31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 3 | 20231019 | 184200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231019 | 184100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231019 | 184000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231019 | 183900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231019 | 183800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231019 | 183700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231019 | 183600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231019 | 183500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231019 | 183400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231019 | 183300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231019 | 183200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231019 | 183100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231019 | 183000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231019 | 182900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231019 | 182800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231019 | 182700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231019 | 182600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231019 | 182500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231019 | 182400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231019 | 182300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231019 | 182200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231019 | 182100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231019 | 182000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231019 | 181900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231019 | 181800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231019 | 181700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231019 | 181600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231019 | 181500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231019 | 181400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231019 | 181300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 33 | 20231019 | 181200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231019 | 181100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231019 | 181000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231019 | 180900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231019 | 180800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231019 | 180700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231019 | 180600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231019 | 180500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231019 | 180400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231019 | 180300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231019 | 180200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231019 | 180100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231019 | 180000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231019 | 175900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231019 | 175800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231019 | 175700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231019 | 175600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231019 | 175500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231019 | 175400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231019 | 175300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231019 | 175200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231019 | 175100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231019 | 175000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231019 | 174900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231019 | 174800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231019 | 174700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231019 | 174600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231019 | 174500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231019 | 174400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231019 | 174300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 63 | 20231019 | 174200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231019 | 174100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231019 | 174000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231019 | 173900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231019 | 173800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231019 | 173700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231019 | 173600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231019 | 173500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231019 | 173400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231019 | 173300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231019 | 173200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231019 | 173100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231019 | 173000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231019 | 172900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231019 | 172800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231019 | 172700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231019 | 172600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231019 | 172500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231019 | 172400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231019 | 