29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 3 | 20231027 | 190300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231027 | 190200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231027 | 190100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231027 | 190000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231027 | 185900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231027 | 185800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231027 | 185700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231027 | 185600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231027 | 185500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231027 | 185400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231027 | 185300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231027 | 185200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231027 | 185100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231027 | 185000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231027 | 184900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231027 | 184800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231027 | 184700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231027 | 184600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231027 | 184500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231027 | 184400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231027 | 184300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231027 | 184200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231027 | 184100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231027 | 184000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231027 | 183900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231027 | 183800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231027 | 183700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231027 | 183600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231027 | 183500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231027 | 183400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 33 | 20231027 | 183300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231027 | 183200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231027 | 183100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231027 | 183000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231027 | 182900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231027 | 182800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231027 | 182700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231027 | 182600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231027 | 182500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231027 | 182400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231027 | 182300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231027 | 182200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231027 | 182100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231027 | 182000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231027 | 181900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231027 | 181800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231027 | 181700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231027 | 181600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231027 | 181500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231027 | 181400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231027 | 181300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231027 | 181200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231027 | 181100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231027 | 181000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231027 | 180900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231027 | 180800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231027 | 180700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231027 | 180600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231027 | 180500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231027 | 180400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 63 | 20231027 | 180300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231027 | 180200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231027 | 180100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231027 | 180000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231027 | 175900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231027 | 175800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231027 | 175700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231027 | 175600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231027 | 175500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231027 | 175400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231027 | 175300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231027 | 175200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231027 | 175100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231027 | 175000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231027 | 174900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231027 | 174800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231027 | 174700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231027 | 174600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231027 | 174500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231027 | 174400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231027 | 174300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231027 | 174200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231027 | 174100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231027 | 174000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231027 | 173900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231027 | 173800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231027 | 173700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231027 | 173600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231027 | 173500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231027 | 173400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 93 | 20231027 | 173300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231027 | 173200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231027 | 173100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231027 | 173000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231027 | 172900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231027 | 172800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231027 | 172700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231027 | 172600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231027 | 172500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231027 | 172400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231027 | 172300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231027 | 172200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231027 | 172100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231027 | 172000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231027 | 171900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231027 | 171800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231027 | 171700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231027 | 171600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231027 | 171500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231027 | 171400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231027 | 171300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231027 | 171200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231027 | 171100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231027 | 171000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231027 | 170900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231027 | 170800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231027 | 170700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231027 | 170600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231027 | 170500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231027 | 170400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 123 | 20231027 | 170300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231027 | 170200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231027 | 170100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231027 | 170000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231027 | 165900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231027 | 165800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231027 | 165700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231027 | 165600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231027 | 165500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231027 | 165400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231027 | 165300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231027 | 165200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231027 | 165100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231027 | 165000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231027 | 164900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231027 | 164800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231027 | 164700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231027 | 164600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231027 | 164500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231027 | 164400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231027 | 164300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231027 | 164200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231027 | 164100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231027 | 164000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231027 | 163900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231027 | 163800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231027 | 163700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231027 | 163600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231027 | 163500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231027 | 163400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 153 | 20231027 | 163300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231027 | 163200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231027 | 163100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231027 | 163000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231027 | 162900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231027 | 162800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231027 | 162700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231027 | 162600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231027 | 162500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231027 | 162400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231027 | 