30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241016 | 183300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 3 | 20241016 | 183200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20241016 | 183100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20241016 | 183000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20241016 | 182900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20241016 | 182800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20241016 | 182700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20241016 | 182600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20241016 | 182500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20241016 | 182400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20241016 | 182300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20241016 | 182200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20241016 | 182100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20241016 | 182000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20241016 | 181900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20241016 | 181800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20241016 | 181700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20241016 | 181600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20241016 | 181500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20241016 | 181400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20241016 | 181300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20241016 | 181200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20241016 | 181100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20241016 | 181000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20241016 | 180900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20241016 | 180800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20241016 | 180700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20241016 | 180600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20241016 | 180500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20241016 | 180400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20241016 | 180300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 33 | 20241016 | 180200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20241016 | 180100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20241016 | 180000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20241016 | 175900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20241016 | 175800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20241016 | 175700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20241016 | 175600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20241016 | 175500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20241016 | 175400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20241016 | 175300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20241016 | 175200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20241016 | 175100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20241016 | 175000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20241016 | 174900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20241016 | 174800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20241016 | 174700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20241016 | 174600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20241016 | 174500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20241016 | 174400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20241016 | 174300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20241016 | 174200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20241016 | 174100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20241016 | 174000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20241016 | 173900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20241016 | 173800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20241016 | 173700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20241016 | 173600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20241016 | 173500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20241016 | 173400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20241016 | 173300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 63 | 20241016 | 173200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20241016 | 173100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20241016 | 173000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20241016 | 172900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20241016 | 172800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20241016 | 172700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20241016 | 172600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20241016 | 172500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20241016 | 172400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20241016 | 172300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20241016 | 172200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20241016 | 172100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20241016 | 172000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20241016 | 171900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20241016 | 171800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20241016 | 171700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20241016 | 171600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20241016 | 171500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20241016 | 171400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20241016 | 171300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20241016 | 171200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20241016 | 171100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20241016 | 171000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20241016 | 170900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20241016 | 170800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20241016 | 170700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20241016 | 170600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20241016 | 170500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20241016 | 170400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20241016 | 170300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 93 | 20241016 | 170200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20241016 | 170100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20241016 | 170000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20241016 | 165900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20241016 | 165800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20241016 | 165700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20241016 | 165600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20241016 | 165500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20241016 | 165400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20241016 | 165300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20241016 | 165200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20241016 | 165100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20241016 | 165000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20241016 | 164900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20241016 | 164800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20241016 | 164700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20241016 | 164600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20241016 | 164500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20241016 | 164400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20241016 | 164300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20241016 | 164200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20241016 | 164100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20241016 | 164000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20241016 | 163900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20241016 | 163800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20241016 | 163700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20241016 | 163600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20241016 | 163500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20241016 | 163400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20241016 | 163300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 123 | 20241016 | 163200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20241016 | 163100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20241016 | 163000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20241016 | 162900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20241016 | 162800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20241016 | 162700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20241016 | 162600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20241016 | 162500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20241016 | 162400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20241016 | 162300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20241016 | 162200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20241016 | 162100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20241016 | 162000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20241016 | 161900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20241016 | 161800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20241016 | 161700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20241016 | 161600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20241016 | 161500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20241016 | 161400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20241016 | 161300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20241016 | 161200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20241016 | 161100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20241016 | 161000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20241016 | 160900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20241016 | 160800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20241016 | 160700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20241016 | 160600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20241016 | 160500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20241016 | 160400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20241016 | 160300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 153 | 20241016 | 160200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20241016 | 160100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20241016 | 160000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20241016 | 