28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 183700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 3 | 20231025 | 183600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20231025 | 183500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20231025 | 183400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20231025 | 183300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20231025 | 183200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20231025 | 183100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20231025 | 183000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20231025 | 182900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20231025 | 182800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20231025 | 182700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20231025 | 182600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20231025 | 182500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20231025 | 182400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20231025 | 182300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20231025 | 182200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20231025 | 182100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20231025 | 182000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20231025 | 181900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20231025 | 181800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20231025 | 181700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20231025 | 181600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20231025 | 181500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20231025 | 181400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20231025 | 181300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20231025 | 181200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20231025 | 181100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20231025 | 181000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20231025 | 180900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20231025 | 180800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20231025 | 180700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 33 | 20231025 | 180600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20231025 | 180500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20231025 | 180400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20231025 | 180300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20231025 | 180200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20231025 | 180100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20231025 | 180000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20231025 | 175900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20231025 | 175800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20231025 | 175700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20231025 | 175600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20231025 | 175500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20231025 | 175400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20231025 | 175300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20231025 | 175200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20231025 | 175100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20231025 | 175000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20231025 | 174900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20231025 | 174800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20231025 | 174700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20231025 | 174600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20231025 | 174500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20231025 | 174400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20231025 | 174300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20231025 | 174200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20231025 | 174100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20231025 | 174000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20231025 | 173900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20231025 | 173800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20231025 | 173700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 63 | 20231025 | 173600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20231025 | 173500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20231025 | 173400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20231025 | 173300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20231025 | 173200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20231025 | 173100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20231025 | 173000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20231025 | 172900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20231025 | 172800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20231025 | 172700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20231025 | 172600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20231025 | 172500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20231025 | 172400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20231025 | 172300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20231025 | 