790 | 5790 | 5790 | 114 |
| 505 | 20231023 | 101100 | 826215240 | 5790 | 5780 | 5790 | 5780 | 1011 |
| 506 | 20231023 | 101000 | 820361640 | 5780 | 5780 | 5780 | 5780 | 3213 |
| 507 | 20231023 | 100900 | 801790500 | 5780 | 5800 | 5800 | 5780 | 2843 |
| 508 | 20231023 | 100800 | 785344730 | 5800 | 5800 | 5800 | 5800 | 104 |
| 509 | 20231023 | 100700 | 784741530 | 5800 | 5790 | 5800 | 5790 | 547 |
| 510 | 20231023 | 100600 | 781573930 | 5800 | 5800 | 5800 | 5800 | 105 |
| 511 | 20231023 | 100500 | 780964930 | 5800 | 5800 | 5800 | 5800 | 678 |
| 512 | 20231023 | 100400 | 777032530 | 5810 | 5810 | 5810 | 5800 | 163 |
| 513 | 20231023 | 100300 | 776085510 | 5800 | 5810 | 5810 | 5800 | 781 |
| 514 | 20231023 | 100200 | 771555170 | 5810 | 5810 | 5810 | 5810 | 173 |
| 515 | 20231023 | 100100 | 770550040 | 5810 | 5810 | 5810 | 5810 | 59 |
| 516 | 20231023 | 100000 | 770207250 | 5810 | 5810 | 5810 | 5800 | 384 |
| 517 | 20231023 | 095900 | 767976220 | 5800 | 5810 | 5810 | 5800 | 215 |
| 518 | 20231023 | 095800 | 766728090 | 5820 | 5820 | 5820 | 5820 | 152 |
| 519 | 20231023 | 095700 | 765843450 | 5810 | 5820 | 5820 | 5810 | 256 |
| 520 | 20231023 | 095600 | 764355040 | 5820 | 5820 | 5820 | 5820 | 33 |
| 521 | 20231023 | 095500 | 764162980 | 5820 | 5800 | 5820 | 5800 | 276 |
| 522 | 20231023 | 095400 | 762558460 | 5800 | 5790 | 5800 | 5780 | 8341 |
| 523 | 20231023 | 095300 | 714235700 | 5800 | 5800 | 5800 | 5800 | 256 |
| 524 | 20231023 | 095200 | 712750900 | 5800 | 5790 | 5800 | 5790 | 365 |
| 525 | 20231023 | 095100 | 710636640 | 5800 | 5800 | 5800 | 5800 | 162 |
| 526 | 20231023 | 095000 | 709697040 | 5800 | 5800 | 5800 | 5800 | 55 |
| 527 | 20231023 | 094900 | 709378040 | 5800 | 5790 | 5800 | 5790 | 489 |
| 528 | 20231023 | 094800 | 706545580 | 5800 | 5800 | 5800 | 5800 | 124 |
| 529 | 20231023 | 094700 | 705826380 | 5800 | 5800 | 5800 | 5800 | 345 |
| 530 | 20231023 | 094600 | 703825380 | 5800 | 5800 | 5800 | 5800 | 284 |
| 531 | 20231023 | 094500 | 702178180 | 5800 | 5800 | 5800 | 5800 | 0 |
| 532 | 20231023 | 094400 | 702178180 | 5800 | 5810 | 5810 | 5800 | 3678 |
| 533 | 20231023 | 094300 | 680831400 | 5810 | 5810 | 5810 | 5810 | 62 |
| 534 | 20231023 | 094200 | 680471180 | 5820 | 5820 | 5820 | 5820 | 220 |
| 535 | 20231023 | 094100 | 679190780 | 5820 | 5820 | 5820 | 5820 | 48 |
| 536 | 20231023 | 094000 | 678911420 | 5810 | 5800 | 5810 | 5800 | 9241 |
| 537 | 20231023 | 093900 | 625291710 | 5800 | 5790 | 5800 | 5780 | 641 |
| 538 | 20231023 | 093800 | 621580300 | 5790 | 5790 | 5800 | 5790 | 219 |
| 539 | 20231023 | 093700 | 620312270 | 5790 | 5810 | 5810 | 5790 | 7054 |
| 540 | 20231023 | 093600 | 579456070 | 5820 | 5800 | 5820 | 5790 | 5639 |