162300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231027 | 162200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231027 | 162100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231027 | 162000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231027 | 161900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231027 | 161800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231027 | 161700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231027 | 161600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231027 | 161500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231027 | 161400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231027 | 161300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231027 | 161200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231027 | 161100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231027 | 161000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231027 | 160900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231027 | 160800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231027 | 160700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231027 | 160600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231027 | 160500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231027 | 160400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 183 | 20231027 | 160300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231027 | 160200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231027 | 160100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20231027 | 160000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20231027 | 155900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20231027 | 155800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20231027 | 155700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20231027 | 155600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20231027 | 155500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20231027 | 155400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20231027 | 155300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20231027 | 155200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20231027 | 155100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20231027 | 155000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20231027 | 154900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20231027 | 154800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20231027 | 154700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20231027 | 154600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20231027 | 154500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20231027 | 154400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20231027 | 154300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20231027 | 154200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20231027 | 154100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20231027 | 154000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20231027 | 153900 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20231027 | 153800 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20231027 | 153700 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20231027 | 153600 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20231027 | 153500 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20231027 | 153400 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 213 | 20231027 | 153300 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20231027 | 153200 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20231027 | 153100 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20231027 | 153000 | 1038035345 | 2470 | 2470 | 2470 | 2470 | 5632 |
| 217 | 20231027 | 152900 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20231027 | 152800 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20231027 | 152700 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20231027 | 152600 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20231027 | 152500 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20231027 | 152400 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20231027 | 152300 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20231027 | 152200 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20231027 | 152100 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20231027 | 152000 | 1024124305 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20231027 | 151900 | 1024124305 | 2470 | 2480 | 2480 | 2470 | 786 |
| 228 | 20231027 | 151800 | 1022175125 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20231027 | 151700 | 1022175125 | 2470 | 2470 | 2470 | 2465 | 900 |
| 230 | 20231027 | 151600 | 1019952275 | 2465 | 2475 | 2475 | 2465 | 558 |
| 231 | 20231027 | 151500 | 1018571930 | 2480 | 2480 | 2480 | 2480 | 216 |
| 232 | 20231027 | 151400 | 1018036250 | 2485 | 2485 | 2485 | 2485 | 362 |
| 233 | 20231027 | 151300 | 1017136680 | 2485 | 2485 | 2485 | 2485 | 0 |
| 234 | 20231027 | 151200 | 1017136680 | 2485 | 2485 | 2485 | 2485 | 0 |
| 235 | 20231027 | 151100 | 1017136680 | 2485 | 2485 | 2485 | 2485 | 2 |
| 236 | 20231027 | 151000 | 1017131710 | 2485 | 2470 | 2485 | 2465 | 1501 |
| 237 | 20231027 | 150900 | 1013409620 | 2470 | 2470 | 2470 | 2470 | 38 |
| 238 | 20231027 | 150800 | 1013315760 | 2470 | 2470 | 2470 | 2470 | 0 |
| 239 | 20231027 | 150700 | 1013315760 | 2470 | 2470 | 2470 | 2470 | 0 |
| 240 | 20231027 | 150600 | 1013315760 | 2470 | 2470 | 2470 | 2470 | 0 |