172300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231019 | 172200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231019 | 172100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231019 | 172000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231019 | 171900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231019 | 171800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231019 | 171700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231019 | 171600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231019 | 171500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231019 | 171400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231019 | 171300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 93 | 20231019 | 171200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231019 | 171100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231019 | 171000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231019 | 170900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231019 | 170800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231019 | 170700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231019 | 170600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231019 | 170500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231019 | 170400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231019 | 170300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231019 | 170200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231019 | 170100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231019 | 170000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231019 | 165900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231019 | 165800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231019 | 165700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231019 | 165600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231019 | 165500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231019 | 165400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231019 | 165300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231019 | 165200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231019 | 165100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231019 | 165000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231019 | 164900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231019 | 164800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231019 | 164700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231019 | 164600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231019 | 164500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231019 | 164400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231019 | 164300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 123 | 20231019 | 164200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231019 | 164100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231019 | 164000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231019 | 163900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231019 | 163800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231019 | 163700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231019 | 163600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231019 | 163500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231019 | 163400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231019 | 163300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231019 | 163200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231019 | 163100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231019 | 163000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231019 | 162900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231019 | 162800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231019 | 162700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231019 | 162600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231019 | 162500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231019 | 162400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231019 | 162300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231019 | 162200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231019 | 162100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231019 | 162000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231019 | 161900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231019 | 161800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231019 | 161700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231019 | 161600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231019 | 161500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231019 | 161400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231019 | 161300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 153 | 20231019 | 161200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231019 | 161100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231019 | 161000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231019 | 160900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231019 | 160800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231019 | 160700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231019 | 160600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231019 | 160500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231019 | 160400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231019 | 160300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231019 | 160200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231019 | 160100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231019 | 160000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231019 | 155900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231019 | 155800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231019 | 155700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231019 | 155600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231019 | 155500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231019 | 155400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231019 | 155300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231019 | 155200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231019 | 155100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231019 | 155000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231019 | 154900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231019 | 154800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231019 | 154700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231019 | 154600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231019 | 154500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231019 | 154400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231019 | 154300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 183 | 20231019 | 154200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231019 | 154100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231019 | 154000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231019 | 153900 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231019 | 153800 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231019 | 153700 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231019 | 153600 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231019 | 153500 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231019 | 153400 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231019 | 153300 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231019 | 153200 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231019 | 153100 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231019 | 153000 | 3191037750 | 29900 | 29900 | 29900 | 29900 | 5391 |
| 196 | 20231019 | 152900 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20231019 | 152800 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20231019 | 152700 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20231019 | 152600 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20231019 | 152500 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20231019 | 152400 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20231019 | 152300 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20231019 | 152200 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20231019 | 152100 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20231019 | 152000 | 3029846850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20231019 | 151900 | 3029846850 | 29850 | 29950 | 30000 | 29850 | 311 |
| 207 | 20231019 | 151800 | 3020534900 | 29900 | 29850 | 29950 | 29850 | 476 |
| 208 | 20231019 | 151700 | 3006301900 | 29850 | 29750 | 29900 | 29750 | 356 |
| 209 | 20231019 | 151600 | 2995687250 | 29800 | 29850 | 29850 | 29750 | 590 |
| 210 | 20231019 | 151500 | 2978111950 | 29850 | 29800 | 29900 | 29800 | 157 |
| 211 | 20231019 | 151400 | 2973427700 | 29800 | 29950 | 29950 | 29800 | 555 |
| 212 | 20231019 | 151300 | 2956834850 | 29950 | 29900 | 29950 | 29800 | 453 |
| 213 | 20231019 | 151200 | 2943281950 | 29900 | 29850 | 29900 | 29800 | 473 |
| 214 | 20231019 | 151100 | 2929148450 | 29850 | 29850 | 29950 | 29800 | 493 |
| 215 | 20231019 | 151000 | 2914400350 | 29850 | 29850 | 29950 | 29850 | 578 |
| 216 | 20231019 | 150900 | 2897096750 | 29850 | 29900 | 30000 | 29850 | 937 |
| 217 | 20231019 | 150800 | 2869098800 | 29900 | 29950 | 30000 | 29850 | 476 |
| 218 | 20231019 | 150700 | 2854841300 | 29950 | 29950 | 29950 | 29900 | 839 |
| 219 | 20231019 | 150600 | 2829715000 | 29900 | 29950 | 29950 | 29900 | 496 |
| 220 | 20231019 | 150500 | 2814866300 | 29900 | 29850 | 29950 | 29850 | 390 |
| 221 | 20231019 | 150400 | 2803201150 | 29850 | 29900 | 29900 | 29850 | 446 |
| 222 | 20231019 | 150300 | 2789867000 | 29850 | 29900 | 29900 | 29850 | 404 |
| 223 | 20231019 | 150200 | 2777787950 | 29900 | 29850 | 29900 | 29850 | 443 |
| 224 | 20231019 | 150100 | 2764544850 | 29900 | 29850 | 29950 | 29850 | 435 |
| 225 | 20231019 | 150000 | 2751539000 | 29850 | 29900 | 29900 | 29800 | 644 |
| 226 | 20231019 | 145900 | 2732293750 | 29850 | 29900 | 29900 | 29850 | 378 |
| 227 | 20231019 | 145800 | 2720992850 | 29850 | 29900 | 29950 | 29850 | 495 |
| 228 | 20231019 | 145700 | 2706185700 | 29900 | 29900 | 29950 | 29850 | 488 |
| 229 | 20231019 | 145600 | 2691588250 | 29900 | 29900 | 29950 | 29850 | 631 |
| 230 | 20231019 | 145500 | 2672713950 | 29900 | 29950 | 29950 | 29900 | 703 |
| 231 | 20231019 | 145400 | 2651674050 | 29950 | 29850 | 29950 | 29800 | 588 |
| 232 | 20231019 | 145300 | 2634095650 | 29750 | 29900 | 29900 | 29700 | 1204 |
| 233 | 20231019 | 145200 | 2598180950 | 29850 | 29900 | 29900 | 29800 | 623 |
| 234 | 20231019 | 145100 | 2579569550 | 29850 | 29850 | 29900 | 29800 | 517 |
| 235 | 20231019 | 145000 | 2564126900 | 29850 | 29800 | 29850 | 29800 | 279 |
| 236 | 20231019 | 144900 | 2555799450 | 29800 | 29900 | 29900 | 29800 | 751 |