155900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20241016 | 155800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20241016 | 155700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20241016 | 155600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20241016 | 155500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20241016 | 155400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20241016 | 155300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20241016 | 155200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20241016 | 155100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20241016 | 155000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20241016 | 154900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20241016 | 154800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20241016 | 154700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20241016 | 154600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20241016 | 154500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20241016 | 154400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20241016 | 154300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20241016 | 154200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20241016 | 154100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20241016 | 154000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20241016 | 153900 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20241016 | 153800 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20241016 | 153700 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20241016 | 153600 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20241016 | 153500 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20241016 | 153400 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20241016 | 153300 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 183 | 20241016 | 153200 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20241016 | 153100 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20241016 | 153000 | 3967850700 | 30050 | 30050 | 30050 | 30050 | 2263 |
| 186 | 20241016 | 152900 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20241016 | 152800 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20241016 | 152700 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20241016 | 152600 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20241016 | 152500 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20241016 | 152400 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20241016 | 152300 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20241016 | 152200 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20241016 | 152100 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20241016 | 152000 | 3899847550 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20241016 | 151900 | 3899847550 | 30300 | 30200 | 30300 | 30100 | 1027 |
| 197 | 20241016 | 151800 | 3868787750 | 30200 | 30150 | 30250 | 30150 | 1139 |
| 198 | 20241016 | 151700 | 3834385550 | 30150 | 30100 | 30150 | 30100 | 152 |
| 199 | 20241016 | 151600 | 3829808700 | 30100 | 30150 | 30150 | 30100 | 381 |
| 200 | 20241016 | 151500 | 3818336800 | 30100 | 30150 | 30150 | 30100 | 360 |
| 201 | 20241016 | 151400 | 3807483050 | 30150 | 30200 | 30200 | 30150 | 391 |
| 202 | 20241016 | 151300 | 3795687800 | 30200 | 30250 | 30250 | 30200 | 152 |
| 203 | 20241016 | 151200 | 3791095100 | 30250 | 30250 | 30250 | 30200 | 190 |
| 204 | 20241016 | 151100 | 3785354150 | 30250 | 30200 | 30250 | 30200 | 157 |
| 205 | 20241016 | 151000 | 3780607750 | 30200 | 30150 | 30200 | 30150 | 173 |
| 206 | 20241016 | 150900 | 3775383800 | 30050 | 30200 | 30200 | 30050 | 410 |
| 207 | 20241016 | 150800 | 3763051350 | 30200 | 30200 | 30200 | 30150 | 232 |
| 208 | 20241016 | 150700 | 3756045650 | 30200 | 30300 | 30300 | 30150 | 2034 |
| 209 | 20241016 | 150600 | 3694611300 | 30250 | 30250 | 30300 | 30250 | 867 |
| 210 | 20241016 | 150500 | 3668384400 | 30300 | 30300 | 30300 | 30250 | 334 |
| 211 | 20241016 | 150400 | 3658269200 | 30350 | 30400 | 30400 | 30300 | 1782 |
| 212 | 20241016 | 150300 | 3604231650 | 30350 | 30300 | 30400 | 30300 | 373 |
| 213 | 20241016 | 150200 | 3592920800 | 30350 | 30400 | 30400 | 30300 | 458 |
| 214 | 20241016 | 150100 | 3579018100 | 30350 | 30350 | 30400 | 30300 | 956 |
| 215 | 20241016 | 150000 | 3549998750 | 30400 | 30400 | 30400 | 30400 | 582 |
| 216 | 20241016 | 145900 | 3532305950 | 30400 | 30400 | 30400 | 30350 | 274 |
| 217 | 20241016 | 145800 | 3523977100 | 30350 | 30350 | 30400 | 30300 | 415 |
| 218 | 20241016 | 145700 | 3511382400 | 30350 | 30350 | 30400 | 30300 | 525 |
| 219 | 20241016 | 145600 | 3495448700 | 30400 | 30350 | 30400 | 30300 | 1229 |
| 220 | 20241016 | 145500 | 3458162400 | 30350 | 30350 | 30400 | 30350 | 264 |
| 221 | 20241016 | 145400 | 3450146850 | 30350 | 30350 | 30350 | 30300 | 1070 |
| 222 | 20241016 | 145300 | 3417673600 | 30300 | 30300 | 30350 | 30300 | 1144 |
| 223 | 20241016 | 145200 | 3383007550 | 30350 | 30300 | 30350 | 30250 | 1146 |
| 224 | 20241016 | 145100 | 3348280600 | 30300 | 30250 | 30300 | 30250 | 709 |
| 225 | 20241016 | 145000 | 3326798500 | 30300 | 30250 | 30300 | 30200 | 1856 |
| 226 | 20241016 | 144900 | 3270578950 | 30200 | 30150 | 30250 | 30150 | 2621 |
| 227 | 20241016 | 144800 | 3191444200 | 30150 | 30100 | 30150 | 30100 | 633 |
| 228 | 20241016 | 144700 | 3172366300 | 30100 | 29950 | 30100 | 29950 | 6691 |