| 241 | 20231027 | 150500 | 1013315760 | 2470 | 2475 | 2475 | 2470 | 11881 |
| 242 | 20231027 | 150400 | 983967665 | 2475 | 2475 | 2475 | 2475 | 329 |
| 243 | 20231027 | 150300 | 983153390 | 2480 | 2480 | 2480 | 2480 | 0 |
| 244 | 20231027 | 150200 | 983153390 | 2480 | 2480 | 2480 | 2480 | 700 |
| 245 | 20231027 | 150100 | 981417390 | 2485 | 2485 | 2485 | 2485 | 290 |
| 246 | 20231027 | 150000 | 980696740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 247 | 20231027 | 145900 | 980696740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 248 | 20231027 | 145800 | 980696740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 249 | 20231027 | 145700 | 980696740 | 2490 | 2490 | 2490 | 2490 | 11 |
| 250 | 20231027 | 145600 | 980669350 | 2480 | 2480 | 2480 | 2480 | 318 |
| 251 | 20231027 | 145500 | 979880710 | 2480 | 2480 | 2480 | 2480 | 0 |
| 252 | 20231027 | 145400 | 979880710 | 2480 | 2480 | 2480 | 2480 | 0 |
| 253 | 20231027 | 145300 | 979880710 | 2480 | 2480 | 2480 | 2480 | 0 |
| 254 | 20231027 | 145200 | 979880710 | 2480 | 2480 | 2480 | 2480 | 0 |
| 255 | 20231027 | 145100 | 979880710 | 2480 | 2480 | 2480 | 2480 | 20 |
| 256 | 20231027 | 145000 | 979831110 | 2480 | 2480 | 2480 | 2480 | 0 |
| 257 | 20231027 | 144900 | 979831110 | 2480 | 2480 | 2480 | 2480 | 363 |
| 258 | 20231027 | 144800 | 978930870 | 2480 | 2480 | 2480 | 2480 | 0 |
| 259 | 20231027 | 144700 | 978930870 | 2480 | 2480 | 2480 | 2480 | 1137 |
| 260 | 20231027 | 144600 | 976111110 | 2490 | 2490 | 2490 | 2490 | 0 |
| 261 | 20231027 | 144500 | 976111110 | 2490 | 2490 | 2490 | 2490 | 0 |
| 262 | 20231027 | 144400 | 976111110 | 2490 | 2485 | 2490 | 2485 | 231 |
| 263 | 20231027 | 144300 | 975537070 | 2485 | 2485 | 2485 | 2485 | 0 |
| 264 | 20231027 | 144200 | 975537070 | 2485 | 2485 | 2485 | 2485 | 277 |
| 265 | 20231027 | 144100 | 974848725 | 2485 | 2485 | 2485 | 2485 | 0 |
| 266 | 20231027 | 144000 | 974848725 | 2485 | 2485 | 2485 | 2485 | 1 |
| 267 | 20231027 | 143900 | 974846240 | 2475 | 2485 | 2485 | 2475 | 11 |
| 268 | 20231027 | 143800 | 974818915 | 2475 | 2480 | 2480 | 2475 | 1335 |
| 269 | 20231027 | 143700 | 971510540 | 2485 | 2485 | 2485 | 2485 | 696 |
| 270 | 20231027 | 143600 | 969780980 | 2490 | 2490 | 2490 | 2490 | 0 |
| 271 | 20231027 | 143500 | 969780980 | 2490 | 2490 | 2490 | 2490 | 0 |
| 272 | 20231027 | 143400 | 969780980 | 2490 | 2490 | 2490 | 2490 | 0 |
| 273 | 20231027 | 143300 | 969780980 | 2490 | 2490 | 2490 | 2490 | 281 |
| 274 | 20231027 | 143200 | 969081290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 275 | 20231027 | 143100 | 969081290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 276 | 20231027 | 143000 | 969081290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 277 | 20231027 | 142900 | 969081290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 278 | 20231027 | 142800 | 969081290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 279 | 20231027 | 142700 | 969081290 | 2485 | 2495 | 2495 | 2485 | 817 |
| 280 | 20231027 | 142600 | 967047855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 281 | 20231027 | 142500 | 967047855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 282 | 20231027 | 142400 | 967047855 | 2500 | 2500 | 2500 | 2500 | 4 |
| 283 | 20231027 | 142300 | 967037855 | 2500 | 2500 | 2500 | 2500 | 196 |
| 284 | 20231027 | 142200 | 966547855 | 2500 | 2495 | 2500 | 2480 | 82 |
| 285 | 20231027 | 142100 | 966343085 | 2495 | 2500 | 2500 | 2495 | 677 |
| 286 | 20231027 | 142000 | 964652985 | 2500 | 2495 | 2500 | 2495 | 203 |
| 287 | 20231027 | 141900 | 964145500 | 2495 | 2495 | 2495 | 2480 | 846 |
| 288 | 20231027 | 141800 | 962043730 | 2495 | 2495 | 2495 | 2495 | 780 |
| 289 | 20231027 | 141700 | 960097630 | 2490 | 2480 | 2490 | 2480 | 1220 |
| 290 | 20231027 | 141600 | 957069830 | 2495 | 2495 | 2495 | 2495 | 250 |
| 291 | 20231027 | 141500 | 956446080 | 2495 | 2490 | 2495 | 2490 | 750 |
| 292 | 20231027 | 141400 | 954578325 | 2480 | 2490 | 2490 | 2480 | 1018 |
| 293 | 20231027 | 141300 | 952053505 | 2480 | 2490 | 2490 | 2480 | 85 |
| 294 | 20231027 | 141200 | 951841885 | 2490 | 2490 | 2490 | 2490 | 700 |
| 295 | 20231027 | 141100 | 950098885 | 2490 | 2480 | 2490 | 2480 | 2094 |
| 296 | 20231027 | 141000 | 944898765 | 2480 | 2485 | 2485 | 2480 | 1082 |
| 297 | 20231027 | 140900 | 942214715 | 2490 | 2490 | 2490 | 2490 | 0 |
| 298 | 20231027 | 140800 | 942214715 | 2490 | 2490 | 2490 | 2490 | 1416 |
| 299 | 20231027 | 140700 | 938688875 | 2500 | 2500 | 2500 | 2500 | 0 |
| 300 | 20231027 | 140600 | 938688875 | 2500 | 2500 | 2500 | 2500 | 0 |
| 301 | 20231027 | 140500 | 938688875 | 2500 | 2495 | 2500 | 2495 | 200 |
| 302 | 20231027 | 140400 | 938189375 | 2500 | 2500 | 2500 | 2500 | 0 |
| 303 | 20231027 | 140300 | 938189375 | 2500 | 2500 | 2500 | 2500 | 0 |
| 304 | 20231027 | 140200 | 938189375 | 2500 | 2500 | 2500 | 2500 | 0 |
| 305 | 20231027 | 140100 | 938189375 | 2500 | 2500 | 2500 | 2500 | 20 |
| 306 | 20231027 | 140000 | 938139375 | 2495 | 2495 | 2495 | 2495 | 0 |
| 307 | 20231027 | 135900 | 938139375 | 2495 | 2490 | 2495 | 2490 | 2503 |
| 308 | 20231027 | 135800 | 931898535 | 2495 | 2495 | 2495 | 2495 | 400 |
| 309 | 20231027 | 135700 | 930900535 | 2495 | 2495 | 2495 | 2495 | 401 |
| 310 | 20231027 | 135600 | 929900040 | 2490 | 2490 | 2490 | 2490 | 0 |
| 311 | 20231027 | 135500 | 929900040 | 2490 | 2490 | 2490 | 2490 | 0 |
| 312 | 20231027 | 135400 | 929900040 | 2490 | 2490 | 2490 | 2490 | 620 |
| 313 | 20231027 | 135300 | 928356240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 314 | 20231027 | 135200 | 928356240 | 2495 | 2495 | 2495 | 2495 | 0 |