| 237 | 20231019 | 144800 | 2533396600 | 29850 | 29850 | 29900 | 29850 | 520 |
| 238 | 20231019 | 144700 | 2517852650 | 29850 | 29800 | 29900 | 29800 | 263 |
| 239 | 20231019 | 144600 | 2509995100 | 29900 | 29900 | 29950 | 29800 | 1024 |
| 240 | 20231019 | 144500 | 2479391300 | 29850 | 29850 | 29900 | 29800 | 168 |
| 241 | 20231019 | 144400 | 2474376650 | 29800 | 29900 | 29900 | 29800 | 617 |
| 242 | 20231019 | 144300 | 2455939850 | 29900 | 29850 | 29900 | 29800 | 264 |
| 243 | 20231019 | 144200 | 2448061500 | 29800 | 29900 | 29900 | 29800 | 460 |
| 244 | 20231019 | 144100 | 2434325050 | 29900 | 29850 | 29950 | 29850 | 449 |
| 245 | 20231019 | 144000 | 2420901150 | 29850 | 29850 | 29900 | 29800 | 392 |
| 246 | 20231019 | 143900 | 2409194900 | 29850 | 29800 | 29850 | 29800 | 478 |
| 247 | 20231019 | 143800 | 2394927900 | 29800 | 29800 | 29850 | 29800 | 556 |
| 248 | 20231019 | 143700 | 2378349750 | 29800 | 29750 | 29800 | 29750 | 283 |
| 249 | 20231019 | 143600 | 2369916950 | 29750 | 29750 | 29750 | 29700 | 263 |
| 250 | 20231019 | 143500 | 2362092800 | 29800 | 29700 | 29800 | 29650 | 657 |
| 251 | 20231019 | 143400 | 2342559350 | 29800 | 29750 | 29800 | 29650 | 1546 |
| 252 | 20231019 | 143300 | 2296655950 | 29750 | 29650 | 29750 | 29650 | 451 |
| 253 | 20231019 | 143200 | 2283250900 | 29700 | 29700 | 29700 | 29650 | 93 |
| 254 | 20231019 | 143100 | 2280492600 | 29650 | 29750 | 29750 | 29650 | 1545 |
| 255 | 20231019 | 143000 | 2234599050 | 29750 | 29700 | 29750 | 29700 | 61 |
| 256 | 20231019 | 142900 | 2232786100 | 29700 | 29750 | 29750 | 29700 | 47 |
| 257 | 20231019 | 142800 | 2231390000 | 29700 | 29750 | 29750 | 29700 | 116 |
| 258 | 20231019 | 142700 | 2227943550 | 29750 | 29700 | 29750 | 29700 | 61 |
| 259 | 20231019 | 142600 | 2226130400 | 29700 | 29750 | 29750 | 29700 | 72 |
| 260 | 20231019 | 142500 | 2223989900 | 29700 | 29700 | 29750 | 29700 | 28 |
| 261 | 20231019 | 142400 | 2223157550 | 29700 | 29750 | 29750 | 29700 | 35 |
| 262 | 20231019 | 142300 | 2222118000 | 29700 | 29700 | 29750 | 29700 | 75 |
| 263 | 20231019 | 142200 | 2219888150 | 29750 | 29700 | 29750 | 29700 | 30 |
| 264 | 20231019 | 142100 | 2218996300 | 29750 | 29750 | 29750 | 29700 | 159 |
| 265 | 20231019 | 142000 | 2214267550 | 29700 | 29700 | 29750 | 29700 | 41 |
| 266 | 20231019 | 141900 | 2213048900 | 29750 | 29700 | 29750 | 29700 | 36 |
| 267 | 20231019 | 141800 | 2211978750 | 29700 | 29700 | 29750 | 29700 | 50 |
| 268 | 20231019 | 141700 | 2210492800 | 29700 | 29700 | 29750 | 29700 | 61 |
| 269 | 20231019 | 141600 | 2208679700 | 29750 | 29700 | 29750 | 29700 | 23 |
| 270 | 20231019 | 141500 | 2207995900 | 29750 | 29700 | 29750 | 29700 | 48 |
| 271 | 20231019 | 141400 | 2206569250 | 29700 | 29700 | 29800 | 29700 | 66 |
| 272 | 20231019 | 141300 | 2204606750 | 29700 | 29750 | 29800 | 29700 | 61 |
| 273 | 20231019 | 141200 | 2202791400 | 29800 | 29750 | 29800 | 29700 | 381 |
| 274 | 20231019 | 141100 | 2191454950 | 29750 | 29700 | 29750 | 29700 | 26 |
| 275 | 20231019 | 141000 | 2190682550 | 29750 | 29700 | 29750 | 29700 | 3 |
| 276 | 20231019 | 140900 | 2190593350 | 29750 | 29800 | 29800 | 29700 | 62 |
| 277 | 20231019 | 140800 | 2188749400 | 29800 | 29750 | 29800 | 29750 | 957 |
| 278 | 20231019 | 140700 | 2160276950 | 29750 | 29750 | 29800 | 29750 | 14 |
| 279 | 20231019 | 140600 | 2159860400 | 29800 | 29750 | 29800 | 29750 | 25 |
| 280 | 20231019 | 140500 | 2159116300 | 29800 | 29800 | 29800 | 29750 | 26 |
| 281 | 20231019 | 140400 | 2158342550 | 29800 | 29750 | 29800 | 29750 | 9 |
| 282 | 20231019 | 140300 | 2158074700 | 29800 | 29800 | 29800 | 29750 | 51 |
| 283 | 20231019 | 140200 | 2156556500 | 29750 | 29750 | 29800 | 29750 | 20 |
| 284 | 20231019 | 140100 | 2155961350 | 29800 | 29750 | 29800 | 29750 | 87 |
| 285 | 20231019 | 140000 | 2153369400 | 29750 | 29800 | 29800 | 29750 | 34 |
| 286 | 20231019 | 135900 | 2152357350 | 29750 | 29750 | 29800 | 29750 | 35 |
| 287 | 20231019 | 135800 | 2151315750 | 29750 | 29800 | 29800 | 29750 | 20 |
| 288 | 20231019 | 135700 | 2150720300 | 29800 | 29800 | 29800 | 29750 | 23 |
| 289 | 20231019 | 135600 | 2150035800 | 29800 | 29850 | 29850 | 29750 | 81 |
| 290 | 20231019 | 135500 | 2147619300 | 29850 | 29800 | 29850 | 29750 | 95 |
| 291 | 20231019 | 135400 | 2144787700 | 29800 | 29750 | 29800 | 29750 | 59 |
| 292 | 20231019 | 135300 | 2143031300 | 29800 | 29800 | 29800 | 29750 | 27 |
| 293 | 20231019 | 135200 | 2142227800 | 29800 | 29750 | 29800 | 29750 | 13 |
| 294 | 20231019 | 135100 | 2141840900 | 29800 | 29850 | 29850 | 29800 | 36 |
| 295 | 20231019 | 135000 | 2140766650 | 29750 | 29750 | 29850 | 29750 | 232 |
| 296 | 20231019 | 134900 | 2133856700 | 29700 | 29750 | 29750 | 29700 | 195 |
| 297 | 20231019 | 134800 | 2128056100 | 29750 | 29750 | 29750 | 29700 | 78 |
| 298 | 20231019 | 134700 | 2125736950 | 29750 | 29750 | 29750 | 29700 | 21 |
| 299 | 20231019 | 134600 | 2125112950 | 29750 | 29700 | 29750 | 29700 | 56 |
| 300 | 20231019 | 134500 | 2123448200 | 29750 | 29750 | 29750 | 29700 | 112 |
| 301 | 20231019 | 134400 | 2120116850 | 29750 | 29700 | 29750 | 29700 | 26 |
| 302 | 20231019 | 134300 | 2119344250 | 29750 | 29700 | 29750 | 29700 | 117 |
| 303 | 20231019 | 134200 | 2115864300 | 29700 | 29700 | 29750 | 29700 | 56 |
| 304 | 20231019 | 134100 | 2114199050 | 29700 | 29750 | 29750 | 29700 | 62 |
| 305 | 20231019 | 134000 | 2112356650 | 29700 | 29700 | 29750 | 29700 | 36 |