| 229 | 20241016 | 144600 | 2971459750 | 30000 | 30000 | 30000 | 29950 | 200 |
| 230 | 20241016 | 144500 | 2965464050 | 29950 | 30000 | 30000 | 29950 | 392 |
| 231 | 20241016 | 144400 | 2953712750 | 30000 | 30000 | 30000 | 30000 | 162 |
| 232 | 20241016 | 144300 | 2948852750 | 30000 | 30000 | 30000 | 30000 | 131 |
| 233 | 20241016 | 144200 | 2944922750 | 30000 | 30000 | 30000 | 29950 | 118 |
| 234 | 20241016 | 144100 | 2941383250 | 30000 | 30000 | 30000 | 29950 | 459 |
| 235 | 20241016 | 144000 | 2927633350 | 30000 | 29950 | 30000 | 29950 | 258 |
| 236 | 20241016 | 143900 | 2919903050 | 29950 | 29950 | 30000 | 29950 | 13 |
| 237 | 20241016 | 143800 | 2919513550 | 29950 | 29950 | 29950 | 29950 | 12 |
| 238 | 20241016 | 143700 | 2919154150 | 30000 | 29950 | 30000 | 29950 | 127 |
| 239 | 20241016 | 143600 | 2915350350 | 29950 | 30000 | 30000 | 29950 | 6 |
| 240 | 20241016 | 143500 | 2915170500 | 29950 | 30000 | 30000 | 29950 | 13 |
| 241 | 20241016 | 143400 | 2914781050 | 29950 | 29950 | 29950 | 29950 | 16 |
| 242 | 20241016 | 143300 | 2914301850 | 30000 | 30000 | 30000 | 30000 | 4 |
| 243 | 20241016 | 143200 | 2914181850 | 30000 | 29950 | 30000 | 29950 | 7 |
| 244 | 20241016 | 143100 | 2913972050 | 30000 | 30000 | 30000 | 30000 | 3 |
| 245 | 20241016 | 143000 | 2913882050 | 29950 | 29950 | 29950 | 29950 | 18 |
| 246 | 20241016 | 142900 | 2913342950 | 30000 | 29950 | 30000 | 29950 | 103 |
| 247 | 20241016 | 142800 | 2910257450 | 29900 | 29950 | 29950 | 29900 | 45 |
| 248 | 20241016 | 142700 | 2908911350 | 29950 | 29950 | 29950 | 29950 | 11 |
| 249 | 20241016 | 142600 | 2908581900 | 29950 | 29950 | 29950 | 29950 | 33 |
| 250 | 20241016 | 142500 | 2907593550 | 29900 | 29950 | 29950 | 29900 | 54 |
| 251 | 20241016 | 142400 | 2905977050 | 29950 | 29950 | 29950 | 29950 | 13 |
| 252 | 20241016 | 142300 | 2905587700 | 29950 | 29950 | 30000 | 29950 | 22 |
| 253 | 20241016 | 142200 | 2904928650 | 29950 | 29950 | 29950 | 29950 | 13 |
| 254 | 20241016 | 142100 | 2904539300 | 29950 | 29950 | 29950 | 29900 | 60 |
| 255 | 20241016 | 142000 | 2902742750 | 29950 | 30000 | 30000 | 29950 | 356 |
| 256 | 20241016 | 141900 | 2892080450 | 30000 | 30000 | 30000 | 30000 | 3 |
| 257 | 20241016 | 141800 | 2891990450 | 29950 | 29900 | 29950 | 29900 | 367 |
| 258 | 20241016 | 141700 | 2880998850 | 29950 | 29950 | 29950 | 29950 | 24 |
| 259 | 20241016 | 141600 | 2880280050 | 29950 | 29950 | 29950 | 29950 | 6 |
| 260 | 20241016 | 141500 | 2880100350 | 29950 | 29950 | 29950 | 29950 | 3 |
| 261 | 20241016 | 141400 | 2880010500 | 29900 | 29900 | 29900 | 29900 | 233 |
| 262 | 20241016 | 141300 | 2873043800 | 29900 | 29950 | 29950 | 29900 | 1772 |
| 263 | 20241016 | 141200 | 2820060750 | 29950 | 29950 | 29950 | 29950 | 47 |
| 264 | 20241016 | 141100 | 2818653100 | 29950 | 29950 | 29950 | 29950 | 15 |
| 265 | 20241016 | 141000 | 2818203850 | 29950 | 29900 | 29950 | 29900 | 99 |
| 266 | 20241016 | 140900 | 2815239800 | 29900 | 29950 | 29950 | 29900 | 103 |
| 267 | 20241016 | 140800 | 2812159950 | 29900 | 29950 | 29950 | 29900 | 7 |
| 268 | 20241016 | 140700 | 2811950500 | 29900 | 29900 | 29900 | 29900 | 14 |
| 269 | 20241016 | 140600 | 2811531900 | 29950 | 29900 | 29950 | 29900 | 10 |
| 270 | 20241016 | 140500 | 2811232750 | 29900 | 29950 | 29950 | 29900 | 24 |
| 271 | 20241016 | 140400 | 2810514050 | 29900 | 29950 | 29950 | 29900 | 6 |
| 272 | 20241016 | 140300 | 2810334450 | 29900 | 29950 | 29950 | 29900 | 165 |
| 273 | 20241016 | 140200 | 2805397850 | 29950 | 29900 | 29950 | 29900 | 29 |
| 274 | 20241016 | 140100 | 2804530600 | 29900 | 29950 | 29950 | 29900 | 5 |
| 275 | 20241016 | 140000 | 2804380950 | 29950 | 29950 | 29950 | 29900 | 45 |
| 276 | 20241016 | 135900 | 2803034200 | 29900 | 29900 | 29900 | 29900 | 60 |
| 277 | 20241016 | 135800 | 2801240200 | 29950 | 29950 | 29950 | 29950 | 4 |
| 278 | 20241016 | 135700 | 2801120400 | 29950 | 29950 | 29950 | 29950 | 3 |
| 279 | 20241016 | 135600 | 2801030550 | 29900 | 29950 | 29950 | 29900 | 8 |
| 280 | 20241016 | 135500 | 2800791200 | 29950 | 29950 | 29950 | 29950 | 0 |
| 281 | 20241016 | 135400 | 2800791200 | 29950 | 29950 | 29950 | 29950 | 90 |
| 282 | 20241016 | 135300 | 2798095700 | 29950 | 29950 | 30000 | 29950 | 29 |
| 283 | 20241016 | 135200 | 2797227000 | 29950 | 30000 | 30000 | 29950 | 20 |
| 284 | 20241016 | 135100 | 2796627850 | 29950 | 29950 | 29950 | 29950 | 6 |
| 285 | 20241016 | 135000 | 2796448150 | 30000 | 29950 | 30000 | 29950 | 9 |
| 286 | 20241016 | 134900 | 2796178500 | 30000 | 30000 | 30000 | 30000 | 3 |
| 287 | 20241016 | 134800 | 2796088500 | 30000 | 30000 | 30000 | 30000 | 3 |
| 288 | 20241016 | 134700 | 2795998500 | 29950 | 30000 | 30000 | 29950 | 97 |
| 289 | 20241016 | 134600 | 2793093200 | 30000 | 29950 | 30000 | 29950 | 101 |
| 290 | 20241016 | 134500 | 2790065550 | 29950 | 30000 | 30000 | 29950 | 88 |
| 291 | 20241016 | 134400 | 2787428450 | 30000 | 30000 | 30000 | 30000 | 58 |
| 292 | 20241016 | 134300 | 2785688450 | 30000 | 30000 | 30000 | 30000 | 65 |
| 293 | 20241016 | 134200 | 2783738450 | 30000 | 29950 | 30000 | 29950 | 20 |
| 294 | 20241016 | 134100 | 2783138800 | 30000 | 30000 | 30000 | 30000 | 163 |
| 295 | 20241016 | 134000 | 2778248800 | 29950 | 30000 | 30000 | 29950 | 74 |
| 296 | 20241016 | 133900 | 2776032300 | 29950 | 30000 | 30000 | 29950 | 15 |
| 297 | 20241016 | 133800 | 2775582350 | 30000 | 29950 | 30000 | 29950 | 685 |
| 298 | 20241016 | 133700 | 2755037650 | 29950 | 29950 | 29950 | 29950 | 587 |