| 315 | 20231027 | 135100 | 928356240 | 2495 | 2495 | 2495 | 2495 | 1229 |
| 316 | 20231027 | 135000 | 925289885 | 2495 | 2495 | 2495 | 2495 | 0 |
| 317 | 20231027 | 134900 | 925289885 | 2495 | 2495 | 2495 | 2495 | 0 |
| 318 | 20231027 | 134800 | 925289885 | 2495 | 2495 | 2495 | 2495 | 734 |
| 319 | 20231027 | 134700 | 923458555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 320 | 20231027 | 134600 | 923458555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 321 | 20231027 | 134500 | 923458555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 322 | 20231027 | 134400 | 923458555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 323 | 20231027 | 134300 | 923458555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 324 | 20231027 | 134200 | 923458555 | 2500 | 2500 | 2500 | 2500 | 0 |
| 325 | 20231027 | 134100 | 923458555 | 2500 | 2500 | 2500 | 2500 | 669 |
| 326 | 20231027 | 134000 | 921786055 | 2505 | 2505 | 2505 | 2505 | 0 |
| 327 | 20231027 | 133900 | 921786055 | 2505 | 2505 | 2505 | 2505 | 0 |
| 328 | 20231027 | 133800 | 921786055 | 2505 | 2505 | 2505 | 2505 | 2 |
| 329 | 20231027 | 133700 | 921781045 | 2505 | 2505 | 2505 | 2505 | 614 |
| 330 | 20231027 | 133600 | 920242975 | 2505 | 2505 | 2505 | 2505 | 0 |
| 331 | 20231027 | 133500 | 920242975 | 2505 | 2500 | 2505 | 2500 | 486 |
| 332 | 20231027 | 133400 | 919027045 | 2500 | 2505 | 2505 | 2500 | 526 |
| 333 | 20231027 | 133300 | 917710830 | 2500 | 2495 | 2505 | 2495 | 355 |
| 334 | 20231027 | 133200 | 916822670 | 2495 | 2495 | 2500 | 2495 | 1201 |
| 335 | 20231027 | 133100 | 913825675 | 2495 | 2500 | 2500 | 2495 | 1015 |
| 336 | 20231027 | 133000 | 911292175 | 2500 | 2495 | 2500 | 2495 | 2425 |
| 337 | 20231027 | 132900 | 905232055 | 2495 | 2495 | 2500 | 2495 | 468 |
| 338 | 20231027 | 132800 | 904063345 | 2490 | 2490 | 2490 | 2490 | 0 |
| 339 | 20231027 | 132700 | 904063345 | 2490 | 2490 | 2490 | 2490 | 100 |
| 340 | 20231027 | 132600 | 903814345 | 2500 | 2500 | 2500 | 2500 | 1600 |
| 341 | 20231027 | 132500 | 899814345 | 2500 | 2500 | 2500 | 2490 | 497 |
| 342 | 20231027 | 132400 | 898574095 | 2495 | 2495 | 2495 | 2495 | 469 |
| 343 | 20231027 | 132300 | 897403940 | 2495 | 2485 | 2495 | 2480 | 1383 |
| 344 | 20231027 | 132200 | 893963735 | 2490 | 2490 | 2490 | 2490 | 0 |
| 345 | 20231027 | 132100 | 893963735 | 2490 | 2490 | 2490 | 2490 | 340 |
| 346 | 20231027 | 132000 | 893117135 | 2500 | 2500 | 2500 | 2500 | 122 |
| 347 | 20231027 | 131900 | 892812135 | 2500 | 2500 | 2500 | 2495 | 210 |
| 348 | 20231027 | 131800 | 892287365 | 2500 | 2490 | 2500 | 2490 | 455 |
| 349 | 20231027 | 131700 | 891152205 | 2490 | 2490 | 2490 | 2485 | 465 |
| 350 | 20231027 | 131600 | 889995470 | 2490 | 2490 | 2490 | 2490 | 524 |
| 351 | 20231027 | 131500 | 888690710 | 2490 | 2490 | 2490 | 2490 | 642 |
| 352 | 20231027 | 131400 | 887092130 | 2490 | 2495 | 2495 | 2490 | 692 |
| 353 | 20231027 | 131300 | 885368550 | 2495 | 2495 | 2495 | 2495 | 2005 |
| 354 | 20231027 | 131200 | 880366075 | 2495 | 2495 | 2495 | 2495 | 0 |
| 355 | 20231027 | 131100 | 880366075 | 2495 | 2495 | 2495 | 2495 | 200 |
| 356 | 20231027 | 131000 | 879867075 | 2495 | 2495 | 2495 | 2495 | 611 |
| 357 | 20231027 | 130900 | 878342630 | 2500 | 2500 | 2500 | 2500 | 67 |
| 358 | 20231027 | 130800 | 878175130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 359 | 20231027 | 130700 | 878175130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 360 | 20231027 | 130600 | 878175130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 361 | 20231027 | 130500 | 878175130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 362 | 20231027 | 130400 | 878175130 | 2495 | 2495 | 2495 | 2495 | 0 |
| 363 | 20231027 | 130300 | 878175130 | 2495 | 2495 | 2495 | 2495 | 500 |
| 364 | 20231027 | 130200 | 876927630 | 2500 | 2500 | 2500 | 2500 | 846 |
| 365 | 20231027 | 130100 | 874812630 | 2500 | 2500 | 2500 | 2500 | 0 |
| 366 | 20231027 | 130000 | 874812630 | 2500 | 2500 | 2500 | 2500 | 0 |
| 367 | 20231027 | 125900 | 874812630 | 2500 | 2500 | 2500 | 2500 | 1874 |
| 368 | 20231027 | 125800 | 870127630 | 2500 | 2505 | 2505 | 2500 | 360 |
| 369 | 20231027 | 125700 | 869225890 | 2505 | 2505 | 2505 | 2505 | 0 |
| 370 | 20231027 | 125600 | 869225890 | 2505 | 2505 | 2505 | 2505 | 903 |
| 371 | 20231027 | 125500 | 866963875 | 2520 | 2520 | 2520 | 2520 | 0 |
| 372 | 20231027 | 125400 | 866963875 | 2520 | 2520 | 2520 | 2520 | 0 |
| 373 | 20231027 | 125300 | 866963875 | 2520 | 2520 | 2520 | 2520 | 0 |
| 374 | 20231027 | 125200 | 866963875 | 2520 | 2520 | 2520 | 2520 | 3 |
| 375 | 20231027 | 125100 | 866956315 | 2520 | 2520 | 2520 | 2520 | 6989 |
| 376 | 20231027 | 125000 | 849344035 | 2520 | 2510 | 2520 | 2510 | 1730 |
| 377 | 20231027 | 124900 | 845001725 | 2520 | 2520 | 2520 | 2520 | 0 |
| 378 | 20231027 | 124800 | 845001725 | 2520 | 2510 | 2520 | 2510 | 934 |
| 379 | 20231027 | 124700 | 842657375 | 2515 | 2515 | 2515 | 2515 | 0 |
| 380 | 20231027 | 124600 | 842657375 | 2515 | 2515 | 2515 | 2515 | 0 |
| 381 | 20231027 | 124500 | 842657375 | 2515 | 2515 | 2515 | 2515 | 1607 |
| 382 | 20231027 | 124400 | 838615770 | 2520 | 2520 | 2520 | 2520 | 0 |
| 383 | 20231027 | 124300 | 838615770 | 2520 | 2520 | 2520 | 2520 | 660 |
| 384 | 20231027 | 124200 | 836952570 | 2520 | 2520 | 2520 | 2520 | 1 |
| 385 | 20231027 | 124100 | 836950050 | 2515 | 2515 | 2515 | 2515 | 0 |
| 386 | 20231027 | 124000 | 836950050 | 2515 | 2515 | 2515 | 2515 | 1 |