| 306 | 20231019 | 133900 | 2111286300 | 29750 | 29750 | 29750 | 29700 | 62 |
| 307 | 20231019 | 133800 | 2109442250 | 29750 | 29700 | 29750 | 29700 | 44 |
| 308 | 20231019 | 133700 | 2108134350 | 29700 | 29700 | 29750 | 29700 | 58 |
| 309 | 20231019 | 133600 | 2106410600 | 29750 | 29700 | 29750 | 29700 | 140 |
| 310 | 20231019 | 133500 | 2102245900 | 29700 | 29700 | 29750 | 29700 | 26 |
| 311 | 20231019 | 133400 | 2101473500 | 29750 | 29700 | 29750 | 29700 | 107 |
| 312 | 20231019 | 133300 | 2098291000 | 29750 | 29750 | 29750 | 29700 | 13 |
| 313 | 20231019 | 133200 | 2097904700 | 29700 | 29700 | 29750 | 29700 | 35 |
| 314 | 20231019 | 133100 | 2096864950 | 29700 | 29750 | 29750 | 29700 | 13 |
| 315 | 20231019 | 133000 | 2096478600 | 29750 | 29750 | 29800 | 29700 | 327 |
| 316 | 20231019 | 132900 | 2086749850 | 29750 | 29750 | 29800 | 29750 | 25 |
| 317 | 20231019 | 132800 | 2086005950 | 29750 | 29800 | 29800 | 29750 | 39 |
| 318 | 20231019 | 132700 | 2084845350 | 29800 | 29750 | 29800 | 29750 | 279 |
| 319 | 20231019 | 132600 | 2076542000 | 29750 | 29750 | 29800 | 29750 | 122 |
| 320 | 20231019 | 132500 | 2072912450 | 29750 | 29750 | 29800 | 29750 | 22 |
| 321 | 20231019 | 132400 | 2072257700 | 29750 | 29800 | 29800 | 29750 | 21 |
| 322 | 20231019 | 132300 | 2071632650 | 29800 | 29750 | 29800 | 29750 | 94 |
| 323 | 20231019 | 132200 | 2068835450 | 29750 | 29750 | 29800 | 29750 | 50 |
| 324 | 20231019 | 132100 | 2067346950 | 29800 | 29800 | 29800 | 29750 | 20 |
| 325 | 20231019 | 132000 | 2066751150 | 29750 | 29750 | 29800 | 29700 | 184 |
| 326 | 20231019 | 131900 | 2061272900 | 29700 | 29700 | 29750 | 29700 | 178 |
| 327 | 20231019 | 131800 | 2055978950 | 29750 | 29750 | 29800 | 29700 | 436 |
| 328 | 20231019 | 131700 | 2043018500 | 29800 | 29800 | 29800 | 29750 | 19 |
| 329 | 20231019 | 131600 | 2042453000 | 29750 | 29800 | 29800 | 29750 | 34 |
| 330 | 20231019 | 131500 | 2041441150 | 29800 | 29750 | 29800 | 29750 | 14 |
| 331 | 20231019 | 131400 | 2041024450 | 29750 | 29750 | 29800 | 29750 | 28 |
| 332 | 20231019 | 131300 | 2040191300 | 29800 | 29750 | 29800 | 29750 | 24 |
| 333 | 20231019 | 131200 | 2039477050 | 29750 | 29750 | 29800 | 29750 | 232 |
| 334 | 20231019 | 131100 | 2032573450 | 29800 | 29750 | 29800 | 29750 | 64 |
| 335 | 20231019 | 131000 | 2030668800 | 29750 | 29800 | 29800 | 29750 | 34 |
| 336 | 20231019 | 130900 | 2029657150 | 29750 | 29750 | 29750 | 29750 | 4 |
| 337 | 20231019 | 130800 | 2029538150 | 29800 | 29800 | 29800 | 29750 | 36 |
| 338 | 20231019 | 130700 | 2028466450 | 29800 | 29750 | 29800 | 29750 | 20 |
| 339 | 20231019 | 130600 | 2027871400 | 29800 | 29750 | 29800 | 29750 | 55 |
| 340 | 20231019 | 130500 | 2026233700 | 29800 | 29800 | 29800 | 29750 | 150 |
| 341 | 20231019 | 130400 | 2021764350 | 29750 | 29800 | 29800 | 29750 | 23 |
| 342 | 20231019 | 130300 | 2021079900 | 29750 | 29800 | 29800 | 29750 | 33 |
| 343 | 20231019 | 130200 | 2020096900 | 29800 | 29750 | 29800 | 29750 | 32 |
| 344 | 20231019 | 130100 | 2019144550 | 29750 | 29750 | 29800 | 29750 | 62 |
| 345 | 20231019 | 130000 | 2017298550 | 29800 | 29800 | 29800 | 29750 | 75 |
| 346 | 20231019 | 125900 | 2015064150 | 29800 | 29750 | 29800 | 29750 | 142 |
| 347 | 20231019 | 125800 | 2010835250 | 29800 | 29750 | 29800 | 29750 | 25 |
| 348 | 20231019 | 125700 | 2010091150 | 29800 | 29750 | 29800 | 29750 | 20 |
| 349 | 20231019 | 125600 | 2009496050 | 29800 | 29750 | 29800 | 29750 | 22 |
| 350 | 20231019 | 125500 | 2008841300 | 29750 | 29800 | 29800 | 29750 | 21 |
| 351 | 20231019 | 125400 | 2008216400 | 29850 | 29800 | 29850 | 29750 | 345 |
| 352 | 20231019 | 125300 | 1997934500 | 29850 | 29800 | 29850 | 29800 | 120 |
| 353 | 20231019 | 125200 | 1994357500 | 29850 | 29800 | 29850 | 29800 | 23 |
| 354 | 20231019 | 125100 | 1993671750 | 29850 | 29850 | 29850 | 29800 | 198 |
| 355 | 20231019 | 125000 | 1987769900 | 29800 | 29750 | 29850 | 29750 | 645 |
| 356 | 20231019 | 124900 | 1968562750 | 29750 | 29700 | 29750 | 29700 | 37 |
| 357 | 20231019 | 124800 | 1967463750 | 29750 | 29700 | 29750 | 29700 | 22 |
| 358 | 20231019 | 124700 | 1966810100 | 29750 | 29700 | 29750 | 29700 | 4 |
| 359 | 20231019 | 124600 | 1966691250 | 29700 | 29700 | 29750 | 29700 | 138 |
| 360 | 20231019 | 124500 | 1962591300 | 29750 | 29700 | 29750 | 29700 | 43 |
| 361 | 20231019 | 124400 | 1961312650 | 29750 | 29700 | 29750 | 29700 | 25 |
| 362 | 20231019 | 124300 | 1960569950 | 29750 | 29750 | 29750 | 29700 | 7 |
| 363 | 20231019 | 124200 | 1960361900 | 29750 | 29700 | 29750 | 29700 | 30 |
| 364 | 20231019 | 124100 | 1959469450 | 29700 | 29750 | 29750 | 29700 | 9 |
| 365 | 20231019 | 124000 | 1959202050 | 29750 | 29750 | 29750 | 29700 | 34 |
| 366 | 20231019 | 123900 | 1958191750 | 29700 | 29750 | 29750 | 29700 | 80 |
| 367 | 20231019 | 123800 | 1955812050 | 29750 | 29750 | 29750 | 29700 | 88 |
| 368 | 20231019 | 123700 | 1953194100 | 29700 | 29700 | 29750 | 29650 | 2085 |
| 369 | 20231019 | 123600 | 1891271900 | 29750 | 29700 | 29750 | 29700 | 13 |
| 370 | 20231019 | 123500 | 1890885600 | 29750 | 29700 | 29750 | 29700 | 85 |
| 371 | 20231019 | 123400 | 1888357850 | 29750 | 29700 | 29750 | 29700 | 55 |
| 372 | 20231019 | 123300 | 1886723900 | 29700 | 29700 | 29750 | 29700 | 12 |
| 373 | 20231019 | 123200 | 1886367400 | 29700 | 29750 | 29750 | 29700 | 60 |
| 374 | 20231019 | 123100 | 1884582950 | 29750 | 29700 | 29750 | 29700 | 19 |
| 375 | 20231019 | 123000 | 1884018400 | 29750 | 29700 | 29750 | 29700 | 46 |