| 299 | 20241016 | 133600 | 2737457000 | 29900 | 29900 | 29900 | 29900 | 10 |
| 300 | 20241016 | 133500 | 2737158000 | 29900 | 29900 | 29900 | 29900 | 809 |
| 301 | 20241016 | 133400 | 2712968900 | 29900 | 29850 | 29900 | 29800 | 813 |
| 302 | 20241016 | 133300 | 2688701350 | 29800 | 29800 | 29800 | 29750 | 55 |
| 303 | 20241016 | 133200 | 2687062450 | 29750 | 29750 | 29800 | 29750 | 650 |
| 304 | 20241016 | 133100 | 2667699950 | 29750 | 29750 | 29750 | 29750 | 53 |
| 305 | 20241016 | 133000 | 2666123200 | 29750 | 29750 | 29750 | 29750 | 14 |
| 306 | 20241016 | 132900 | 2665706700 | 29750 | 29750 | 29750 | 29750 | 80 |
| 307 | 20241016 | 132800 | 2663326700 | 29750 | 29750 | 29750 | 29750 | 326 |
| 308 | 20241016 | 132700 | 2653628200 | 29750 | 29650 | 29750 | 29650 | 727 |
| 309 | 20241016 | 132600 | 2632036850 | 29700 | 29700 | 29700 | 29700 | 3 |
| 310 | 20241016 | 132500 | 2631947750 | 29650 | 29700 | 29750 | 29650 | 317 |
| 311 | 20241016 | 132400 | 2622539300 | 29700 | 29700 | 29700 | 29700 | 1 |
| 312 | 20241016 | 132300 | 2622509600 | 29700 | 29700 | 29750 | 29700 | 566 |
| 313 | 20241016 | 132200 | 2605699300 | 29700 | 29700 | 29700 | 29700 | 54 |
| 314 | 20241016 | 132100 | 2604095500 | 29650 | 29700 | 29700 | 29650 | 9 |
| 315 | 20241016 | 132000 | 2603828500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 316 | 20241016 | 131900 | 2603828500 | 29700 | 29700 | 29700 | 29700 | 167 |
| 317 | 20241016 | 131800 | 2598868600 | 29750 | 29750 | 29750 | 29750 | 3 |
| 318 | 20241016 | 131700 | 2598779350 | 29700 | 29700 | 29700 | 29700 | 0 |
| 319 | 20241016 | 131600 | 2598779350 | 29700 | 29700 | 29700 | 29700 | 90 |
| 320 | 20241016 | 131500 | 2596106350 | 29750 | 29700 | 29750 | 29650 | 282 |
| 321 | 20241016 | 131400 | 2587732950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 322 | 20241016 | 131300 | 2587732950 | 29700 | 29650 | 29700 | 29650 | 75 |
| 323 | 20241016 | 131200 | 2585507500 | 29750 | 29750 | 29750 | 29750 | 67 |
| 324 | 20241016 | 131100 | 2583514250 | 29700 | 29700 | 29700 | 29700 | 860 |
| 325 | 20241016 | 131000 | 2557972250 | 29700 | 29750 | 29750 | 29700 | 129 |
| 326 | 20241016 | 130900 | 2554136450 | 29700 | 29750 | 29750 | 29700 | 151 |
| 327 | 20241016 | 130800 | 2549644250 | 29750 | 29700 | 29750 | 29650 | 154 |
| 328 | 20241016 | 130700 | 2545069000 | 29650 | 29650 | 29700 | 29650 | 71 |
| 329 | 20241016 | 130600 | 2542963700 | 29650 | 29700 | 29700 | 29650 | 121 |
| 330 | 20241016 | 130500 | 2539375950 | 29650 | 29700 | 29700 | 29650 | 170 |
| 331 | 20241016 | 130400 | 2534332750 | 29700 | 29700 | 29750 | 29700 | 384 |
| 332 | 20241016 | 130300 | 2522927800 | 29700 | 29750 | 29750 | 29700 | 420 |
| 333 | 20241016 | 130200 | 2510443800 | 29750 | 29700 | 29750 | 29700 | 62 |
| 334 | 20241016 | 130100 | 2508601950 | 29700 | 29700 | 29750 | 29700 | 46 |
| 335 | 20241016 | 130000 | 2507235600 | 29700 | 29800 | 29800 | 29700 | 225 |
| 336 | 20241016 | 125900 | 2500542250 | 29750 | 29750 | 29750 | 29700 | 33 |
| 337 | 20241016 | 125800 | 2499560650 | 29850 | 29750 | 29850 | 29750 | 1069 |
| 338 | 20241016 | 125700 | 2467745500 | 29800 | 29800 | 29850 | 29800 | 796 |
| 339 | 20241016 | 125600 | 2444024600 | 29800 | 29850 | 29850 | 29800 | 521 |
| 340 | 20241016 | 125500 | 2428476100 | 29900 | 29900 | 29900 | 29850 | 209 |
| 341 | 20241016 | 125400 | 2422227150 | 29900 | 29900 | 29950 | 29900 | 198 |
| 342 | 20241016 | 125300 | 2416306800 | 29900 | 29900 | 29900 | 29900 | 8 |
| 343 | 20241016 | 125200 | 2416067600 | 29900 | 29950 | 29950 | 29900 | 203 |
| 344 | 20241016 | 125100 | 2409997750 | 29950 | 29950 | 29950 | 29950 | 4 |
| 345 | 20241016 | 125000 | 2409877950 | 29950 | 29950 | 29950 | 29900 | 39 |
| 346 | 20241016 | 124900 | 2408710600 | 29950 | 29900 | 29950 | 29900 | 172 |
| 347 | 20241016 | 124800 | 2403567700 | 29950 | 29950 | 29950 | 29950 | 3 |
| 348 | 20241016 | 124700 | 2403477850 | 29900 | 29950 | 29950 | 29900 | 62 |
| 349 | 20241016 | 124600 | 2401623900 | 29900 | 29900 | 29900 | 29900 | 93 |
| 350 | 20241016 | 124500 | 2398843200 | 29900 | 29850 | 29900 | 29850 | 7 |
| 351 | 20241016 | 124400 | 2398634100 | 29900 | 29900 | 29900 | 29900 | 58 |
| 352 | 20241016 | 124300 | 2396899900 | 29850 | 29850 | 29850 | 29850 | 12 |
| 353 | 20241016 | 124200 | 2396541700 | 29900 | 29850 | 29900 | 29850 | 30 |
| 354 | 20241016 | 124100 | 2395646050 | 29850 | 29850 | 29900 | 29850 | 369 |
| 355 | 20241016 | 124000 | 2384631300 | 29850 | 29900 | 29900 | 29850 | 199 |
| 356 | 20241016 | 123900 | 2378690650 | 29900 | 29900 | 29900 | 29900 | 3 |
| 357 | 20241016 | 123800 | 2378600950 | 29850 | 29800 | 29850 | 29800 | 42 |
| 358 | 20241016 | 123700 | 2377348200 | 29850 | 29900 | 29900 | 29850 | 1302 |
| 359 | 20241016 | 123600 | 2338483000 | 29950 | 29950 | 29950 | 29950 | 3 |
| 360 | 20241016 | 123500 | 2338393150 | 29900 | 29900 | 29900 | 29900 | 385 |
| 361 | 20241016 | 123400 | 2326881650 | 29900 | 29950 | 29950 | 29900 | 3 |
| 362 | 20241016 | 123300 | 2326791850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 363 | 20241016 | 123200 | 2326791850 | 29900 | 29900 | 29900 | 29900 | 136 |
| 364 | 20241016 | 123100 | 2322725450 | 29900 | 29900 | 29900 | 29900 | 602 |
| 365 | 20241016 | 123000 | 2304725650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 366 | 20241016 | 122900 | 2304725650 | 29900 | 29850 | 29900 | 29850 | 276 |
| 367 | 20241016 | 122800 | 2296486900 | 29850 | 29900 | 29900 | 29850 | 103 |