172200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20231025 | 172100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20231025 | 172000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20231025 | 171900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20231025 | 171800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20231025 | 171700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20231025 | 171600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20231025 | 171500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20231025 | 171400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20231025 | 171300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20231025 | 171200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20231025 | 171100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20231025 | 171000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20231025 | 170900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20231025 | 170800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20231025 | 170700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 93 | 20231025 | 170600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20231025 | 170500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20231025 | 170400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20231025 | 170300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20231025 | 170200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20231025 | 170100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20231025 | 170000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20231025 | 165900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20231025 | 165800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20231025 | 165700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20231025 | 165600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20231025 | 165500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20231025 | 165400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20231025 | 165300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20231025 | 165200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20231025 | 165100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20231025 | 165000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20231025 | 164900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20231025 | 164800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20231025 | 164700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20231025 | 164600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20231025 | 164500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20231025 | 164400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20231025 | 164300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20231025 | 164200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20231025 | 164100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20231025 | 164000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20231025 | 163900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20231025 | 163800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20231025 | 163700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 123 | 20231025 | 163600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20231025 | 163500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20231025 | 163400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20231025 | 163300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20231025 | 163200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20231025 | 163100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20231025 | 163000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20231025 | 162900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20231025 | 162800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20231025 | 162700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20231025 | 162600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20231025 | 162500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20231025 | 162400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20231025 | 162300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20231025 | 162200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20231025 | 162100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20231025 | 162000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20231025 | 161900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20231025 | 161800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20231025 | 161700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20231025 | 161600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20231025 | 161500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20231025 | 161400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20231025 | 161300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20231025 | 161200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20231025 | 161100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20231025 | 161000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20231025 | 160900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20231025 | 160800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20231025 | 160700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 153 | 20231025 | 160600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20231025 | 160500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20231025 | 160400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20231025 | 160300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20231025 | 160200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20231025 | 160100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20231025 | 160000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20231025 | 155900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20231025 | 155800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20231025 | 155700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20231025 | 155600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20231025 | 155500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20231025 | 155400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20231025 | 155300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20231025 | 155200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20231025 | 155100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20231025 | 155000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20231025 | 154900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20231025 | 154800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20231025 | 154700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20231025 | 154600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20231025 | 154500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20231025 | 154400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20231025 | 154300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20231025 | 154200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20231025 | 154100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20231025 | 154000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20231025 | 153900 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20231025 | 153800 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20231025 | 153700 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 183 | 20231025 | 153600 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20231025 | 153500 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20231025 | 153400 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20231025 | 153300 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20231025 | 153200 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20231025 | 153100 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20231025 | 153000 | 1023848820 | 5510 | 5510 | 5510 | 5510 | 3317 |
| 190 | 20231025 | 152900 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 191 | 20231025 | 152800 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 192 | 20231025 | 152700 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 193 | 20231025 | 152600 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 194 | 20231025 | 152500 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 195 | 20231025 | 152400 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 196 | 20231025 | 152300 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 197 | 20231025 | 152200 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 198 | 20231025 | 152100 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 199 | 20231025 | 152000 | 1005572150 | 5520 | 5520 | 5520 | 5520 | 0 |
| 200 | 20231025 | 151900 | 1005572150 | 5520 | 5510 | 5520 | 5510 | 1449 |
| 201 | 20231025 | 151800 | 997583040 | 5520 | 5520 | 5520 | 5510 | 447 |
| 202 | 20231025 | 151700 | 995120020 | 5510 | 5510 | 5520 | 5510 | 293 |
| 203 | 20231025 | 151600 | 993505290 | 5520 | 5510 | 5520 | 5510 | 5 |
| 204 | 20231025 | 151500 | 993477720 | 5520 | 5510 | 5520 | 5510 | 76 |
| 205 | 20231025 | 151400 | 993058950 | 5520 | 5510 | 5520 | 5510 | 4 |
| 206 | 20231025 | 151300 | 993036900 | 5520 | 5520 | 5520 | 5510 | 80 |
| 207 | 20231025 | 151200 | 992595470 | 5510 | 5510 | 5510 | 5510 | 17 |
| 208 | 20231025 | 151100 | 992501800 | 5510 | 5510 | 5510 | 5510 | 417 |
| 209 | 20231025 | 151000 | 990204130 | 5520 | 5510 | 5520 | 5510 | 3 |
| 210 | 20231025 | 150900 | 990187590 | 5500 | 5510 | 5510 | 5500 | 101 |
| 211 | 20231025 | 150800 | 989631090 | 5510 | 5510 | 5520 | 5510 | 741 |
| 212 | 20231025 | 150700 | 985548110 | 5510 | 5510 | 5510 | 5510 | 238 |
| 213 | 20231025 | 150600 | 984236730 | 5520 | 5510 | 5520 | 5500 | 345 |
| 214 | 20231025 | 150500 | 982335950 | 5510 | 5510 | 5510 | 5510 | 2367 |
| 215 | 20231025 | 150400 | 969293780 | 5520 | 5510 | 5520 | 5510 | 41 |
| 216 | 20231025 | 150300 | 969067770 | 5520 | 5520 | 5520 | 5520 | 67 |
| 217 | 20231025 | 150200 | 968697930 | 5520 | 5510 | 5520 | 5510 | 789 |
| 218 | 20231025 | 150100 | 964345210 | 5520 | 5520 | 5520 | 5520 | 2 |
| 219 | 20231025 | 150000 | 964334170 | 5520 | 5520 | 5520 | 5510 | 908 |
| 220 | 20231025 | 145900 | 959324490 | 5520 | 5520 | 5520 | 5520 | 30 |
| 221 | 20231025 | 145800 | 959158890 | 5520 | 5520 | 5520 | 5520 | 130 |
| 222 | 20231025 | 145700 | 958441290 | 5520 | 5510 | 5520 | 5510 | 469 |
| 223 | 20231025 | 145600 | 955853180 | 5510 | 5510 | 5510 | 5510 | 1174 |
| 224 | 20231025 | 145500 | 949384440 | 5520 | 5520 | 5520 | 5510 | 939 |
| 225 | 20231025 | 145400 | 944204070 | 5520 | 5530 | 5530 | 5520 | 2221 |