| 376 | 20231019 | 122900 | 1882651200 | 29650 | 29750 | 29750 | 29650 | 27 |
| 377 | 20231019 | 122800 | 1881848950 | 29750 | 29650 | 29750 | 29650 | 250 |
| 378 | 20231019 | 122700 | 1874420150 | 29700 | 29650 | 29700 | 29650 | 303 |
| 379 | 20231019 | 122600 | 1865429350 | 29650 | 29650 | 29700 | 29650 | 12 |
| 380 | 20231019 | 122500 | 1865073450 | 29750 | 29750 | 29750 | 29700 | 137 |
| 381 | 20231019 | 122400 | 1861003550 | 29700 | 29700 | 29750 | 29700 | 386 |
| 382 | 20231019 | 122300 | 1849536800 | 29700 | 29700 | 29700 | 29650 | 179 |
| 383 | 20231019 | 122200 | 1844225850 | 29700 | 29750 | 29800 | 29650 | 1703 |
| 384 | 20231019 | 122100 | 1793590750 | 29750 | 29750 | 29800 | 29750 | 18 |
| 385 | 20231019 | 122000 | 1793055050 | 29800 | 29750 | 29800 | 29750 | 27 |
| 386 | 20231019 | 121900 | 1792250550 | 29750 | 29750 | 29800 | 29750 | 13 |
| 387 | 20231019 | 121800 | 1791863650 | 29800 | 29750 | 29800 | 29750 | 19 |
| 388 | 20231019 | 121700 | 1791298250 | 29750 | 29800 | 29800 | 29750 | 4 |
| 389 | 20231019 | 121600 | 1791179200 | 29800 | 29750 | 29800 | 29750 | 180 |
| 390 | 20231019 | 121500 | 1785822300 | 29800 | 29800 | 29800 | 29750 | 43 |
| 391 | 20231019 | 121400 | 1784541150 | 29850 | 29800 | 29850 | 29800 | 155 |
| 392 | 20231019 | 121300 | 1779921100 | 29850 | 29800 | 29850 | 29800 | 23 |
| 393 | 20231019 | 121200 | 1779235450 | 29800 | 29800 | 29850 | 29800 | 127 |
| 394 | 20231019 | 121100 | 1775448600 | 29850 | 29800 | 29850 | 29800 | 23 |
| 395 | 20231019 | 121000 | 1774762950 | 29850 | 29850 | 29850 | 29750 | 121 |
| 396 | 20231019 | 120900 | 1771154200 | 29750 | 29750 | 29850 | 29750 | 504 |
| 397 | 20231019 | 120800 | 1756136900 | 29750 | 29800 | 29800 | 29750 | 143 |
| 398 | 20231019 | 120700 | 1751881450 | 29800 | 29800 | 29800 | 29750 | 4 |
| 399 | 20231019 | 120600 | 1751762350 | 29850 | 29850 | 29850 | 29750 | 274 |
| 400 | 20231019 | 120500 | 1743597150 | 29850 | 29850 | 29850 | 29800 | 55 |
| 401 | 20231019 | 120400 | 1741955900 | 29850 | 29900 | 29900 | 29800 | 125 |
| 402 | 20231019 | 120300 | 1738221050 | 29900 | 29800 | 29900 | 29800 | 270 |
| 403 | 20231019 | 120200 | 1730162300 | 29850 | 29800 | 29850 | 29800 | 24 |
| 404 | 20231019 | 120100 | 1729446900 | 29850 | 29800 | 29850 | 29750 | 20 |
| 405 | 20231019 | 120000 | 1728851100 | 29800 | 29750 | 29800 | 29750 | 38 |
| 406 | 20231019 | 115900 | 1727719200 | 29750 | 29800 | 29850 | 29750 | 433 |
| 407 | 20231019 | 115800 | 1714812750 | 29850 | 29800 | 29850 | 29800 | 15 |
| 408 | 20231019 | 115700 | 1714365600 | 29850 | 29850 | 29850 | 29800 | 55 |
| 409 | 20231019 | 115600 | 1712723950 | 29850 | 29800 | 29900 | 29800 | 46 |
| 410 | 20231019 | 115500 | 1711350900 | 29900 | 29800 | 29900 | 29800 | 25 |
| 411 | 20231019 | 115400 | 1710604100 | 29900 | 29850 | 29900 | 29800 | 43 |
| 412 | 20231019 | 115300 | 1709320700 | 29850 | 29750 | 29850 | 29750 | 71 |
| 413 | 20231019 | 115200 | 1707202400 | 29850 | 29800 | 29850 | 29750 | 179 |
| 414 | 20231019 | 115100 | 1701867650 | 29750 | 29800 | 29800 | 29750 | 46 |
| 415 | 20231019 | 115000 | 1700497550 | 29800 | 29700 | 29800 | 29700 | 212 |
| 416 | 20231019 | 114900 | 1694185700 | 29750 | 29700 | 29750 | 29700 | 72 |
| 417 | 20231019 | 114800 | 1692044100 | 29750 | 29700 | 29750 | 29700 | 24 |
| 418 | 20231019 | 114700 | 1691330450 | 29700 | 29750 | 29750 | 29700 | 41 |
| 419 | 20231019 | 114600 | 1690111750 | 29700 | 29750 | 29750 | 29700 | 35 |
| 420 | 20231019 | 114500 | 1689070700 | 29750 | 29700 | 29750 | 29700 | 51 |
| 421 | 20231019 | 114400 | 1687553850 | 29700 | 29700 | 29750 | 29700 | 132 |
| 422 | 20231019 | 114300 | 1683632450 | 29700 | 29700 | 29750 | 29700 | 47 |
| 423 | 20231019 | 114200 | 1682236100 | 29700 | 29700 | 29750 | 29700 | 41 |
| 424 | 20231019 | 114100 | 1681017800 | 29700 | 29750 | 29750 | 29700 | 46 |
| 425 | 20231019 | 114000 | 1679649650 | 29700 | 29700 | 29750 | 29700 | 397 |
| 426 | 20231019 | 113900 | 1667853400 | 29700 | 29700 | 29750 | 29650 | 800 |
| 427 | 20231019 | 113800 | 1644119100 | 29750 | 29750 | 29750 | 29700 | 37 |
| 428 | 20231019 | 113700 | 1643019950 | 29700 | 29700 | 29700 | 29700 | 15 |
| 429 | 20231019 | 113600 | 1642574450 | 29750 | 29700 | 29750 | 29700 | 504 |
| 430 | 20231019 | 113500 | 1627603000 | 29700 | 29700 | 29700 | 29650 | 36 |
| 431 | 20231019 | 113400 | 1626533850 | 29650 | 29650 | 29700 | 29650 | 52 |
| 432 | 20231019 | 113300 | 1624990450 | 29650 | 29650 | 29700 | 29650 | 85 |
| 433 | 20231019 | 113200 | 1622466350 | 29700 | 29650 | 29700 | 29650 | 110 |
| 434 | 20231019 | 113100 | 1619200050 | 29700 | 29750 | 29750 | 29700 | 712 |
| 435 | 20231019 | 113000 | 1598039800 | 29800 | 29750 | 29800 | 29750 | 8 |
| 436 | 20231019 | 112900 | 1597801750 | 29800 | 29750 | 29800 | 29700 | 1283 |
| 437 | 20231019 | 112800 | 1559653650 | 29750 | 29800 | 29800 | 29750 | 40 |
| 438 | 20231019 | 112700 | 1558462150 | 29800 | 29750 | 29800 | 29750 | 162 |
| 439 | 20231019 | 112600 | 1553641700 | 29750 | 29850 | 29850 | 29750 | 1762 |
| 440 | 20231019 | 112500 | 1501132550 | 29850 | 29800 | 29850 | 29800 | 260 |
| 441 | 20231019 | 112400 | 1493380500 | 29800 | 29850 | 29850 | 29800 | 198 |
| 442 | 20231019 | 112300 | 1487470650 | 29800 | 29800 | 29850 | 29800 | 69 |
| 443 | 20231019 | 112200 | 1485411300 | 29850 | 29800 | 29850 | 29800 | 139 |
| 444 | 20231019 | 112100 | 1481267300 | 29800 | 29950 | 29950 | 29800 | 162 |
| 445 | 20231019 | 112000 | 1476431150 | 29950 | 29950 | 29950 | 29900 | 269 |