| 387 | 20231027 | 123900 | 836947535 | 2515 | 2515 | 2515 | 2515 | 1176 |
| 388 | 20231027 | 123800 | 833989895 | 2515 | 2520 | 2520 | 2510 | 438 |
| 389 | 20231027 | 123700 | 832889490 | 2515 | 2515 | 2515 | 2510 | 857 |
| 390 | 20231027 | 123600 | 830736035 | 2520 | 2520 | 2520 | 2520 | 10 |
| 391 | 20231027 | 123500 | 830710835 | 2520 | 2520 | 2520 | 2520 | 80 |
| 392 | 20231027 | 123400 | 830509235 | 2525 | 2520 | 2525 | 2520 | 2219 |
| 393 | 20231027 | 123300 | 824909685 | 2525 | 2520 | 2525 | 2520 | 4454 |
| 394 | 20231027 | 123200 | 813669880 | 2520 | 2515 | 2520 | 2515 | 4279 |
| 395 | 20231027 | 123100 | 802902990 | 2515 | 2495 | 2515 | 2495 | 19190 |
| 396 | 20231027 | 123000 | 754831190 | 2485 | 2485 | 2485 | 2485 | 0 |
| 397 | 20231027 | 122900 | 754831190 | 2485 | 2485 | 2485 | 2485 | 0 |
| 398 | 20231027 | 122800 | 754831190 | 2485 | 2485 | 2485 | 2485 | 0 |
| 399 | 20231027 | 122700 | 754831190 | 2485 | 2485 | 2485 | 2485 | 400 |
| 400 | 20231027 | 122600 | 753837190 | 2485 | 2485 | 2485 | 2485 | 0 |
| 401 | 20231027 | 122500 | 753837190 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 402 | 20231027 | 122400 | 751352190 | 2490 | 2490 | 2490 | 2490 | 0 |
| 403 | 20231027 | 122300 | 751352190 | 2490 | 2490 | 2490 | 2490 | 0 |
| 404 | 20231027 | 122200 | 751352190 | 2490 | 2490 | 2490 | 2490 | 0 |
| 405 | 20231027 | 122100 | 751352190 | 2490 | 2490 | 2490 | 2490 | 0 |
| 406 | 20231027 | 122000 | 751352190 | 2490 | 2490 | 2490 | 2490 | 755 |
| 407 | 20231027 | 121900 | 749472240 | 2490 | 2490 | 2490 | 2490 | 0 |
| 408 | 20231027 | 121800 | 749472240 | 2490 | 2490 | 2490 | 2490 | 657 |
| 409 | 20231027 | 121700 | 747836310 | 2495 | 2495 | 2495 | 2495 | 5 |
| 410 | 20231027 | 121600 | 747823835 | 2500 | 2500 | 2500 | 2500 | 5 |
| 411 | 20231027 | 121500 | 747811335 | 2500 | 2500 | 2500 | 2500 | 0 |
| 412 | 20231027 | 121400 | 747811335 | 2500 | 2500 | 2500 | 2500 | 0 |
| 413 | 20231027 | 121300 | 747811335 | 2500 | 2500 | 2500 | 2500 | 39 |
| 414 | 20231027 | 121200 | 747713835 | 2500 | 2500 | 2500 | 2500 | 1 |
| 415 | 20231027 | 121100 | 747711335 | 2490 | 2500 | 2500 | 2490 | 860 |
| 416 | 20231027 | 121000 | 745564935 | 2500 | 2500 | 2500 | 2500 | 0 |
| 417 | 20231027 | 120900 | 745564935 | 2500 | 2500 | 2500 | 2500 | 1 |
| 418 | 20231027 | 120800 | 745562435 | 2495 | 2495 | 2495 | 2495 | 660 |
| 419 | 20231027 | 120700 | 743915735 | 2495 | 2495 | 2495 | 2495 | 10 |
| 420 | 20231027 | 120600 | 743890785 | 2495 | 2495 | 2495 | 2495 | 1335 |
| 421 | 20231027 | 120500 | 740559960 | 2500 | 2500 | 2500 | 2500 | 0 |
| 422 | 20231027 | 120400 | 740559960 | 2500 | 2500 | 2500 | 2500 | 9 |
| 423 | 20231027 | 120300 | 740537460 | 2500 | 2500 | 2500 | 2500 | 100 |
| 424 | 20231027 | 120200 | 740287460 | 2500 | 2500 | 2500 | 2500 | 100 |
| 425 | 20231027 | 120100 | 740037460 | 2500 | 2500 | 2500 | 2500 | 1 |
| 426 | 20231027 | 120000 | 740034960 | 2490 | 2490 | 2490 | 2490 | 10 |
| 427 | 20231027 | 115900 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 428 | 20231027 | 115800 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 429 | 20231027 | 115700 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 430 | 20231027 | 115600 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 431 | 20231027 | 115500 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 432 | 20231027 | 115400 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 433 | 20231027 | 115300 | 740010060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 434 | 20231027 | 115200 | 740010060 | 2490 | 2490 | 2490 | 2490 | 1340 |
| 435 | 20231027 | 115100 | 736673460 | 2495 | 2495 | 2495 | 2495 | 189 |
| 436 | 20231027 | 115000 | 736201905 | 2495 | 2495 | 2495 | 2495 | 2 |
| 437 | 20231027 | 114900 | 736196915 | 2490 | 2485 | 2490 | 2485 | 1344 |
| 438 | 20231027 | 114800 | 732850360 | 2485 | 2485 | 2485 | 2485 | 1 |
| 439 | 20231027 | 114700 | 732847875 | 2490 | 2490 | 2490 | 2490 | 2819 |
| 440 | 20231027 | 114600 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 441 | 20231027 | 114500 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 442 | 20231027 | 114400 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 443 | 20231027 | 114300 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 444 | 20231027 | 114200 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 445 | 20231027 | 114100 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 446 | 20231027 | 114000 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 447 | 20231027 | 113900 | 725828565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 448 | 20231027 | 113800 | 725828565 | 2500 | 2500 | 2500 | 2500 | 24 |
| 449 | 20231027 | 113700 | 725768565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 450 | 20231027 | 113600 | 725768565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 451 | 20231027 | 113500 | 725768565 | 2500 | 2500 | 2500 | 2500 | 3 |
| 452 | 20231027 | 113400 | 725761065 | 2495 | 2495 | 2495 | 2495 | 2000 |
| 453 | 20231027 | 113300 | 720771065 | 2495 | 2495 | 2495 | 2495 | 0 |
| 454 | 20231027 | 113200 | 720771065 | 2495 | 2495 | 2495 | 2495 | 0 |
| 455 | 20231027 | 113100 | 720771065 | 2495 | 2495 | 2495 | 2495 | 0 |
| 456 | 20231027 | 113000 | 720771065 | 2495 | 2495 | 2495 | 2495 | 0 |
| 457 | 20231027 | 112900 | 720771065 | 2495 | 2495 | 2495 | 2495 | 10 |
| 458 | 20231027 | 112800 | 720746115 | 2500 | 2500 | 2500 | 2500 | 480 |
| 459 | 20231027 | 112700 | 719546115 | 2500 | 2500 | 2500 | 2500 | 20 |