| 226 | 20231025 | 145300 | 931943940 | 5520 | 5530 | 5530 | 5520 | 168 |
| 227 | 20231025 | 145200 | 931014920 | 5530 | 5520 | 5530 | 5520 | 745 |
| 228 | 20231025 | 145100 | 926896650 | 5520 | 5540 | 5540 | 5520 | 1021 |
| 229 | 20231025 | 145000 | 921253460 | 5530 | 5530 | 5540 | 5530 | 780 |
| 230 | 20231025 | 144900 | 916935060 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20231025 | 144800 | 916935060 | 5530 | 5530 | 5530 | 5530 | 15 |
| 232 | 20231025 | 144700 | 916852110 | 5530 | 5530 | 5530 | 5530 | 704 |
| 233 | 20231025 | 144600 | 912958990 | 5540 | 5530 | 5540 | 5530 | 208 |
| 234 | 20231025 | 144500 | 911806750 | 5540 | 5530 | 5540 | 5530 | 310 |
| 235 | 20231025 | 144400 | 910089450 | 5520 | 5520 | 5520 | 5520 | 17 |
| 236 | 20231025 | 144300 | 909995610 | 5530 | 5530 | 5530 | 5530 | 99 |
| 237 | 20231025 | 144200 | 909448140 | 5540 | 5540 | 5540 | 5540 | 1 |
| 238 | 20231025 | 144100 | 909442600 | 5530 | 5530 | 5540 | 5530 | 721 |
| 239 | 20231025 | 144000 | 905455460 | 5540 | 5530 | 5540 | 5530 | 201 |
| 240 | 20231025 | 143900 | 904343750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 241 | 20231025 | 143800 | 904343750 | 5530 | 5530 | 5530 | 5530 | 68 |
| 242 | 20231025 | 143700 | 903967710 | 5520 | 5520 | 5520 | 5520 | 1 |
| 243 | 20231025 | 143600 | 903962190 | 5520 | 5530 | 5530 | 5520 | 249 |
| 244 | 20231025 | 143500 | 902587620 | 5520 | 5540 | 5540 | 5520 | 499 |
| 245 | 20231025 | 143400 | 899827690 | 5530 | 5540 | 5540 | 5530 | 831 |
| 246 | 20231025 | 143300 | 895230950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 247 | 20231025 | 143200 | 895230950 | 5550 | 5550 | 5550 | 5550 | 9 |
| 248 | 20231025 | 143100 | 895181000 | 5550 | 5530 | 5550 | 5530 | 10 |
| 249 | 20231025 | 143000 | 895125600 | 5540 | 5550 | 5550 | 5540 | 1415 |
| 250 | 20231025 | 142900 | 887286000 | 5550 | 5550 | 5550 | 5550 | 2 |
| 251 | 20231025 | 142800 | 887274900 | 5540 | 5540 | 5540 | 5540 | 0 |
| 252 | 20231025 | 142700 | 887274900 | 5540 | 5540 | 5540 | 5540 | 0 |
| 253 | 20231025 | 142600 | 887274900 | 5540 | 5550 | 5550 | 5540 | 194 |
| 254 | 20231025 | 142500 | 886198210 | 5550 | 5550 | 5550 | 5550 | 0 |
| 255 | 20231025 | 142400 | 886198210 | 5550 | 5550 | 5550 | 5550 | 5 |
| 256 | 20231025 | 142300 | 886170460 | 5550 | 5540 | 5550 | 5540 | 82 |
| 257 | 20231025 | 142200 | 885715470 | 5550 | 5550 | 5550 | 5550 | 351 |
| 258 | 20231025 | 142100 | 883767420 | 5550 | 5550 | 5550 | 5550 | 17 |
| 259 | 20231025 | 142000 | 883673070 | 5560 | 5560 | 5560 | 5560 | 17 |
| 260 | 20231025 | 141900 | 883578550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 261 | 20231025 | 141800 | 883578550 | 5560 | 5550 | 5560 | 5550 | 244 |
| 262 | 20231025 | 141700 | 882222810 | 5550 | 5550 | 5550 | 5550 | 127 |
| 263 | 20231025 | 141600 | 881517960 | 5550 | 5550 | 5550 | 5550 | 590 |
| 264 | 20231025 | 141500 | 878243460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 265 | 20231025 | 141400 | 878243460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 266 | 20231025 | 141300 | 878243460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 267 | 20231025 | 141200 | 878243460 | 5550 | 5540 | 5550 | 5540 | 117 |
| 268 | 20231025 | 141100 | 877594170 | 5540 | 5540 | 5540 | 5540 | 0 |
| 269 | 20231025 | 141000 | 877594170 | 5540 | 5540 | 5540 | 5540 | 100 |
| 270 | 20231025 | 140900 | 877040170 | 5540 | 5540 | 5540 | 5540 | 0 |
| 271 | 20231025 | 140800 | 877040170 | 5540 | 5540 | 5540 | 5540 | 1 |
| 272 | 20231025 | 140700 | 877034630 | 5540 | 5540 | 5540 | 5540 | 32 |
| 273 | 20231025 | 140600 | 876857350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 274 | 20231025 | 140500 | 876857350 | 5530 | 5540 | 5540 | 5530 | 1272 |
| 275 | 20231025 | 140400 | 869814030 | 5560 | 5560 | 5560 | 5560 | 1 |
| 276 | 20231025 | 140300 | 869808470 | 5540 | 5540 | 5540 | 5540 | 0 |
| 277 | 20231025 | 140200 | 869808470 | 5540 | 5540 | 5540 | 5540 | 200 |
| 278 | 20231025 | 140100 | 868700470 | 5540 | 5540 | 5540 | 5540 | 0 |
| 279 | 20231025 | 140000 | 868700470 | 5540 | 5540 | 5540 | 5540 | 145 |
| 280 | 20231025 | 135900 | 867897170 | 5540 | 5540 | 5540 | 5540 | 100 |
| 281 | 20231025 | 135800 | 867343170 | 5540 | 5540 | 5540 | 5540 | 14 |
| 282 | 20231025 | 135700 | 867265610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 283 | 20231025 | 135600 | 867265610 | 5540 | 5540 | 5540 | 5540 | 9 |
| 284 | 20231025 | 135500 | 867215750 | 5540 | 5540 | 5540 | 5540 | 50 |
| 285 | 20231025 | 135400 | 866938750 | 5540 | 5550 | 5550 | 5540 | 58 |
| 286 | 20231025 | 135300 | 866617410 | 5540 | 5540 | 5540 | 5540 | 4 |
| 287 | 20231025 | 135200 | 866595250 | 5560 | 5560 | 5560 | 5560 | 270 |
| 288 | 20231025 | 135100 | 865094050 | 5540 | 5560 | 5560 | 5540 | 50 |
| 289 | 20231025 | 135000 | 864816470 | 5540 | 5540 | 5540 | 5540 | 0 |
| 290 | 20231025 | 134900 | 864816470 | 5540 | 5540 | 5540 | 5540 | 160 |
| 291 | 20231025 | 134800 | 863930070 | 5560 | 5560 | 5560 | 5560 | 127 |
| 292 | 20231025 | 134700 | 863223950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 293 | 20231025 | 134600 | 863223950 | 5540 | 5540 | 5540 | 5540 | 1 |
| 294 | 20231025 | 134500 | 863218410 | 5550 | 5550 | 5550 | 5550 | 2 |
| 295 | 20231025 | 134400 | 863207310 | 5550 | 5540 | 5550 | 5540 | 70 |