| 368 | 20241016 | 122700 | 2293412200 | 29850 | 29850 | 29850 | 29850 | 2 |
| 369 | 20241016 | 122600 | 2293352500 | 29900 | 29900 | 29950 | 29900 | 1073 |
| 370 | 20241016 | 122500 | 2261265450 | 29900 | 29950 | 30000 | 29900 | 124 |
| 371 | 20241016 | 122400 | 2257552350 | 29950 | 29950 | 29950 | 29950 | 3 |
| 372 | 20241016 | 122300 | 2257462500 | 29950 | 30000 | 30000 | 29950 | 1479 |
| 373 | 20241016 | 122200 | 2213164550 | 30000 | 30000 | 30000 | 30000 | 83 |
| 374 | 20241016 | 122100 | 2210674550 | 30000 | 30000 | 30000 | 29950 | 188 |
| 375 | 20241016 | 122000 | 2205041950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 376 | 20241016 | 121900 | 2205041950 | 30000 | 30000 | 30000 | 30000 | 47 |
| 377 | 20241016 | 121800 | 2203631950 | 30000 | 30000 | 30000 | 30000 | 3 |
| 378 | 20241016 | 121700 | 2203541950 | 29950 | 30000 | 30000 | 29950 | 123 |
| 379 | 20241016 | 121600 | 2199854300 | 30000 | 29950 | 30000 | 29950 | 12 |
| 380 | 20241016 | 121500 | 2199494750 | 29950 | 30000 | 30000 | 29950 | 21 |
| 381 | 20241016 | 121400 | 2198865600 | 29950 | 30000 | 30000 | 29950 | 261 |
| 382 | 20241016 | 121300 | 2191038300 | 30000 | 30000 | 30000 | 29950 | 146 |
| 383 | 20241016 | 121200 | 2186658400 | 30000 | 30000 | 30050 | 30000 | 609 |
| 384 | 20241016 | 121100 | 2168388250 | 30000 | 30050 | 30050 | 30000 | 5 |
| 385 | 20241016 | 121000 | 2168238100 | 30000 | 30000 | 30000 | 30000 | 77 |
| 386 | 20241016 | 120900 | 2165928100 | 30000 | 30000 | 30000 | 30000 | 26 |
| 387 | 20241016 | 120800 | 2165148100 | 30000 | 30000 | 30050 | 30000 | 549 |
| 388 | 20241016 | 120700 | 2148677950 | 30000 | 30000 | 30000 | 30000 | 264 |
| 389 | 20241016 | 120600 | 2140757950 | 30050 | 30050 | 30050 | 30050 | 3 |
| 390 | 20241016 | 120500 | 2140667800 | 30000 | 30000 | 30050 | 30000 | 12 |
| 391 | 20241016 | 120400 | 2140307650 | 30000 | 30000 | 30000 | 30000 | 18 |
| 392 | 20241016 | 120300 | 2139767650 | 30000 | 30000 | 30000 | 30000 | 3 |
| 393 | 20241016 | 120200 | 2139677650 | 30000 | 30000 | 30000 | 29950 | 1121 |
| 394 | 20241016 | 120100 | 2106053000 | 30000 | 30000 | 30000 | 30000 | 268 |
| 395 | 20241016 | 120000 | 2098013000 | 30050 | 30050 | 30050 | 30050 | 4 |
| 396 | 20241016 | 115900 | 2097892800 | 30050 | 30000 | 30050 | 30000 | 904 |
| 397 | 20241016 | 115800 | 2070770100 | 30000 | 30000 | 30000 | 30000 | 169 |
| 398 | 20241016 | 115700 | 2065700100 | 29950 | 29950 | 29950 | 29950 | 0 |
| 399 | 20241016 | 115600 | 2065700100 | 29950 | 30000 | 30000 | 29950 | 86 |
| 400 | 20241016 | 115500 | 2063124250 | 29950 | 30000 | 30000 | 29950 | 8 |
| 401 | 20241016 | 115400 | 2062884500 | 29950 | 29950 | 29950 | 29950 | 8 |
| 402 | 20241016 | 115300 | 2062644900 | 30000 | 29950 | 30000 | 29950 | 18 |
| 403 | 20241016 | 115200 | 2062105450 | 30000 | 30000 | 30000 | 30000 | 34 |
| 404 | 20241016 | 115100 | 2061085450 | 30000 | 29950 | 30000 | 29950 | 35 |
| 405 | 20241016 | 115000 | 2060037100 | 30000 | 30000 | 30000 | 29950 | 423 |
| 406 | 20241016 | 114900 | 2047367950 | 29950 | 30000 | 30000 | 29950 | 29 |
| 407 | 20241016 | 114800 | 2046499250 | 29950 | 29950 | 29950 | 29950 | 17 |
| 408 | 20241016 | 114700 | 2045990100 | 29950 | 29900 | 29950 | 29900 | 762 |
| 409 | 20241016 | 114600 | 2023190050 | 29950 | 29950 | 29950 | 29950 | 5 |
| 410 | 20241016 | 114500 | 2023040300 | 29950 | 29950 | 30000 | 29950 | 720 |
| 411 | 20241016 | 114400 | 2001476150 | 30000 | 30000 | 30000 | 30000 | 100 |
| 412 | 20241016 | 114300 | 1998476150 | 30000 | 29950 | 30000 | 29950 | 4 |
| 413 | 20241016 | 114200 | 1998356200 | 30000 | 30000 | 30050 | 30000 | 12 |
| 414 | 20241016 | 114100 | 1997996050 | 30050 | 30000 | 30050 | 29950 | 2045 |
| 415 | 20241016 | 114000 | 1936644450 | 29950 | 29950 | 29950 | 29950 | 60 |
| 416 | 20241016 | 113900 | 1934847450 | 30000 | 30000 | 30000 | 30000 | 1 |
| 417 | 20241016 | 113800 | 1934817450 | 30000 | 29950 | 30000 | 29950 | 15 |
| 418 | 20241016 | 113700 | 1934367950 | 30000 | 30000 | 30000 | 30000 | 479 |
| 419 | 20241016 | 113600 | 1919997950 | 30000 | 30000 | 30000 | 30000 | 6 |
| 420 | 20241016 | 113500 | 1919817950 | 30000 | 30000 | 30000 | 30000 | 15 |
| 421 | 20241016 | 113400 | 1919367950 | 30000 | 30050 | 30050 | 30000 | 6 |
| 422 | 20241016 | 113300 | 1919187800 | 30050 | 30050 | 30050 | 30050 | 106 |
| 423 | 20241016 | 113200 | 1916002500 | 30050 | 30050 | 30050 | 30050 | 1565 |
| 424 | 20241016 | 113100 | 1868974250 | 30000 | 30000 | 30000 | 29950 | 161 |
| 425 | 20241016 | 113000 | 1864145650 | 30000 | 30000 | 30000 | 30000 | 10 |
| 426 | 20241016 | 112900 | 1863845650 | 30050 | 29950 | 30050 | 29950 | 284 |
| 427 | 20241016 | 112800 | 1855323250 | 29950 | 29950 | 29950 | 29950 | 124 |
| 428 | 20241016 | 112700 | 1851609450 | 29950 | 29950 | 29950 | 29950 | 210 |
| 429 | 20241016 | 112600 | 1845319950 | 29950 | 29950 | 29950 | 29950 | 392 |
| 430 | 20241016 | 112500 | 1833579550 | 29950 | 30000 | 30000 | 29950 | 53 |
| 431 | 20241016 | 112400 | 1831989600 | 30000 | 30000 | 30000 | 30000 | 1 |
| 432 | 20241016 | 112300 | 1831959600 | 29900 | 29900 | 29900 | 29900 | 1 |
| 433 | 20241016 | 112200 | 1831929700 | 29900 | 29950 | 29950 | 29900 | 41 |
| 434 | 20241016 | 112100 | 1830702150 | 30000 | 29950 | 30000 | 29950 | 3 |
| 435 | 20241016 | 112000 | 1830612250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 436 | 20241016 | 111900 | 1830612250 | 29900 | 29950 | 29950 | 29900 | 130 |