| 446 | 20231019 | 111900 | 1468386950 | 29950 | 29850 | 29950 | 29850 | 653 |
| 447 | 20231019 | 111800 | 1448866650 | 29850 | 29900 | 29950 | 29850 | 2171 |
| 448 | 20231019 | 111700 | 1384017950 | 29900 | 29900 | 29950 | 29900 | 89 |
| 449 | 20231019 | 111600 | 1381356800 | 29900 | 29900 | 29950 | 29900 | 24 |
| 450 | 20231019 | 111500 | 1380639000 | 29900 | 29900 | 29900 | 29900 | 4 |
| 451 | 20231019 | 111400 | 1380519400 | 29950 | 30000 | 30000 | 29900 | 763 |
| 452 | 20231019 | 111300 | 1357666800 | 29950 | 29950 | 30000 | 29950 | 292 |
| 453 | 20231019 | 111200 | 1348916050 | 29950 | 29900 | 30000 | 29900 | 494 |
| 454 | 20231019 | 111100 | 1334117500 | 29900 | 29900 | 29950 | 29900 | 14 |
| 455 | 20231019 | 111000 | 1333698700 | 29950 | 29900 | 29950 | 29900 | 39 |
| 456 | 20231019 | 110900 | 1332530950 | 29900 | 29950 | 29950 | 29900 | 139 |
| 457 | 20231019 | 110800 | 1328368300 | 29950 | 29900 | 29950 | 29900 | 47 |
| 458 | 20231019 | 110700 | 1326962650 | 29900 | 29950 | 29950 | 29900 | 6 |
| 459 | 20231019 | 110600 | 1326783100 | 29950 | 29900 | 29950 | 29900 | 36 |
| 460 | 20231019 | 110500 | 1325706000 | 29900 | 30000 | 30000 | 29900 | 360 |
| 461 | 20231019 | 110400 | 1314922400 | 29950 | 30000 | 30000 | 29950 | 51 |
| 462 | 20231019 | 110300 | 1313393350 | 29950 | 30000 | 30000 | 29950 | 39 |
| 463 | 20231019 | 110200 | 1312224100 | 30000 | 29900 | 30000 | 29900 | 2695 |
| 464 | 20231019 | 110100 | 1231512150 | 29950 | 29950 | 29950 | 29900 | 44 |
| 465 | 20231019 | 110000 | 1230194550 | 29950 | 30000 | 30000 | 29900 | 648 |
| 466 | 20231019 | 105900 | 1210783200 | 30000 | 30050 | 30050 | 29950 | 61 |
| 467 | 20231019 | 105800 | 1208953550 | 30000 | 30000 | 30050 | 29950 | 1297 |
| 468 | 20231019 | 105700 | 1170098750 | 30050 | 29950 | 30050 | 29950 | 291 |
| 469 | 20231019 | 105600 | 1161367550 | 30000 | 29950 | 30000 | 29900 | 2365 |
| 470 | 20231019 | 105500 | 1090618300 | 29900 | 29900 | 30000 | 29900 | 165 |
| 471 | 20231019 | 105400 | 1085674650 | 29900 | 29950 | 30000 | 29900 | 90 |
| 472 | 20231019 | 105300 | 1082979850 | 29900 | 30000 | 30000 | 29900 | 93 |
| 473 | 20231019 | 105200 | 1080194200 | 30000 | 29950 | 30000 | 29950 | 6 |
| 474 | 20231019 | 105100 | 1080014350 | 30000 | 30050 | 30050 | 29900 | 56 |
| 475 | 20231019 | 105000 | 1078333450 | 29900 | 29950 | 30000 | 29900 | 186 |
| 476 | 20231019 | 104900 | 1072759950 | 30000 | 29950 | 30000 | 29950 | 4 |
| 477 | 20231019 | 104800 | 1072640050 | 29950 | 30000 | 30000 | 29900 | 110 |
| 478 | 20231019 | 104700 | 1069340650 | 30000 | 29950 | 30000 | 29950 | 446 |
| 479 | 20231019 | 104600 | 1055974150 | 30000 | 30000 | 30000 | 29950 | 1819 |
| 480 | 20231019 | 104500 | 1001412700 | 30000 | 30050 | 30050 | 30000 | 42 |
| 481 | 20231019 | 104400 | 1000151000 | 30050 | 30000 | 30050 | 30000 | 3 |
| 482 | 20231019 | 104300 | 1000060950 | 30000 | 30050 | 30050 | 30000 | 49 |
| 483 | 20231019 | 104200 | 998590650 | 30050 | 30050 | 30050 | 30050 | 4 |
| 484 | 20231019 | 104100 | 998470450 | 30050 | 30050 | 30100 | 30000 | 361 |
| 485 | 20231019 | 104000 | 987616400 | 30050 | 30050 | 30100 | 30050 | 74 |
| 486 | 20231019 | 103900 | 985391550 | 30050 | 30050 | 30100 | 30050 | 442 |
| 487 | 20231019 | 103800 | 972108000 | 30050 | 30100 | 30100 | 30050 | 10 |
| 488 | 20231019 | 103700 | 971807350 | 30100 | 30050 | 30100 | 30050 | 9 |
| 489 | 20231019 | 103600 | 971536850 | 30050 | 30100 | 30100 | 30050 | 53 |
| 490 | 20231019 | 103500 | 969941800 | 30150 | 30150 | 30150 | 30100 | 181 |
| 491 | 20231019 | 103400 | 964488250 | 30050 | 30100 | 30100 | 30050 | 65 |
| 492 | 20231019 | 103300 | 962532050 | 30100 | 30100 | 30150 | 30050 | 1418 |
| 493 | 20231019 | 103200 | 919903750 | 30100 | 30100 | 30100 | 30050 | 108 |
| 494 | 20231019 | 103100 | 916653250 | 30100 | 30050 | 30100 | 30050 | 12 |
| 495 | 20231019 | 103000 | 916292600 | 30100 | 30100 | 30100 | 30100 | 1 |
| 496 | 20231019 | 102900 | 916262500 | 30050 | 30100 | 30100 | 30050 | 36 |
| 497 | 20231019 | 102800 | 915179350 | 30100 | 30150 | 30150 | 30050 | 386 |
| 498 | 20231019 | 102700 | 903560950 | 30150 | 30050 | 30150 | 30050 | 530 |
| 499 | 20231019 | 102600 | 887624750 | 30000 | 30050 | 30050 | 30000 | 127 |
| 500 | 20231019 | 102500 | 883808800 | 30050 | 30050 | 30050 | 30000 | 239 |
| 501 | 20231019 | 102400 | 876637400 | 30000 | 30000 | 30050 | 30000 | 54 |
| 502 | 20231019 | 102300 | 875016450 | 30000 | 30050 | 30050 | 30000 | 21 |
| 503 | 20231019 | 102200 | 874386150 | 30000 | 30050 | 30050 | 30000 | 25 |
| 504 | 20231019 | 102100 | 873635600 | 30050 | 30000 | 30050 | 30000 | 31 |
| 505 | 20231019 | 102000 | 872704900 | 30050 | 30000 | 30050 | 30000 | 45 |
| 506 | 20231019 | 101900 | 871354000 | 30000 | 30000 | 30050 | 30000 | 33 |
| 507 | 20231019 | 101800 | 870363800 | 30000 | 30000 | 30050 | 30000 | 23 |
| 508 | 20231019 | 101700 | 869673550 | 30050 | 30000 | 30050 | 30000 | 20 |
| 509 | 20231019 | 101600 | 869073400 | 30000 | 30000 | 30050 | 29950 | 157 |
| 510 | 20231019 | 101500 | 864363500 | 30000 | 30000 | 30050 | 30000 | 96 |
| 511 | 20231019 | 101400 | 861483250 | 30000 | 30000 | 30050 | 30000 | 100 |
| 512 | 20231019 | 101300 | 858483100 | 30000 | 30000 | 30000 | 30000 | 14 |
| 513 | 20231019 | 101200 | 858063100 | 30000 | 30050 | 30050 | 30000 | 13 |
| 514 | 20231019 | 101100 | 857673000 | 30000 | 30000 | 30050 | 30000 | 21 |
| 515 | 20231019 | 101000 | 857042950 | 30000 | 30000 | 30000 | 29950 | 651 |