| 296 | 20231025 | 134300 | 862819310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 297 | 20231025 | 134200 | 862819310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 298 | 20231025 | 134100 | 862819310 | 5550 | 5550 | 5550 | 5550 | 5 |
| 299 | 20231025 | 134000 | 862791560 | 5560 | 5560 | 5560 | 5560 | 41 |
| 300 | 20231025 | 133900 | 862563600 | 5560 | 5560 | 5560 | 5560 | 20 |
| 301 | 20231025 | 133800 | 862452400 | 5560 | 5560 | 5560 | 5560 | 100 |
| 302 | 20231025 | 133700 | 861896400 | 5560 | 5560 | 5560 | 5560 | 1 |
| 303 | 20231025 | 133600 | 861890840 | 5540 | 5540 | 5540 | 5540 | 100 |
| 304 | 20231025 | 133500 | 861336840 | 5560 | 5550 | 5560 | 5550 | 122 |
| 305 | 20231025 | 133400 | 860659720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 306 | 20231025 | 133300 | 860659720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 307 | 20231025 | 133200 | 860659720 | 5560 | 5560 | 5560 | 5560 | 1 |
| 308 | 20231025 | 133100 | 860654160 | 5540 | 5540 | 5540 | 5540 | 100 |
| 309 | 20231025 | 133000 | 860100160 | 5560 | 5540 | 5560 | 5540 | 103 |
| 310 | 20231025 | 132900 | 859529220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 311 | 20231025 | 132800 | 859529220 | 5530 | 5530 | 5530 | 5530 | 24 |
| 312 | 20231025 | 132700 | 859396500 | 5530 | 5530 | 5530 | 5530 | 0 |
| 313 | 20231025 | 132600 | 859396500 | 5530 | 5530 | 5530 | 5530 | 232 |
| 314 | 20231025 | 132500 | 858113540 | 5540 | 5540 | 5540 | 5540 | 0 |
| 315 | 20231025 | 132400 | 858113540 | 5540 | 5540 | 5540 | 5540 | 0 |
| 316 | 20231025 | 132300 | 858113540 | 5540 | 5540 | 5540 | 5540 | 1 |
| 317 | 20231025 | 132200 | 858108000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 318 | 20231025 | 132100 | 858108000 | 5520 | 5520 | 5520 | 5520 | 50 |
| 319 | 20231025 | 132000 | 857832000 | 5530 | 5530 | 5530 | 5530 | 0 |
| 320 | 20231025 | 131900 | 857832000 | 5530 | 5530 | 5530 | 5530 | 1166 |
| 321 | 20231025 | 131800 | 851384020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 322 | 20231025 | 131700 | 851384020 | 5540 | 5540 | 5540 | 5530 | 375 |
| 323 | 20231025 | 131600 | 849308780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 324 | 20231025 | 131500 | 849308780 | 5550 | 5550 | 5550 | 5550 | 160 |
| 325 | 20231025 | 131400 | 848420780 | 5550 | 5550 | 5550 | 5530 | 1451 |
| 326 | 20231025 | 131300 | 840380400 | 5560 | 5550 | 5560 | 5550 | 132 |
| 327 | 20231025 | 131200 | 839647790 | 5540 | 5550 | 5560 | 5540 | 600 |
| 328 | 20231025 | 131100 | 836314390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 329 | 20231025 | 131000 | 836314390 | 5540 | 5540 | 5540 | 5540 | 80 |
| 330 | 20231025 | 130900 | 835871190 | 5550 | 5550 | 5550 | 5550 | 783 |
| 331 | 20231025 | 130800 | 831525540 | 5550 | 5560 | 5560 | 5550 | 14 |
| 332 | 20231025 | 130700 | 831447720 | 5560 | 5560 | 5560 | 5560 | 907 |
| 333 | 20231025 | 130600 | 826404800 | 5560 | 5560 | 5560 | 5560 | 1 |
| 334 | 20231025 | 130500 | 826399240 | 5570 | 5570 | 5570 | 5570 | 37 |
| 335 | 20231025 | 130400 | 826193150 | 5570 | 5570 | 5570 | 5570 | 0 |
| 336 | 20231025 | 130300 | 826193150 | 5570 | 5570 | 5570 | 5570 | 151 |
| 337 | 20231025 | 130200 | 825352080 | 5570 | 5560 | 5570 | 5560 | 11 |
| 338 | 20231025 | 130100 | 825290910 | 5570 | 5570 | 5570 | 5570 | 10 |
| 339 | 20231025 | 130000 | 825235210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 340 | 20231025 | 125900 | 825235210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 341 | 20231025 | 125800 | 825235210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 342 | 20231025 | 125700 | 825235210 | 5570 | 5570 | 5570 | 5570 | 14 |
| 343 | 20231025 | 125600 | 825157230 | 5570 | 5570 | 5570 | 5570 | 0 |
| 344 | 20231025 | 125500 | 825157230 | 5570 | 5570 | 5570 | 5570 | 217 |
| 345 | 20231025 | 125400 | 823948540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 346 | 20231025 | 125300 | 823948540 | 5570 | 5560 | 5570 | 5560 | 69 |
| 347 | 20231025 | 125200 | 823564550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 348 | 20231025 | 125100 | 823564550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 349 | 20231025 | 125000 | 823564550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 350 | 20231025 | 124900 | 823564550 | 5560 | 5560 | 5560 | 5560 | 1 |
| 351 | 20231025 | 124800 | 823558990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 352 | 20231025 | 124700 | 823558990 | 5570 | 5560 | 5570 | 5560 | 245 |
| 353 | 20231025 | 124600 | 822195790 | 5560 | 5550 | 5560 | 5550 | 82 |
| 354 | 20231025 | 124500 | 821740190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 355 | 20231025 | 124400 | 821740190 | 5550 | 5550 | 5550 | 5550 | 90 |
| 356 | 20231025 | 124300 | 821240690 | 5550 | 5550 | 5550 | 5550 | 2 |
| 357 | 20231025 | 124200 | 821229590 | 5550 | 5550 | 5550 | 5550 | 1 |
| 358 | 20231025 | 124100 | 821224040 | 5530 | 5540 | 5550 | 5530 | 788 |
| 359 | 20231025 | 124000 | 816859520 | 5540 | 5530 | 5540 | 5530 | 2 |
| 360 | 20231025 | 123900 | 816848450 | 5530 | 5540 | 5540 | 5530 | 31 |
| 361 | 20231025 | 123800 | 816676720 | 5540 | 5540 | 5540 | 5540 | 1 |
| 362 | 20231025 | 123700 | 816671180 | 5530 | 5530 | 5530 | 5530 | 4 |
| 363 | 20231025 | 123600 | 816649060 | 5530 | 5530 | 5530 | 5530 | 4 |
| 364 | 20231025 | 123500 | 816626940 | 5540 | 5530 | 5540 | 5530 | 115 |