| 541 | 20231023 | 093500 | 546791960 | 5810 | 5800 | 5810 | 5790 | 2437 |
| 542 | 20231023 | 093400 | 532666290 | 5810 | 5820 | 5820 | 5810 | 743 |
| 543 | 20231023 | 093300 | 528347580 | 5830 | 5820 | 5830 | 5820 | 52 |
| 544 | 20231023 | 093200 | 528044470 | 5830 | 5800 | 5830 | 5800 | 4927 |
| 545 | 20231023 | 093100 | 499429540 | 5800 | 5790 | 5800 | 5790 | 1150 |
| 546 | 20231023 | 093000 | 492769380 | 5790 | 5790 | 5790 | 5780 | 182 |
| 547 | 20231023 | 092900 | 491717250 | 5790 | 5780 | 5790 | 5780 | 851 |
| 548 | 20231023 | 092800 | 486797430 | 5780 | 5800 | 5800 | 5780 | 4437 |
| 549 | 20231023 | 092700 | 461117780 | 5800 | 5800 | 5800 | 5800 | 650 |
| 550 | 20231023 | 092600 | 457347780 | 5800 | 5810 | 5810 | 5800 | 715 |
| 551 | 20231023 | 092500 | 453199680 | 5810 | 5810 | 5820 | 5810 | 9225 |
| 552 | 20231023 | 092400 | 399548910 | 5810 | 5770 | 5810 | 5770 | 10852 |
| 553 | 20231023 | 092300 | 336846960 | 5780 | 5800 | 5800 | 5780 | 8134 |
| 554 | 20231023 | 092200 | 289753610 | 5800 | 5800 | 5810 | 5800 | 3871 |
| 555 | 20231023 | 092100 | 267290660 | 5800 | 5800 | 5800 | 5800 | 1500 |
| 556 | 20231023 | 092000 | 258590660 | 5800 | 5800 | 5800 | 5790 | 3406 |
| 557 | 20231023 | 091900 | 238868860 | 5800 | 5800 | 5810 | 5790 | 5981 |
| 558 | 20231023 | 091800 | 204137420 | 5800 | 5790 | 5800 | 5790 | 947 |
| 559 | 20231023 | 091700 | 198654070 | 5800 | 5800 | 5810 | 5790 | 1488 |
| 560 | 20231023 | 091600 | 190022640 | 5810 | 5820 | 5820 | 5810 | 783 |
| 561 | 20231023 | 091500 | 185473400 | 5810 | 5830 | 5830 | 5810 | 370 |
| 562 | 20231023 | 091400 | 183321530 | 5830 | 5840 | 5840 | 5830 | 158 |
| 563 | 20231023 | 091300 | 182400350 | 5830 | 5830 | 5830 | 5830 | 372 |
| 564 | 20231023 | 091200 | 180231590 | 5840 | 5840 | 5840 | 5840 | 0 |
| 565 | 20231023 | 091100 | 180231590 | 5840 | 5830 | 5840 | 5820 | 1827 |
| 566 | 20231023 | 091000 | 169570350 | 5820 | 5830 | 5830 | 5820 | 1429 |
| 567 | 20231023 | 090900 | 161249760 | 5830 | 5820 | 5830 | 5810 | 1141 |
| 568 | 20231023 | 090800 | 154606440 | 5810 | 5810 | 5820 | 5790 | 1850 |
| 569 | 20231023 | 090700 | 143857110 | 5810 | 5820 | 5830 | 5790 | 14483 |
| 570 | 20231023 | 090600 | 59651380 | 5820 | 5810 | 5820 | 5810 | 1078 |
| 571 | 20231023 | 090500 | 53386450 | 5810 | 5830 | 5830 | 5810 | 1240 |
| 572 | 20231023 | 090400 | 46170790 | 5830 | 5830 | 5830 | 5830 | 418 |
| 573 | 20231023 | 090300 | 43733850 | 5830 | 5830 | 5840 | 5830 | 1500 |
| 574 | 20231023 | 090200 | 34975440 | 5830 | 5820 | 5830 | 5820 | 239 |
| 575 | 20231023 | 090100 | 33582370 | 5820 | 5830 | 5860 | 5810 | 351 |
| 576 | 20231023 | 090000 | 31539520 | 5820 | 5860 | 5860 | 5820 | 5390 |