| 516 | 20231019 | 100900 | 837526200 | 30000 | 30000 | 30050 | 30000 | 14 |
| 517 | 20231019 | 100800 | 837106150 | 30000 | 30000 | 30050 | 30000 | 19 |
| 518 | 20231019 | 100700 | 836536100 | 30050 | 30050 | 30050 | 30050 | 335 |
| 519 | 20231019 | 100600 | 826469350 | 30050 | 30050 | 30050 | 30000 | 88 |
| 520 | 20231019 | 100500 | 823825550 | 30000 | 30050 | 30050 | 30000 | 53 |
| 521 | 20231019 | 100400 | 822233400 | 30050 | 30000 | 30050 | 30000 | 6 |
| 522 | 20231019 | 100300 | 822053300 | 30000 | 30050 | 30050 | 30000 | 20 |
| 523 | 20231019 | 100200 | 821453200 | 30050 | 30050 | 30050 | 30050 | 153 |
| 524 | 20231019 | 100100 | 816855550 | 30050 | 30000 | 30100 | 30000 | 104 |
| 525 | 20231019 | 100000 | 813730800 | 30050 | 30050 | 30050 | 30000 | 267 |
| 526 | 20231019 | 095900 | 805720600 | 30000 | 30050 | 30050 | 30000 | 13 |
| 527 | 20231019 | 095800 | 805330550 | 30000 | 30000 | 30050 | 30000 | 16 |
| 528 | 20231019 | 095700 | 804850400 | 30000 | 30050 | 30050 | 29950 | 1229 |
| 529 | 20231019 | 095600 | 768001300 | 30050 | 30000 | 30050 | 30000 | 135 |
| 530 | 20231019 | 095500 | 763944950 | 30000 | 30050 | 30050 | 30000 | 47 |
| 531 | 20231019 | 095400 | 762533500 | 30050 | 30000 | 30050 | 30000 | 60 |
| 532 | 20231019 | 095300 | 760731450 | 30000 | 30000 | 30050 | 30000 | 62 |
| 533 | 20231019 | 095200 | 758869450 | 30000 | 30000 | 30050 | 30000 | 10 |
| 534 | 20231019 | 095100 | 758569250 | 30050 | 30000 | 30050 | 30000 | 160 |
| 535 | 20231019 | 095000 | 753769100 | 30000 | 29950 | 30050 | 29950 | 128 |
| 536 | 20231019 | 094900 | 749924500 | 30050 | 30100 | 30100 | 29950 | 1046 |
| 537 | 20231019 | 094800 | 718525700 | 30100 | 30050 | 30100 | 30050 | 70 |
| 538 | 20231019 | 094700 | 716420150 | 30050 | 30100 | 30100 | 30050 | 175 |
| 539 | 20231019 | 094600 | 711154000 | 30100 | 30050 | 30100 | 30050 | 58 |
| 540 | 20231019 | 094500 | 709409000 | 30100 | 30050 | 30100 | 30050 | 499 |
| 541 | 20231019 | 094400 | 694410900 | 30000 | 30000 | 30050 | 29900 | 1706 |
| 542 | 20231019 | 094300 | 643290550 | 30000 | 30050 | 30050 | 30000 | 167 |
| 543 | 20231019 | 094200 | 638280100 | 30000 | 30050 | 30050 | 30000 | 16 |
| 544 | 20231019 | 094100 | 637800050 | 30000 | 30000 | 30050 | 29950 | 15 |
| 545 | 20231019 | 094000 | 637350050 | 30050 | 30000 | 30050 | 29950 | 52 |
| 546 | 20231019 | 093900 | 635789550 | 30050 | 30050 | 30050 | 29900 | 312 |
| 547 | 20231019 | 093800 | 626445750 | 30000 | 30050 | 30050 | 29950 | 117 |
| 548 | 20231019 | 093700 | 622935050 | 30050 | 30050 | 30050 | 29950 | 29 |
| 549 | 20231019 | 093600 | 622064400 | 30000 | 30000 | 30050 | 30000 | 431 |
| 550 | 20231019 | 093500 | 609133800 | 30050 | 30050 | 30050 | 30000 | 65 |
| 551 | 20231019 | 093400 | 607181250 | 30000 | 30000 | 30050 | 30000 | 65 |
| 552 | 20231019 | 093300 | 605230400 | 30050 | 30050 | 30050 | 30000 | 92 |
| 553 | 20231019 | 093200 | 602466300 | 30050 | 30050 | 30050 | 30000 | 95 |
| 554 | 20231019 | 093100 | 599612200 | 30100 | 30100 | 30100 | 30050 | 220 |
| 555 | 20231019 | 093000 | 592998900 | 30050 | 29900 | 30050 | 29900 | 986 |
| 556 | 20231019 | 092900 | 563440400 | 29850 | 29900 | 29950 | 29850 | 378 |
| 557 | 20231019 | 092800 | 552139400 | 29900 | 29900 | 29950 | 29900 | 40 |
| 558 | 20231019 | 092700 | 550942500 | 29900 | 29950 | 30000 | 29900 | 263 |
| 559 | 20231019 | 092600 | 543070600 | 29950 | 29900 | 30000 | 29900 | 118 |
| 560 | 20231019 | 092500 | 539536950 | 29900 | 29900 | 30000 | 29900 | 45 |
| 561 | 20231019 | 092400 | 538189150 | 30000 | 29950 | 30000 | 29900 | 118 |
| 562 | 20231019 | 092300 | 534654050 | 29950 | 29900 | 30000 | 29900 | 666 |
| 563 | 20231019 | 092200 | 514713400 | 29900 | 29950 | 29950 | 29850 | 2420 |
| 564 | 20231019 | 092100 | 442374800 | 29900 | 29950 | 29950 | 29900 | 48 |
| 565 | 20231019 | 092000 | 440937450 | 30000 | 29950 | 30000 | 29900 | 469 |
| 566 | 20231019 | 091900 | 426890100 | 29950 | 29950 | 30000 | 29900 | 1373 |
| 567 | 20231019 | 091800 | 385827450 | 29950 | 29950 | 30000 | 29950 | 321 |
| 568 | 20231019 | 091700 | 376211450 | 29950 | 29950 | 30000 | 29950 | 12 |
| 569 | 20231019 | 091600 | 375852000 | 29950 | 29900 | 29950 | 29900 | 121 |
| 570 | 20231019 | 091500 | 372228650 | 29950 | 29900 | 29950 | 29900 | 150 |
| 571 | 20231019 | 091400 | 367737800 | 29950 | 29850 | 29950 | 29850 | 215 |
| 572 | 20231019 | 091300 | 361308700 | 29950 | 29950 | 30100 | 29850 | 1917 |
| 573 | 20231019 | 091200 | 303937550 | 30000 | 29900 | 30000 | 29900 | 422 |
| 574 | 20231019 | 091100 | 291294650 | 29950 | 29900 | 29950 | 29900 | 53 |
| 575 | 20231019 | 091000 | 289709350 | 29900 | 29950 | 29950 | 29900 | 51 |
| 576 | 20231019 | 090900 | 288183100 | 29900 | 29950 | 29950 | 29900 | 876 |
| 577 | 20231019 | 090800 | 261964100 | 29950 | 29950 | 30000 | 29850 | 681 |
| 578 | 20231019 | 090700 | 241580150 | 30000 | 29900 | 30100 | 29900 | 521 |
| 579 | 20231019 | 090600 | 225953600 | 29900 | 29950 | 30000 | 29850 | 628 |
| 580 | 20231019 | 090500 | 207182350 | 30050 | 30050 | 30100 | 29950 | 1457 |
| 581 | 20231019 | 090400 | 163456700 | 30050 | 30100 | 30200 | 30050 | 1208 |
| 582 | 20231019 | 090300 | 127124650 | 30200 | 30100 | 30250 | 30050 | 631 |
| 583 | 20231019 | 090200 | 108093900 | 30100 | 30150 | 30150 | 30050 | 189 |
| 584 | 20231019 | 090100 | 102408400 | 30150 | 30400 | 30450 | 30150 | 520 |
| 585 | 20231019 | 090000 | 86666850 | 30250 | 30450 | 30500 | 30250 | 2849 |