| 365 | 20231025 | 123400 | 815990840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 366 | 20231025 | 123300 | 815990840 | 5530 | 5540 | 5540 | 5530 | 1290 |
| 367 | 20231025 | 123200 | 808852880 | 5540 | 5540 | 5540 | 5540 | 282 |
| 368 | 20231025 | 123100 | 807290600 | 5550 | 5540 | 5550 | 5540 | 122 |
| 369 | 20231025 | 123000 | 806613820 | 5540 | 5540 | 5540 | 5540 | 814 |
| 370 | 20231025 | 122900 | 802104260 | 5540 | 5540 | 5540 | 5540 | 63 |
| 371 | 20231025 | 122800 | 801755240 | 5540 | 5540 | 5540 | 5540 | 0 |
| 372 | 20231025 | 122700 | 801755240 | 5540 | 5540 | 5540 | 5540 | 1739 |
| 373 | 20231025 | 122600 | 792121180 | 5550 | 5550 | 5560 | 5550 | 1133 |
| 374 | 20231025 | 122500 | 785833020 | 5550 | 5560 | 5560 | 5550 | 14 |
| 375 | 20231025 | 122400 | 785755260 | 5560 | 5560 | 5560 | 5560 | 14 |
| 376 | 20231025 | 122300 | 785677420 | 5550 | 5550 | 5550 | 5550 | 2 |
| 377 | 20231025 | 122200 | 785666320 | 5550 | 5550 | 5550 | 5550 | 3 |
| 378 | 20231025 | 122100 | 785649670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 379 | 20231025 | 122000 | 785649670 | 5550 | 5560 | 5560 | 5550 | 3 |
| 380 | 20231025 | 121900 | 785633010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 381 | 20231025 | 121800 | 785633010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 382 | 20231025 | 121700 | 785633010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 383 | 20231025 | 121600 | 785633010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 384 | 20231025 | 121500 | 785633010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 385 | 20231025 | 121400 | 785633010 | 5550 | 5550 | 5550 | 5550 | 112 |
| 386 | 20231025 | 121300 | 785011410 | 5550 | 5560 | 5560 | 5550 | 799 |
| 387 | 20231025 | 121200 | 780576830 | 5570 | 5570 | 5570 | 5570 | 0 |
| 388 | 20231025 | 121100 | 780576830 | 5570 | 5570 | 5570 | 5570 | 0 |
| 389 | 20231025 | 121000 | 780576830 | 5570 | 5570 | 5570 | 5570 | 2 |
| 390 | 20231025 | 120900 | 780565690 | 5570 | 5570 | 5570 | 5570 | 0 |
| 391 | 20231025 | 120800 | 780565690 | 5570 | 5560 | 5570 | 5560 | 47 |
| 392 | 20231025 | 120700 | 780304110 | 5540 | 5540 | 5540 | 5540 | 1 |
| 393 | 20231025 | 120600 | 780298570 | 5530 | 5550 | 5550 | 5530 | 1212 |
| 394 | 20231025 | 120500 | 773577770 | 5560 | 5560 | 5560 | 5560 | 1487 |
| 395 | 20231025 | 120400 | 765310050 | 5580 | 5580 | 5580 | 5580 | 0 |
| 396 | 20231025 | 120300 | 765310050 | 5580 | 5570 | 5580 | 5570 | 30 |
| 397 | 20231025 | 120200 | 765142790 | 5560 | 5560 | 5560 | 5560 | 0 |
| 398 | 20231025 | 120100 | 765142790 | 5560 | 5560 | 5560 | 5560 | 0 |
| 399 | 20231025 | 120000 | 765142790 | 5560 | 5560 | 5560 | 5560 | 31 |
| 400 | 20231025 | 115900 | 764970430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 401 | 20231025 | 115800 | 764970430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 402 | 20231025 | 115700 | 764970430 | 5560 | 5560 | 5560 | 5560 | 96 |
| 403 | 20231025 | 115600 | 764436670 | 5570 | 5580 | 5580 | 5570 | 216 |
| 404 | 20231025 | 115500 | 763233540 | 5570 | 5570 | 5570 | 5570 | 5 |
| 405 | 20231025 | 115400 | 763205690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 406 | 20231025 | 115300 | 763205690 | 5580 | 5570 | 5580 | 5570 | 2 |
| 407 | 20231025 | 115200 | 763194540 | 5580 | 5580 | 5580 | 5580 | 20 |
| 408 | 20231025 | 115100 | 763082940 | 5580 | 5580 | 5580 | 5580 | 1 |
| 409 | 20231025 | 115000 | 763077360 | 5570 | 5570 | 5580 | 5570 | 315 |
| 410 | 20231025 | 114900 | 761322610 | 5570 | 5570 | 5570 | 5570 | 121 |
| 411 | 20231025 | 114800 | 760648640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 412 | 20231025 | 114700 | 760648640 | 5580 | 5580 | 5580 | 5580 | 10 |
| 413 | 20231025 | 114600 | 760592840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 414 | 20231025 | 114500 | 760592840 | 5580 | 5570 | 5580 | 5570 | 102 |
| 415 | 20231025 | 114400 | 760024690 | 5580 | 5570 | 5580 | 5570 | 306 |
| 416 | 20231025 | 114300 | 758320260 | 5570 | 5570 | 5570 | 5570 | 0 |
| 417 | 20231025 | 114200 | 758320260 | 5570 | 5570 | 5570 | 5570 | 1 |
| 418 | 20231025 | 114100 | 758314690 | 5570 | 5570 | 5570 | 5570 | 152 |
| 419 | 20231025 | 114000 | 757468050 | 5570 | 5570 | 5570 | 5570 | 103 |
| 420 | 20231025 | 113900 | 756894340 | 5560 | 5560 | 5560 | 5560 | 4 |
| 421 | 20231025 | 113800 | 756872100 | 5560 | 5540 | 5560 | 5540 | 142 |
| 422 | 20231025 | 113700 | 756082610 | 5570 | 5580 | 5580 | 5530 | 2808 |
| 423 | 20231025 | 113600 | 740513330 | 5560 | 5570 | 5580 | 5560 | 676 |
| 424 | 20231025 | 113500 | 736752640 | 5570 | 5570 | 5570 | 5570 | 1752 |
| 425 | 20231025 | 113400 | 726994000 | 5570 | 5580 | 5580 | 5570 | 2002 |
| 426 | 20231025 | 113300 | 715831470 | 5590 | 5600 | 5610 | 5590 | 140 |
| 427 | 20231025 | 113200 | 715048840 | 5590 | 5590 | 5590 | 5590 | 63 |
| 428 | 20231025 | 113100 | 714696670 | 5590 | 5620 | 5620 | 5590 | 387 |
| 429 | 20231025 | 113000 | 712531070 | 5620 | 5620 | 5620 | 5620 | 3 |
| 430 | 20231025 | 112900 | 712514210 | 5630 | 5590 | 5630 | 5590 | 258 |
| 431 | 20231025 | 112800 | 711071790 | 5640 | 5590 | 5640 | 5590 | 4120 |
| 432 | 20231025 | 112700 | 687894900 | 5590 | 5570 | 5590 | 5570 | 51 |
| 433 | 20231025 | 112600 | 687610360 | 5570 | 5580 | 5580 | 5570 | 134 |
| 434 | 20231025 | 112500 | 686862690 | 5580 | 5560 | 5580 | 5560 | 126 |
| 435 | 20231025 | 112400 | 686160730 | 5570 | 5570 | 5570 | 5570 | 6 |