| 437 | 20241016 | 111800 | 1826724750 | 29900 | 29900 | 29900 | 29900 | 10 |
| 438 | 20241016 | 111700 | 1826425750 | 29950 | 29950 | 30050 | 29900 | 113 |
| 439 | 20241016 | 111600 | 1823041200 | 30050 | 30050 | 30050 | 30050 | 24 |
| 440 | 20241016 | 111500 | 1822320000 | 30050 | 29950 | 30050 | 29950 | 1601 |
| 441 | 20241016 | 111400 | 1774295350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 442 | 20241016 | 111300 | 1774295350 | 29900 | 29900 | 29900 | 29900 | 137 |
| 443 | 20241016 | 111200 | 1770199050 | 29900 | 29900 | 29900 | 29900 | 112 |
| 444 | 20241016 | 111100 | 1766850250 | 29900 | 29900 | 29900 | 29900 | 2 |
| 445 | 20241016 | 111000 | 1766790450 | 29850 | 29850 | 29850 | 29850 | 30 |
| 446 | 20241016 | 110900 | 1765894950 | 29800 | 29900 | 29900 | 29800 | 1235 |
| 447 | 20241016 | 110800 | 1729048300 | 29900 | 29900 | 29900 | 29900 | 17 |
| 448 | 20241016 | 110700 | 1728540000 | 29900 | 29900 | 29900 | 29900 | 14 |
| 449 | 20241016 | 110600 | 1728121400 | 29850 | 29900 | 29900 | 29850 | 71 |
| 450 | 20241016 | 110500 | 1725999200 | 29900 | 29900 | 29900 | 29900 | 26 |
| 451 | 20241016 | 110400 | 1725221800 | 29850 | 29900 | 29900 | 29850 | 527 |
| 452 | 20241016 | 110300 | 1709480750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 453 | 20241016 | 110200 | 1709480750 | 29900 | 29950 | 29950 | 29900 | 2 |
| 454 | 20241016 | 110100 | 1709420900 | 29900 | 29900 | 29900 | 29900 | 19 |
| 455 | 20241016 | 110000 | 1708852800 | 29950 | 29950 | 29950 | 29900 | 163 |
| 456 | 20241016 | 105900 | 1703978550 | 29950 | 29950 | 29950 | 29950 | 0 |
| 457 | 20241016 | 105800 | 1703978550 | 29950 | 29900 | 30000 | 29900 | 764 |
| 458 | 20241016 | 105700 | 1681108850 | 29900 | 29900 | 29900 | 29900 | 224 |
| 459 | 20241016 | 105600 | 1674411250 | 29900 | 29850 | 29900 | 29850 | 217 |
| 460 | 20241016 | 105500 | 1667931300 | 29850 | 29850 | 29850 | 29850 | 38 |
| 461 | 20241016 | 105400 | 1666797000 | 29850 | 29850 | 29850 | 29850 | 41 |
| 462 | 20241016 | 105300 | 1665573150 | 29850 | 29850 | 29850 | 29850 | 295 |
| 463 | 20241016 | 105200 | 1656767400 | 29850 | 29850 | 29900 | 29850 | 109 |
| 464 | 20241016 | 105100 | 1653513600 | 29900 | 29900 | 29900 | 29900 | 10 |
| 465 | 20241016 | 105000 | 1653214600 | 29900 | 29900 | 29900 | 29900 | 470 |
| 466 | 20241016 | 104900 | 1639161600 | 29900 | 29900 | 29900 | 29900 | 203 |
| 467 | 20241016 | 104800 | 1633091900 | 29900 | 29900 | 29900 | 29900 | 74 |
| 468 | 20241016 | 104700 | 1630879300 | 29900 | 30000 | 30000 | 29900 | 537 |
| 469 | 20241016 | 104600 | 1614796150 | 29950 | 29950 | 29950 | 29950 | 96 |
| 470 | 20241016 | 104500 | 1611920950 | 29950 | 29950 | 30000 | 29950 | 222 |
| 471 | 20241016 | 104400 | 1605272000 | 29950 | 30000 | 30000 | 29950 | 8 |
| 472 | 20241016 | 104300 | 1605032300 | 30000 | 29950 | 30000 | 29950 | 23 |
| 473 | 20241016 | 104200 | 1604343300 | 30000 | 30000 | 30000 | 30000 | 7 |
| 474 | 20241016 | 104100 | 1604133300 | 29950 | 30000 | 30000 | 29950 | 107 |
| 475 | 20241016 | 104000 | 1600923500 | 30000 | 30000 | 30050 | 30000 | 393 |
| 476 | 20241016 | 103900 | 1589133000 | 30000 | 30000 | 30000 | 30000 | 94 |
| 477 | 20241016 | 103800 | 1586313000 | 30000 | 29950 | 30000 | 29950 | 13 |
| 478 | 20241016 | 103700 | 1585923500 | 29950 | 30050 | 30050 | 29950 | 10 |
| 479 | 20241016 | 103600 | 1585623900 | 29950 | 30000 | 30000 | 29950 | 195 |
| 480 | 20241016 | 103500 | 1579781400 | 30000 | 29900 | 30000 | 29900 | 1387 |
| 481 | 20241016 | 103400 | 1538216450 | 29900 | 29850 | 29900 | 29850 | 155 |
| 482 | 20241016 | 103300 | 1533582150 | 29850 | 29800 | 29850 | 29800 | 28 |
| 483 | 20241016 | 103200 | 1532746400 | 29900 | 29850 | 29900 | 29800 | 233 |
| 484 | 20241016 | 103100 | 1525794700 | 29850 | 29850 | 29850 | 29850 | 175 |
| 485 | 20241016 | 103000 | 1520570950 | 29900 | 29900 | 29900 | 29900 | 1 |
| 486 | 20241016 | 102900 | 1520541050 | 29900 | 29900 | 29900 | 29900 | 745 |
| 487 | 20241016 | 102800 | 1498265550 | 29900 | 29950 | 29950 | 29900 | 241 |
| 488 | 20241016 | 102700 | 1491049900 | 29950 | 29950 | 29950 | 29950 | 65 |
| 489 | 20241016 | 102600 | 1489103150 | 29950 | 29950 | 29950 | 29950 | 258 |
| 490 | 20241016 | 102500 | 1481376050 | 29950 | 29900 | 29950 | 29900 | 300 |
| 491 | 20241016 | 102400 | 1472405200 | 29900 | 29950 | 29950 | 29900 | 234 |
| 492 | 20241016 | 102300 | 1465403750 | 29950 | 29950 | 29950 | 29950 | 361 |
| 493 | 20241016 | 102200 | 1454591800 | 29950 | 30000 | 30000 | 29950 | 451 |
| 494 | 20241016 | 102100 | 1441065950 | 30050 | 30050 | 30050 | 30050 | 388 |
| 495 | 20241016 | 102000 | 1429406550 | 30100 | 30100 | 30100 | 30100 | 21 |
| 496 | 20241016 | 101900 | 1428774450 | 30050 | 30100 | 30100 | 30050 | 1124 |
| 497 | 20241016 | 101800 | 1394942250 | 30050 | 30100 | 30100 | 30000 | 149 |
| 498 | 20241016 | 101700 | 1390463350 | 30100 | 30000 | 30100 | 30000 | 345 |
| 499 | 20241016 | 101600 | 1380096550 | 30000 | 30100 | 30100 | 30000 | 675 |
| 500 | 20241016 | 101500 | 1359844150 | 30050 | 30050 | 30100 | 30050 | 518 |
| 501 | 20241016 | 101400 | 1344275600 | 30100 | 30150 | 30150 | 30050 | 912 |
| 502 | 20241016 | 101300 | 1316784450 | 30000 | 30100 | 30150 | 30000 | 171 |
| 503 | 20241016 | 101200 | 1311640500 | 30150 | 30100 | 30150 | 30100 | 747 |
| 504 | 20241016 | 101100 | 1289155050 | 30050 | 30150 | 30150 | 30000 | 207 |
| 505 | 20241016 | 101000 | 1282938800 | 30150 | 30000 | 30150 | 30000 | 346 |