| 460 | 20231027 | 112600 | 719496115 | 2500 | 2500 | 2500 | 2500 | 300 |
| 461 | 20231027 | 112500 | 718746115 | 2500 | 2495 | 2500 | 2495 | 2069 |
| 462 | 20231027 | 112400 | 713573960 | 2505 | 2500 | 2505 | 2500 | 6663 |
| 463 | 20231027 | 112300 | 696905620 | 2495 | 2495 | 2495 | 2495 | 0 |
| 464 | 20231027 | 112200 | 696905620 | 2495 | 2495 | 2495 | 2495 | 11 |
| 465 | 20231027 | 112100 | 696878175 | 2495 | 2495 | 2495 | 2495 | 0 |
| 466 | 20231027 | 112000 | 696878175 | 2495 | 2490 | 2495 | 2485 | 1177 |
| 467 | 20231027 | 111900 | 693947445 | 2500 | 2500 | 2500 | 2500 | 0 |
| 468 | 20231027 | 111800 | 693947445 | 2500 | 2500 | 2500 | 2500 | 792 |
| 469 | 20231027 | 111700 | 691967445 | 2500 | 2480 | 2500 | 2480 | 3 |
| 470 | 20231027 | 111600 | 691959970 | 2490 | 2500 | 2500 | 2490 | 8151 |
| 471 | 20231027 | 111500 | 671662480 | 2490 | 2490 | 2495 | 2490 | 3093 |
| 472 | 20231027 | 111400 | 663960460 | 2485 | 2485 | 2485 | 2485 | 6 |
| 473 | 20231027 | 111300 | 663945550 | 2480 | 2480 | 2480 | 2480 | 0 |
| 474 | 20231027 | 111200 | 663945550 | 2480 | 2485 | 2485 | 2480 | 5000 |
| 475 | 20231027 | 111100 | 651530075 | 2490 | 2485 | 2490 | 2485 | 51 |
| 476 | 20231027 | 111000 | 651403335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 477 | 20231027 | 110900 | 651403335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 478 | 20231027 | 110800 | 651403335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 479 | 20231027 | 110700 | 651403335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 480 | 20231027 | 110600 | 651403335 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 481 | 20231027 | 110500 | 648913335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 482 | 20231027 | 110400 | 648913335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 483 | 20231027 | 110300 | 648913335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 484 | 20231027 | 110200 | 648913335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 485 | 20231027 | 110100 | 648913335 | 2490 | 2490 | 2490 | 2490 | 0 |
| 486 | 20231027 | 110000 | 648913335 | 2490 | 2485 | 2490 | 2485 | 924 |
| 487 | 20231027 | 105900 | 646617140 | 2490 | 2490 | 2490 | 2490 | 1 |
| 488 | 20231027 | 105800 | 646614650 | 2490 | 2490 | 2490 | 2490 | 1341 |
| 489 | 20231027 | 105700 | 643275560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 490 | 20231027 | 105600 | 643275560 | 2495 | 2495 | 2495 | 2495 | 527 |
| 491 | 20231027 | 105500 | 641960695 | 2500 | 2500 | 2500 | 2500 | 143 |
| 492 | 20231027 | 105400 | 641603195 | 2500 | 2500 | 2500 | 2500 | 974 |
| 493 | 20231027 | 105300 | 639168195 | 2505 | 2505 | 2505 | 2505 | 188 |
| 494 | 20231027 | 105200 | 638697255 | 2505 | 2505 | 2505 | 2505 | 2 |
| 495 | 20231027 | 105100 | 638692245 | 2510 | 2495 | 2510 | 2495 | 13722 |
| 496 | 20231027 | 105000 | 604394695 | 2495 | 2495 | 2495 | 2495 | 0 |
| 497 | 20231027 | 104900 | 604394695 | 2495 | 2495 | 2495 | 2495 | 0 |
| 498 | 20231027 | 104800 | 604394695 | 2495 | 2495 | 2500 | 2495 | 1211 |
| 499 | 20231027 | 104700 | 601373245 | 2495 | 2495 | 2495 | 2495 | 312 |
| 500 | 20231027 | 104600 | 600594805 | 2495 | 2495 | 2495 | 2495 | 584 |
| 501 | 20231027 | 104500 | 599137725 | 2495 | 2495 | 2495 | 2495 | 100 |
| 502 | 20231027 | 104400 | 598888225 | 2490 | 2490 | 2490 | 2490 | 599 |
| 503 | 20231027 | 104300 | 597396715 | 2490 | 2490 | 2490 | 2490 | 0 |
| 504 | 20231027 | 104200 | 597396715 | 2490 | 2480 | 2490 | 2480 | 5653 |
| 505 | 20231027 | 104100 | 583370780 | 2475 | 2475 | 2475 | 2475 | 382 |
| 506 | 20231027 | 104000 | 582425330 | 2470 | 2470 | 2470 | 2470 | 2000 |
| 507 | 20231027 | 103900 | 577485330 | 2480 | 2480 | 2480 | 2480 | 2 |
| 508 | 20231027 | 103800 | 577480370 | 2480 | 2470 | 2480 | 2470 | 203 |
| 509 | 20231027 | 103700 | 576978930 | 2480 | 2475 | 2480 | 2475 | 41 |
| 510 | 20231027 | 103600 | 576877255 | 2475 | 2480 | 2480 | 2475 | 2729 |
| 511 | 20231027 | 103500 | 570115670 | 2480 | 2485 | 2485 | 2480 | 328 |
| 512 | 20231027 | 103400 | 569301730 | 2485 | 2485 | 2485 | 2480 | 120 |
| 513 | 20231027 | 103300 | 569003545 | 2480 | 2480 | 2480 | 2480 | 1 |
| 514 | 20231027 | 103200 | 569001065 | 2485 | 2485 | 2485 | 2485 | 10 |
| 515 | 20231027 | 103100 | 568976215 | 2480 | 2480 | 2480 | 2480 | 0 |
| 516 | 20231027 | 103000 | 568976215 | 2480 | 2480 | 2480 | 2480 | 224 |
| 517 | 20231027 | 102900 | 568420695 | 2480 | 2480 | 2480 | 2480 | 1408 |
| 518 | 20231027 | 102800 | 564928855 | 2480 | 2480 | 2480 | 2480 | 0 |
| 519 | 20231027 | 102700 | 564928855 | 2480 | 2480 | 2480 | 2480 | 163 |
| 520 | 20231027 | 102600 | 564524615 | 2480 | 2475 | 2480 | 2475 | 31 |
| 521 | 20231027 | 102500 | 564447875 | 2480 | 2470 | 2480 | 2470 | 27 |
| 522 | 20231027 | 102400 | 564380945 | 2480 | 2480 | 2480 | 2480 | 10 |
| 523 | 20231027 | 102300 | 564356145 | 2480 | 2475 | 2480 | 2475 | 114 |
| 524 | 20231027 | 102200 | 564073445 | 2475 | 2475 | 2475 | 2475 | 1125 |
| 525 | 20231027 | 102100 | 561289070 | 2475 | 2475 | 2475 | 2475 | 0 |
| 526 | 20231027 | 102000 | 561289070 | 2475 | 2475 | 2475 | 2475 | 630 |
| 527 | 20231027 | 101900 | 559729820 | 2475 | 2465 | 2475 | 2465 | 942 |
| 528 | 20231027 | 101800 | 557405370 | 2475 | 2470 | 2475 | 2470 | 3994 |
| 529 | 20231027 | 101700 | 547540185 | 2470 | 2470 | 2470 | 2470 | 302 |
| 530 | 20231027 | 101600 | 546794245 | 2470 | 2470 | 2470 | 2470 | 1267 |
| 531 | 20231027 | 101500 | 543664755 | 2470 | 2465 | 2470 | 2465 | 1084 |
| 532 | 20231027 | 101400 | 540990965 | 2465 | 2465 | 2465 | 2465 | 500 |