| 436 | 20231025 | 112300 | 686127310 | 5570 | 5560 | 5570 | 5560 | 317 |
| 437 | 20231025 | 112200 | 684361780 | 5560 | 5560 | 5560 | 5560 | 307 |
| 438 | 20231025 | 112100 | 682654860 | 5560 | 5570 | 5570 | 5560 | 30 |
| 439 | 20231025 | 112000 | 682487920 | 5570 | 5570 | 5570 | 5570 | 72 |
| 440 | 20231025 | 111900 | 682086880 | 5570 | 5550 | 5570 | 5550 | 17 |
| 441 | 20231025 | 111800 | 681992510 | 5550 | 5550 | 5550 | 5550 | 84 |
| 442 | 20231025 | 111700 | 681526310 | 5550 | 5550 | 5570 | 5550 | 781 |
| 443 | 20231025 | 111600 | 677177220 | 5550 | 5550 | 5550 | 5550 | 149 |
| 444 | 20231025 | 111500 | 676350270 | 5550 | 5550 | 5550 | 5550 | 1 |
| 445 | 20231025 | 111400 | 676344720 | 5550 | 5550 | 5550 | 5540 | 12 |
| 446 | 20231025 | 111300 | 676278220 | 5550 | 5550 | 5550 | 5550 | 1 |
| 447 | 20231025 | 111200 | 676272670 | 5550 | 5550 | 5550 | 5550 | 3 |
| 448 | 20231025 | 111100 | 676256020 | 5550 | 5530 | 5550 | 5530 | 2023 |
| 449 | 20231025 | 111000 | 665068810 | 5530 | 5560 | 5560 | 5530 | 320 |
| 450 | 20231025 | 110900 | 663294720 | 5560 | 5560 | 5560 | 5560 | 164 |
| 451 | 20231025 | 110800 | 662382880 | 5560 | 5560 | 5560 | 5560 | 61 |
| 452 | 20231025 | 110700 | 662043720 | 5560 | 5570 | 5570 | 5560 | 48 |
| 453 | 20231025 | 110600 | 661776760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 454 | 20231025 | 110500 | 661776760 | 5570 | 5550 | 5570 | 5550 | 196 |
| 455 | 20231025 | 110400 | 660688920 | 5570 | 5570 | 5570 | 5570 | 15 |
| 456 | 20231025 | 110300 | 660605370 | 5570 | 5560 | 5570 | 5560 | 126 |
| 457 | 20231025 | 110200 | 659904800 | 5560 | 5560 | 5560 | 5560 | 5 |
| 458 | 20231025 | 110100 | 659877000 | 5570 | 5570 | 5570 | 5570 | 4 |
| 459 | 20231025 | 110000 | 659854720 | 5570 | 5570 | 5570 | 5570 | 0 |
| 460 | 20231025 | 105900 | 659854720 | 5570 | 5570 | 5570 | 5570 | 3 |
| 461 | 20231025 | 105800 | 659838010 | 5570 | 5560 | 5570 | 5560 | 50 |
| 462 | 20231025 | 105700 | 659559740 | 5560 | 5560 | 5560 | 5530 | 38 |
| 463 | 20231025 | 105600 | 659349210 | 5560 | 5560 | 5560 | 5560 | 822 |
| 464 | 20231025 | 105500 | 654778890 | 5560 | 5540 | 5560 | 5540 | 23 |
| 465 | 20231025 | 105400 | 654651070 | 5540 | 5530 | 5540 | 5530 | 371 |
| 466 | 20231025 | 105300 | 652598130 | 5520 | 5530 | 5530 | 5520 | 116 |
| 467 | 20231025 | 105200 | 651956750 | 5530 | 5530 | 5530 | 5530 | 106 |
| 468 | 20231025 | 105100 | 651370570 | 5530 | 5530 | 5530 | 5530 | 18 |
| 469 | 20231025 | 105000 | 651271030 | 5530 | 5530 | 5530 | 5530 | 2 |
| 470 | 20231025 | 104900 | 651259970 | 5530 | 5530 | 5530 | 5530 | 61 |
| 471 | 20231025 | 104800 | 650922640 | 5530 | 5530 | 5530 | 5530 | 42 |
| 472 | 20231025 | 104700 | 650690380 | 5530 | 5530 | 5530 | 5530 | 5 |
| 473 | 20231025 | 104600 | 650662730 | 5530 | 5530 | 5530 | 5530 | 227 |
| 474 | 20231025 | 104500 | 649407420 | 5520 | 5520 | 5520 | 5520 | 0 |
| 475 | 20231025 | 104400 | 649407420 | 5520 | 5520 | 5520 | 5520 | 0 |
| 476 | 20231025 | 104300 | 649407420 | 5520 | 5520 | 5520 | 5520 | 0 |
| 477 | 20231025 | 104200 | 649407420 | 5520 | 5520 | 5520 | 5520 | 802 |
| 478 | 20231025 | 104100 | 644980380 | 5520 | 5510 | 5520 | 5510 | 678 |
| 479 | 20231025 | 104000 | 641237950 | 5520 | 5520 | 5520 | 5510 | 2118 |
| 480 | 20231025 | 103900 | 629564650 | 5520 | 5530 | 5530 | 5520 | 1003 |
| 481 | 20231025 | 103800 | 624028060 | 5530 | 5530 | 5530 | 5530 | 424 |
| 482 | 20231025 | 103700 | 621683340 | 5530 | 5550 | 5550 | 5530 | 502 |
| 483 | 20231025 | 103600 | 618907240 | 5550 | 5550 | 5550 | 5550 | 200 |
| 484 | 20231025 | 103500 | 617797240 | 5550 | 5540 | 5550 | 5540 | 425 |
| 485 | 20231025 | 103400 | 615442730 | 5550 | 5550 | 5550 | 5550 | 1 |
| 486 | 20231025 | 103300 | 615437180 | 5560 | 5540 | 5560 | 5540 | 31 |
| 487 | 20231025 | 103200 | 615265420 | 5540 | 5560 | 5560 | 5540 | 9 |
| 488 | 20231025 | 103100 | 615215540 | 5550 | 5550 | 5550 | 5550 | 578 |
| 489 | 20231025 | 103000 | 612007640 | 5540 | 5550 | 5550 | 5540 | 98 |
| 490 | 20231025 | 102900 | 611464710 | 5550 | 5550 | 5550 | 5550 | 1 |
| 491 | 20231025 | 102800 | 611459160 | 5540 | 5540 | 5540 | 5540 | 474 |
| 492 | 20231025 | 102700 | 608833200 | 5540 | 5540 | 5540 | 5540 | 401 |
| 493 | 20231025 | 102600 | 606611660 | 5530 | 5530 | 5530 | 5530 | 244 |
| 494 | 20231025 | 102500 | 605262340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 495 | 20231025 | 102400 | 605262340 | 5540 | 5540 | 5540 | 5540 | 10 |
| 496 | 20231025 | 102300 | 605206940 | 5550 | 5540 | 5550 | 5540 | 7 |
| 497 | 20231025 | 102200 | 605168150 | 5530 | 5550 | 5550 | 5530 | 3 |
| 498 | 20231025 | 102100 | 605151520 | 5540 | 5530 | 5540 | 5530 | 206 |
| 499 | 20231025 | 102000 | 604010290 | 5540 | 5540 | 5540 | 5540 | 200 |
| 500 | 20231025 | 101900 | 602902290 | 5530 | 5530 | 5530 | 5530 | 0 |
| 501 | 20231025 | 101800 | 602902290 | 5530 | 5540 | 5540 | 5530 | 98 |
| 502 | 20231025 | 101700 | 602360340 | 5540 | 5540 | 5540 | 5540 | 37 |
| 503 | 20231025 | 101600 | 602155360 | 5530 | 5530 | 5530 | 5530 | 22 |
| 504 | 20231025 | 101500 | 602033700 | 5530 | 5530 | 5530 | 5520 | 314 |
| 505 | 20231025 | 101400 | 600298230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 506 | 20231025 | 101300 | 600298230 | 5530 | 5530 | 5530 | 5530 | 888 |
| 507 | 20231025 | 101200 | 595387590 | 5530 | 5530 | 5530 | 5530 | 50 |