| 506 | 20241016 | 100900 | 1272526150 | 30050 | 29950 | 30050 | 29950 | 86 |
| 507 | 20241016 | 100800 | 1269944000 | 30000 | 30000 | 30000 | 29950 | 18 |
| 508 | 20241016 | 100700 | 1269404100 | 29950 | 29950 | 29950 | 29900 | 331 |
| 509 | 20241016 | 100600 | 1259491650 | 29950 | 29950 | 30000 | 29950 | 392 |
| 510 | 20241016 | 100500 | 1247751100 | 29900 | 30050 | 30100 | 29900 | 1286 |
| 511 | 20241016 | 100400 | 1209193200 | 30050 | 30150 | 30150 | 30000 | 1035 |
| 512 | 20241016 | 100300 | 1178064450 | 30150 | 30100 | 30150 | 30100 | 932 |
| 513 | 20241016 | 100200 | 1149977200 | 30100 | 30100 | 30150 | 30100 | 1139 |
| 514 | 20241016 | 100100 | 1115690750 | 30100 | 30050 | 30100 | 30000 | 90 |
| 515 | 20241016 | 100000 | 1112985950 | 30050 | 30050 | 30100 | 30000 | 363 |
| 516 | 20241016 | 095900 | 1102083650 | 30050 | 29950 | 30050 | 29950 | 338 |
| 517 | 20241016 | 095800 | 1091948300 | 30000 | 30000 | 30050 | 30000 | 717 |
| 518 | 20241016 | 095700 | 1070410800 | 30000 | 29900 | 30000 | 29900 | 1536 |
| 519 | 20241016 | 095600 | 1024362550 | 29900 | 29900 | 30000 | 29850 | 1256 |
| 520 | 20241016 | 095500 | 986751850 | 29900 | 29900 | 29900 | 29900 | 109 |
| 521 | 20241016 | 095400 | 983492750 | 29900 | 29900 | 29900 | 29900 | 565 |
| 522 | 20241016 | 095300 | 966599250 | 29900 | 29900 | 29900 | 29900 | 1 |
| 523 | 20241016 | 095200 | 966569350 | 29900 | 29750 | 29900 | 29750 | 603 |
| 524 | 20241016 | 095100 | 948570750 | 29850 | 29800 | 29850 | 29750 | 396 |
| 525 | 20241016 | 095000 | 936765000 | 29850 | 29900 | 29900 | 29850 | 60 |
| 526 | 20241016 | 094900 | 934971500 | 29900 | 29900 | 29900 | 29900 | 26 |
| 527 | 20241016 | 094800 | 934194100 | 29900 | 29900 | 29900 | 29900 | 129 |
| 528 | 20241016 | 094700 | 930337000 | 29900 | 29850 | 29900 | 29800 | 326 |
| 529 | 20241016 | 094600 | 920596350 | 29850 | 29850 | 29850 | 29850 | 2 |
| 530 | 20241016 | 094500 | 920536650 | 29800 | 29900 | 29900 | 29800 | 728 |
| 531 | 20241016 | 094400 | 898828400 | 29900 | 29900 | 29900 | 29900 | 111 |
| 532 | 20241016 | 094300 | 895509500 | 29900 | 29900 | 29900 | 29900 | 443 |
| 533 | 20241016 | 094200 | 882263800 | 29900 | 29800 | 29900 | 29800 | 2300 |
| 534 | 20241016 | 094100 | 813538800 | 29800 | 29750 | 29800 | 29700 | 903 |
| 535 | 20241016 | 094000 | 786649950 | 29750 | 29650 | 29750 | 29650 | 959 |
| 536 | 20241016 | 093900 | 758168100 | 29600 | 29600 | 29700 | 29600 | 13 |
| 537 | 20241016 | 093800 | 757783200 | 29600 | 29600 | 29600 | 29600 | 299 |
| 538 | 20241016 | 093700 | 748932800 | 29650 | 29650 | 29650 | 29650 | 22 |
| 539 | 20241016 | 093600 | 748280500 | 29700 | 29600 | 29700 | 29600 | 2 |
| 540 | 20241016 | 093500 | 748221200 | 29600 | 29600 | 29600 | 29600 | 592 |
| 541 | 20241016 | 093400 | 730698000 | 29550 | 29600 | 29600 | 29550 | 153 |
| 542 | 20241016 | 093300 | 726171800 | 29550 | 29700 | 29700 | 29550 | 401 |
| 543 | 20241016 | 093200 | 714304650 | 29650 | 29700 | 29700 | 29650 | 204 |
| 544 | 20241016 | 093100 | 708245900 | 29700 | 29700 | 29700 | 29650 | 328 |
| 545 | 20241016 | 093000 | 698504550 | 29700 | 29700 | 29700 | 29600 | 497 |
| 546 | 20241016 | 092900 | 683743750 | 29600 | 29700 | 29700 | 29600 | 150 |
| 547 | 20241016 | 092800 | 679291950 | 29750 | 29750 | 29750 | 29700 | 121 |
| 548 | 20241016 | 092700 | 675692350 | 29700 | 29600 | 29700 | 29600 | 187 |
| 549 | 20241016 | 092600 | 670138950 | 29750 | 29700 | 29750 | 29700 | 65 |
| 550 | 20241016 | 092500 | 668207700 | 29750 | 29700 | 29750 | 29600 | 1241 |
| 551 | 20241016 | 092400 | 631331150 | 29700 | 29750 | 29750 | 29700 | 117 |
| 552 | 20241016 | 092300 | 627855350 | 29800 | 29800 | 29850 | 29800 | 285 |
| 553 | 20241016 | 092200 | 619356100 | 29800 | 29800 | 29850 | 29800 | 304 |
| 554 | 20241016 | 092100 | 610296800 | 29750 | 29700 | 29750 | 29700 | 451 |
| 555 | 20241016 | 092000 | 596891250 | 29700 | 29600 | 29700 | 29600 | 327 |
| 556 | 20241016 | 091900 | 587209850 | 29650 | 29550 | 29650 | 29500 | 453 |
| 557 | 20241016 | 091800 | 573810450 | 29550 | 29450 | 29550 | 29450 | 537 |
| 558 | 20241016 | 091700 | 557966450 | 29450 | 29400 | 29450 | 29400 | 903 |
| 559 | 20241016 | 091600 | 531377750 | 29400 | 29500 | 29500 | 29400 | 440 |
| 560 | 20241016 | 091500 | 518426750 | 29450 | 29550 | 29550 | 29450 | 2977 |
| 561 | 20241016 | 091400 | 430630150 | 29550 | 29600 | 29600 | 29550 | 141 |
| 562 | 20241016 | 091300 | 426461550 | 29600 | 29600 | 29600 | 29550 | 1411 |
| 563 | 20241016 | 091200 | 384744100 | 29650 | 29600 | 29650 | 29600 | 830 |
| 564 | 20241016 | 091100 | 360172100 | 29600 | 29600 | 29650 | 29600 | 742 |
| 565 | 20241016 | 091000 | 338205750 | 29650 | 29650 | 29650 | 29600 | 1545 |
| 566 | 20241016 | 090900 | 292424100 | 29700 | 29700 | 29750 | 29650 | 1044 |
| 567 | 20241016 | 090800 | 261418100 | 29700 | 29750 | 29750 | 29700 | 506 |
| 568 | 20241016 | 090700 | 246373600 | 29750 | 29700 | 29750 | 29700 | 113 |
| 569 | 20241016 | 090600 | 243013850 | 29650 | 29650 | 29650 | 29650 | 509 |
| 570 | 20241016 | 090500 | 227922000 | 29650 | 29650 | 29700 | 29600 | 1477 |
| 571 | 20241016 | 090400 | 184079500 | 29600 | 29700 | 29700 | 29600 | 1079 |
| 572 | 20241016 | 090300 | 152109950 | 29700 | 29600 | 29700 | 29600 | 1319 |
| 573 | 20241016 | 090200 | 113055700 | 29600 | 29500 | 29650 | 29500 | 1341 |
| 574 | 20241016 | 090100 | 73409200 | 29500 | 29600 | 29750 | 29500 | 900 |
| 575 | 20241016 | 090000 | 46823950 | 29600 | 29700 | 29800 | 29600 | 1578 |