| 533 | 20231027 | 101300 | 539758465 | 2465 | 2445 | 2465 | 2445 | 5614 |
| 534 | 20231027 | 101200 | 526005385 | 2445 | 2440 | 2445 | 2440 | 2654 |
| 535 | 20231027 | 101100 | 519527625 | 2440 | 2440 | 2440 | 2440 | 746 |
| 536 | 20231027 | 101000 | 517707385 | 2445 | 2445 | 2445 | 2445 | 200 |
| 537 | 20231027 | 100900 | 517218385 | 2445 | 2445 | 2445 | 2445 | 406 |
| 538 | 20231027 | 100800 | 516225715 | 2445 | 2445 | 2445 | 2445 | 302 |
| 539 | 20231027 | 100700 | 515487325 | 2440 | 2440 | 2440 | 2440 | 788 |
| 540 | 20231027 | 100600 | 513564605 | 2440 | 2435 | 2440 | 2435 | 1054 |
| 541 | 20231027 | 100500 | 510997070 | 2430 | 2430 | 2430 | 2430 | 1891 |
| 542 | 20231027 | 100400 | 506401940 | 2430 | 2435 | 2435 | 2430 | 159 |
| 543 | 20231027 | 100300 | 506015320 | 2430 | 2435 | 2435 | 2425 | 13606 |
| 544 | 20231027 | 100200 | 472992460 | 2435 | 2440 | 2440 | 2430 | 8490 |
| 545 | 20231027 | 100100 | 452353890 | 2435 | 2440 | 2440 | 2435 | 1753 |
| 546 | 20231027 | 100000 | 448077155 | 2440 | 2435 | 2445 | 2435 | 2385 |
| 547 | 20231027 | 095900 | 442268025 | 2440 | 2440 | 2450 | 2440 | 1699 |
| 548 | 20231027 | 095800 | 438121725 | 2440 | 2430 | 2440 | 2425 | 6390 |
| 549 | 20231027 | 095700 | 422619565 | 2430 | 2435 | 2440 | 2430 | 3320 |
| 550 | 20231027 | 095600 | 414539490 | 2440 | 2450 | 2450 | 2440 | 3946 |
| 551 | 20231027 | 095500 | 404901090 | 2450 | 2460 | 2460 | 2445 | 3115 |
| 552 | 20231027 | 095400 | 397269895 | 2460 | 2465 | 2465 | 2460 | 1000 |
| 553 | 20231027 | 095300 | 394807935 | 2470 | 2470 | 2470 | 2470 | 592 |
| 554 | 20231027 | 095200 | 393345695 | 2470 | 2475 | 2475 | 2470 | 739 |
| 555 | 20231027 | 095100 | 391519365 | 2475 | 2475 | 2475 | 2475 | 210 |
| 556 | 20231027 | 095000 | 390999615 | 2475 | 2470 | 2475 | 2470 | 1293 |
| 557 | 20231027 | 094900 | 387802900 | 2470 | 2465 | 2470 | 2465 | 800 |
| 558 | 20231027 | 094800 | 385827900 | 2465 | 2460 | 2470 | 2455 | 2200 |
| 559 | 20231027 | 094700 | 380421900 | 2460 | 2465 | 2470 | 2460 | 4663 |
| 560 | 20231027 | 094600 | 368908845 | 2465 | 2470 | 2470 | 2465 | 635 |
| 561 | 20231027 | 094500 | 367342300 | 2470 | 2475 | 2475 | 2470 | 57 |
| 562 | 20231027 | 094400 | 367201475 | 2475 | 2475 | 2475 | 2475 | 450 |
| 563 | 20231027 | 094300 | 366087725 | 2470 | 2460 | 2470 | 2460 | 7514 |
| 564 | 20231027 | 094200 | 347565470 | 2450 | 2450 | 2450 | 2450 | 1168 |
| 565 | 20231027 | 094100 | 344703870 | 2450 | 2465 | 2465 | 2450 | 1914 |
| 566 | 20231027 | 094000 | 340008245 | 2465 | 2460 | 2465 | 2460 | 927 |
| 567 | 20231027 | 093900 | 337724655 | 2450 | 2450 | 2455 | 2450 | 2345 |
| 568 | 20231027 | 093800 | 331978405 | 2450 | 2455 | 2455 | 2450 | 981 |
| 569 | 20231027 | 093700 | 329572455 | 2455 | 2450 | 2455 | 2445 | 2102 |
| 570 | 20231027 | 093600 | 324430505 | 2450 | 2465 | 2465 | 2450 | 3317 |
| 571 | 20231027 | 093500 | 316282885 | 2465 | 2465 | 2470 | 2465 | 2373 |
| 572 | 20231027 | 093400 | 310433435 | 2470 | 2470 | 2470 | 2470 | 902 |
| 573 | 20231027 | 093300 | 308205495 | 2470 | 2460 | 2470 | 2455 | 5005 |
| 574 | 20231027 | 093200 | 295902635 | 2455 | 2460 | 2460 | 2450 | 2837 |
| 575 | 20231027 | 093100 | 288945025 | 2460 | 2460 | 2460 | 2460 | 590 |
| 576 | 20231027 | 093000 | 287493625 | 2460 | 2445 | 2460 | 2445 | 1419 |
| 577 | 20231027 | 092900 | 284016920 | 2445 | 2460 | 2460 | 2445 | 5099 |
| 578 | 20231027 | 092800 | 271527175 | 2455 | 2470 | 2470 | 2455 | 6469 |
| 579 | 20231027 | 092700 | 255618150 | 2470 | 2475 | 2475 | 2470 | 442 |
| 580 | 20231027 | 092600 | 254525655 | 2470 | 2475 | 2475 | 2455 | 3611 |
| 581 | 20231027 | 092500 | 245634140 | 2475 | 2480 | 2480 | 2475 | 612 |
| 582 | 20231027 | 092400 | 244118690 | 2480 | 2480 | 2480 | 2480 | 529 |
| 583 | 20231027 | 092300 | 242806770 | 2480 | 2480 | 2480 | 2475 | 3076 |
| 584 | 20231027 | 092200 | 235190640 | 2480 | 2490 | 2490 | 2480 | 706 |
| 585 | 20231027 | 092100 | 233438210 | 2490 | 2490 | 2490 | 2490 | 513 |
| 586 | 20231027 | 092000 | 232160840 | 2490 | 2490 | 2490 | 2490 | 604 |
| 587 | 20231027 | 091900 | 230656880 | 2495 | 2490 | 2495 | 2490 | 320 |
| 588 | 20231027 | 091800 | 229858980 | 2490 | 2495 | 2495 | 2485 | 3036 |
| 589 | 20231027 | 091700 | 222312920 | 2485 | 2495 | 2495 | 2485 | 1570 |
| 590 | 20231027 | 091600 | 218402875 | 2500 | 2500 | 2510 | 2500 | 7342 |
| 591 | 20231027 | 091500 | 200030605 | 2500 | 2495 | 2500 | 2495 | 554 |
| 592 | 20231027 | 091400 | 198647260 | 2495 | 2490 | 2495 | 2490 | 799 |
| 593 | 20231027 | 091300 | 196655255 | 2490 | 2485 | 2495 | 2480 | 3289 |
| 594 | 20231027 | 091200 | 188488265 | 2500 | 2500 | 2510 | 2485 | 8378 |
| 595 | 20231027 | 091100 | 167636630 | 2500 | 2505 | 2510 | 2500 | 2614 |
| 596 | 20231027 | 091000 | 161097035 | 2505 | 2490 | 2520 | 2490 | 6418 |
| 597 | 20231027 | 090900 | 145033755 | 2490 | 2490 | 2490 | 2480 | 220 |
| 598 | 20231027 | 090800 | 144486905 | 2490 | 2495 | 2495 | 2480 | 6097 |
| 599 | 20231027 | 090700 | 129275960 | 2500 | 2510 | 2510 | 2475 | 5846 |
| 600 | 20231027 | 090600 | 114675770 | 2510 | 2520 | 2520 | 2510 | 339 |
| 601 | 20231027 | 090500 | 113823255 | 2520 | 2520 | 2525 | 2500 | 11249 |
| 602 | 20231027 | 090400 | 85482290 | 2530 | 2515 | 2530 | 2495 | 4886 |
| 603 | 20231027 | 090300 | 73209225 | 2510 | 2505 | 2530 | 2505 | 4765 |
| 604 | 20231027 | 090200 | 61216430 | 2505 | 2485 | 2510 | 2485 | 12147 |
| 605 | 20231027 | 090100 | 30886905 | 2465 | 2465 | 2475 | 2465 | 1601 |
| 606 | 20231027 | 090000 | 26939440 | 2475 | 2425 | 2525 | 2425 | 10994 |