| 508 | 20231025 | 101100 | 595111090 | 5530 | 5530 | 5530 | 5530 | 75 |
| 509 | 20231025 | 101000 | 594696340 | 5530 | 5520 | 5530 | 5520 | 101 |
| 510 | 20231025 | 100900 | 594138710 | 5530 | 5520 | 5530 | 5510 | 76 |
| 511 | 20231025 | 100800 | 593719220 | 5530 | 5530 | 5530 | 5530 | 3 |
| 512 | 20231025 | 100700 | 593702630 | 5530 | 5530 | 5530 | 5530 | 0 |
| 513 | 20231025 | 100600 | 593702630 | 5530 | 5530 | 5530 | 5510 | 13 |
| 514 | 20231025 | 100500 | 593630920 | 5540 | 5540 | 5540 | 5540 | 10 |
| 515 | 20231025 | 100400 | 593575520 | 5540 | 5530 | 5540 | 5530 | 643 |
| 516 | 20231025 | 100300 | 590014610 | 5510 | 5520 | 5520 | 5510 | 400 |
| 517 | 20231025 | 100200 | 587810480 | 5540 | 5520 | 5540 | 5520 | 2 |
| 518 | 20231025 | 100100 | 587799420 | 5520 | 5540 | 5540 | 5520 | 160 |
| 519 | 20231025 | 100000 | 586915020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 520 | 20231025 | 095900 | 586915020 | 5540 | 5540 | 5540 | 5540 | 1597 |
| 521 | 20231025 | 095800 | 578067640 | 5540 | 5520 | 5540 | 5510 | 399 |
| 522 | 20231025 | 095700 | 575862380 | 5520 | 5520 | 5520 | 5510 | 224 |
| 523 | 20231025 | 095600 | 574626860 | 5540 | 5540 | 5540 | 5540 | 5 |
| 524 | 20231025 | 095500 | 574599160 | 5540 | 5540 | 5540 | 5540 | 100 |
| 525 | 20231025 | 095400 | 574045160 | 5540 | 5520 | 5540 | 5510 | 803 |
| 526 | 20231025 | 095300 | 569614770 | 5520 | 5520 | 5520 | 5520 | 405 |
| 527 | 20231025 | 095200 | 567379170 | 5540 | 5550 | 5550 | 5540 | 531 |
| 528 | 20231025 | 095100 | 564434420 | 5550 | 5520 | 5550 | 5520 | 97 |
| 529 | 20231025 | 095000 | 563898930 | 5550 | 5530 | 5550 | 5530 | 285 |
| 530 | 20231025 | 094900 | 562322770 | 5550 | 5550 | 5550 | 5550 | 1 |
| 531 | 20231025 | 094800 | 562317220 | 5520 | 5540 | 5540 | 5520 | 1483 |
| 532 | 20231025 | 094700 | 554101420 | 5540 | 5530 | 5540 | 5510 | 309 |
| 533 | 20231025 | 094600 | 552395570 | 5520 | 5530 | 5530 | 5500 | 1441 |
| 534 | 20231025 | 094500 | 544458630 | 5530 | 5520 | 5530 | 5510 | 96 |
| 535 | 20231025 | 094400 | 543929630 | 5530 | 5510 | 5530 | 5510 | 570 |
| 536 | 20231025 | 094300 | 540784400 | 5510 | 5530 | 5530 | 5510 | 5299 |
| 537 | 20231025 | 094200 | 511547820 | 5540 | 5530 | 5540 | 5520 | 931 |
| 538 | 20231025 | 094100 | 506399480 | 5540 | 5530 | 5540 | 5530 | 12 |
| 539 | 20231025 | 094000 | 506333110 | 5550 | 5550 | 5550 | 5550 | 0 |
| 540 | 20231025 | 093900 | 506333110 | 5550 | 5540 | 5550 | 5530 | 377 |
| 541 | 20231025 | 093800 | 504247940 | 5540 | 5540 | 5550 | 5530 | 1304 |
| 542 | 20231025 | 093700 | 497026550 | 5550 | 5540 | 5550 | 5540 | 124 |
| 543 | 20231025 | 093600 | 496339540 | 5540 | 5540 | 5550 | 5540 | 276 |
| 544 | 20231025 | 093500 | 494810350 | 5550 | 5550 | 5550 | 5550 | 16 |
| 545 | 20231025 | 093400 | 494721550 | 5540 | 5550 | 5550 | 5540 | 103 |
| 546 | 20231025 | 093300 | 494150900 | 5550 | 5550 | 5550 | 5530 | 97 |
| 547 | 20231025 | 093200 | 493614450 | 5530 | 5560 | 5560 | 5530 | 148 |
| 548 | 20231025 | 093100 | 492795060 | 5550 | 5530 | 5550 | 5520 | 488 |
| 549 | 20231025 | 093000 | 490095220 | 5530 | 5530 | 5540 | 5520 | 767 |
| 550 | 20231025 | 092900 | 485855430 | 5550 | 5540 | 5550 | 5530 | 148 |
| 551 | 20231025 | 092800 | 485035410 | 5550 | 5550 | 5550 | 5550 | 209 |
| 552 | 20231025 | 092700 | 483875460 | 5550 | 5560 | 5560 | 5550 | 255 |
| 553 | 20231025 | 092600 | 482459990 | 5550 | 5550 | 5550 | 5540 | 619 |
| 554 | 20231025 | 092500 | 479024560 | 5550 | 5550 | 5550 | 5530 | 2737 |
| 555 | 20231025 | 092400 | 463869780 | 5530 | 5530 | 5530 | 5530 | 13 |
| 556 | 20231025 | 092300 | 463797890 | 5520 | 5530 | 5550 | 5520 | 3046 |
| 557 | 20231025 | 092200 | 446947770 | 5520 | 5520 | 5520 | 5520 | 1 |
| 558 | 20231025 | 092100 | 446942250 | 5530 | 5520 | 5530 | 5510 | 203 |
| 559 | 20231025 | 092000 | 445822730 | 5520 | 5500 | 5520 | 5500 | 331 |
| 560 | 20231025 | 091900 | 444002010 | 5500 | 5500 | 5530 | 5500 | 4641 |
| 561 | 20231025 | 091800 | 418474450 | 5500 | 5550 | 5550 | 5500 | 2903 |
| 562 | 20231025 | 091700 | 402494780 | 5520 | 5550 | 5580 | 5520 | 1803 |
| 563 | 20231025 | 091600 | 392520330 | 5550 | 5520 | 5550 | 5510 | 4093 |
| 564 | 20231025 | 091500 | 369907110 | 5520 | 5540 | 5540 | 5510 | 13270 |
| 565 | 20231025 | 091400 | 296683350 | 5540 | 5570 | 5570 | 5530 | 2284 |
| 566 | 20231025 | 091300 | 284027800 | 5570 | 5560 | 5580 | 5550 | 11 |
| 567 | 20231025 | 091200 | 283966610 | 5550 | 5580 | 5580 | 5550 | 4525 |
| 568 | 20231025 | 091100 | 258833560 | 5550 | 5560 | 5580 | 5550 | 5363 |
| 569 | 20231025 | 091000 | 228981740 | 5560 | 5570 | 5570 | 5550 | 823 |
| 570 | 20231025 | 090900 | 224408360 | 5570 | 5570 | 5570 | 5560 | 4077 |
| 571 | 20231025 | 090800 | 201712070 | 5570 | 5570 | 5570 | 5560 | 606 |
| 572 | 20231025 | 090700 | 198337500 | 5570 | 5580 | 5580 | 5570 | 1159 |
| 573 | 20231025 | 090600 | 191880080 | 5580 | 5570 | 5580 | 5570 | 1959 |
| 574 | 20231025 | 090500 | 180954640 | 5580 | 5590 | 5640 | 5580 | 2364 |
| 575 | 20231025 | 090400 | 167733330 | 5600 | 5650 | 5650 | 5600 | 1285 |
| 576 | 20231025 | 090300 | 160507620 | 5640 | 5620 | 5640 | 5620 | 1388 |
| 577 | 20231025 | 090200 | 152701380 | 5620 | 5620 | 5640 | 5610 | 2833 |
| 578 | 20231025 | 090100 | 136784350 | 5610 | 5590 | 5630 | 5570 | 1850 |
| 579 | 20231025 | 090000 | 126426320 | 5550 | 5620 | 5630 | 5510 | 22242 |