31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 3 | 20231023 | 184200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231023 | 184100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231023 | 184000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231023 | 183900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231023 | 183800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231023 | 183700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231023 | 183600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231023 | 183500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231023 | 183400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231023 | 183300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231023 | 183200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231023 | 183100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231023 | 183000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231023 | 182900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231023 | 182800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231023 | 182700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231023 | 182600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231023 | 182500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231023 | 182400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231023 | 182300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231023 | 182200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231023 | 182100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231023 | 182000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231023 | 181900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231023 | 181800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231023 | 181700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231023 | 181600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231023 | 181500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231023 | 181400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231023 | 181300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 33 | 20231023 | 181200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231023 | 181100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231023 | 181000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231023 | 180900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231023 | 180800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231023 | 180700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231023 | 180600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231023 | 180500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231023 | 180400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231023 | 180300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231023 | 180200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231023 | 180100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231023 | 180000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231023 | 175900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231023 | 175800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231023 | 175700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231023 | 175600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231023 | 175500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231023 | 175400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231023 | 175300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231023 | 175200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231023 | 175100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231023 | 175000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231023 | 174900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231023 | 174800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231023 | 174700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231023 | 174600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231023 | 174500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231023 | 174400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231023 | 174300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 63 | 20231023 | 174200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231023 | 174100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231023 | 174000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231023 | 173900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231023 | 173800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231023 | 173700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231023 | 173600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231023 | 173500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231023 | 173400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231023 | 173300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231023 | 173200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231023 | 173100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231023 | 173000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231023 | 172900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231023 | 172800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231023 | 172700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231023 | 172600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231023 | 172500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231023 | 172400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231023 | 172300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231023 | 172200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231023 | 172100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231023 | 172000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231023 | 171900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231023 | 171800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231023 | 171700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231023 | 171600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231023 | 171500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231023 | 171400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231023 | 171300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 93 | 20231023 | 171200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231023 | 171100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231023 | 171000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231023 | 170900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231023 | 170800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231023 | 170700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231023 | 170600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231023 | 170500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231023 | 170400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231023 | 170300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231023 | 170200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231023 | 170100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231023 | 170000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231023 | 165900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231023 | 165800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231023 | 165700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231023 | 165600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231023 | 165500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231023 | 165400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231023 | 165300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231023 | 165200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231023 | 165100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231023 | 165000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231023 | 164900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231023 | 164800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231023 | 164700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231023 | 164600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231023 | 164500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231023 | 164400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231023 | 164300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 123 | 20231023 | 164200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231023 | 164100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231023 | 164000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231023 | 163900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231023 | 163800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231023 | 163700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231023 | 163600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20231023 | 163500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231023 | 163400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231023 | 163300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231023 | 163200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231023 | 163100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231023 | 163000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231023 | 162900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231023 | 162800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231023 | 162700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231023 | 162600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231023 | 162500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20231023 | 162400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20231023 | 162300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20231023 | 162200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20231023 | 162100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20231023 | 162000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20231023 | 161900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20231023 | 161800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20231023 | 161700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20231023 | 161600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20231023 | 161500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20231023 | 161400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20231023 | 161300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 153 | 20231023 | 161200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20231023 | 161100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20231023 | 161000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20231023 | 160900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20231023 | 160800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20231023 | 160700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20231023 | 160600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20231023 | 160500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20231023 | 160400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20231023 | 160300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20231023 | 160200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20231023 | 160100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20231023 | 160000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20231023 | 155900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20231023 | 155800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20231023 | 155700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20231023 | 155600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20231023 | 155500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20231023 | 155400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20231023 | 155300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20231023 | 155200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20231023 | 155100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20231023 | 155000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20231023 | 154900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20231023 | 154800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20231023 | 154700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20231023 | 154600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20231023 | 154500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20231023 | 154400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20231023 | 154300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 183 | 20231023 | 154200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20231023 | 154100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20231023 | 154000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20231023 | 153900 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20231023 | 153800 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20231023 | 153700 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20231023 | 153600 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20231023 | 153500 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20231023 | 153400 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20231023 | 153300 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20231023 | 153200 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20231023 | 153100 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20231023 | 153000 | 4371072050 | 30150 | 30150 | 30150 | 30150 | 4864 |
| 196 | 20231023 | 152900 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20231023 | 152800 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20231023 | 152700 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20231023 | 152600 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20231023 | 152500 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20231023 | 152400 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20231023 | 152300 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20231023 | 152200 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20231023 | 152100 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20231023 | 152000 | 4224422450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20231023 | 151900 | 4224422450 | 30150 | 30150 | 30150 | 30100 | 182 |
| 207 | 20231023 | 151800 | 4218935250 | 30100 | 30100 | 30150 | 30050 | 730 |
| 208 | 20231023 | 151700 | 4196955050 | 30100 | 30100 | 30100 | 30050 | 386 |
| 209 | 20231023 | 151600 | 4185345450 | 30100 | 30050 | 30100 | 30050 | 33 |
| 210 | 20231023 | 151500 | 4184352750 | 30100 | 30050 | 30100 | 30050 | 173 |
| 211 | 20231023 | 151400 | 4179150350 | 30100 | 30050 | 30100 | 30050 | 122 |
| 212 | 20231023 | 151300 | 4175483850 | 30100 | 30050 | 30100 | 30050 | 331 |
| 213 | 20231023 | 151200 | 4165531850 | 30100 | 30100 | 30100 | 30050 | 350 |
| 214 | 20231023 | 151100 | 4154999200 | 30100 | 30050 | 30100 | 30050 | 179 |
| 215 | 20231023 | 151000 | 4149619850 | 30100 | 30050 | 30100 | 30000 | 185 |
| 216 | 20231023 | 150900 | 4144059450 | 30050 | 30100 | 30150 | 30050 | 327 |
| 217 | 20231023 | 150800 | 4134213800 | 30100 | 30100 | 30100 | 30050 | 57 |
| 218 | 20231023 | 150700 | 4132498500 | 30100 | 30150 | 30150 | 30050 | 299 |
| 219 | 20231023 | 150600 | 4123497350 | 30150 | 30100 | 30150 | 30050 | 299 |
| 220 | 20231023 | 150500 | 4114495500 | 30100 | 30050 | 30100 | 30050 | 101 |
| 221 | 20231023 | 150400 | 4111455800 | 30100 | 30100 | 30100 | 30050 | 165 |
| 222 | 20231023 | 150300 | 4106489700 | 30100 | 30100 | 30100 | 30050 | 244 |
| 223 | 20231023 | 150200 | 4099152600 | 30100 | 30050 | 30100 | 30050 | 206 |
| 224 | 20231023 | 150100 | 4092955150 | 30050 | 30050 | 30100 | 30050 | 208 |
| 225 | 20231023 | 150000 | 4086702100 | 30050 | 30050 | 30050 | 30000 | 702 |
| 226 | 20231023 | 145900 | 4065607450 | 30050 | 30050 | 30050 | 30000 | 446 |
| 227 | 20231023 | 145800 | 4052206650 | 30050 | 30050 | 30050 | 30000 | 52 |
| 228 | 20231023 | 145700 | 4050644500 | 30050 | 30050 | 30050 | 30000 | 209 |
| 229 | 20231023 | 145600 | 4044364450 | 30000 | 30000 | 30050 | 30000 | 64 |
| 230 | 20231023 | 145500 | 4042441900 | 30000 | 30000 | 30050 | 30000 | 1172 |
| 231 | 20231023 | 145400 | 4007280500 | 30000 | 30000 | 30050 | 29950 | 351 |
| 232 | 20231023 | 145300 | 3996749900 | 30000 | 30000 | 30000 | 29950 | 53 |
| 233 | 20231023 | 145200 | 3995160300 | 30000 | 30050 | 30050 | 29950 | 189 |
| 234 | 20231023 | 145100 | 3989488200 | 30050 | 30000 | 30050 | 30000 | 415 |
| 235 | 20231023 | 145000 | 3977036850 | 30000 | 30050 | 30050 | 30000 | 510 |
| 236 | 20231023 | 144900 | 3961736150 | 30050 | 30050 | 30050 | 30000 | 120 |
| 237 | 20231023 | 144800 | 3958130600 | 30050 | 30050 | 30050 | 30000 | 82 |
| 238 | 20231023 | 144700 | 3955666900 | 30050 | 30050 | 30050 | 30000 | 278 |
| 239 | 20231023 | 144600 | 3947313450 | 30050 | 30000 | 30050 | 30000 | 43 |
| 240 | 20231023 | 144500 | 3946022350 | 30050 | 30050 | 30050 | 30000 | 81 |
| 241 | 20231023 | 144400 | 3943588850 | 30000 | 30050 | 30050 | 30000 | 243 |
| 242 | 20231023 | 144300 | 3936287150 | 30050 | 30050 | 30050 | 30000 | 98 |
| 243 | 20231023 | 144200 | 3933344650 | 30000 | 30000 | 30050 | 30000 | 84 |
| 244 | 20231023 | 144100 | 3930820950 | 30000 | 30050 | 30050 | 30000 | 188 |
| 245 | 20231023 | 144000 | 3925172450 | 30050 | 30050 | 30050 | 30000 | 51 |
| 246 | 20231023 | 143900 | 3923641000 | 30050 | 29950 | 30050 | 29950 | 700 |
| 247 | 20231023 | 143800 | 3902639450 | 30050 | 30050 | 30050 | 30000 | 223 |
| 248 | 20231023 | 143700 | 3895948900 | 30000 | 30000 | 30000 | 29950 | 118 |
| 249 | 20231023 | 143600 | 3892409300 | 30050 | 30050 | 30050 | 30000 | 422 |
| 250 | 20231023 | 143500 | 3879745150 | 30000 | 30000 | 30050 | 30000 | 266 |
| 251 | 20231023 | 143400 | 3871758100 | 30000 | 30000 | 30050 | 30000 | 204 |
| 252 | 20231023 | 143300 | 3865628900 | 30050 | 30000 | 30050 | 30000 | 42 |
| 253 | 20231023 | 143200 | 3864367200 | 30050 | 30000 | 30050 | 30000 | 239 |
| 254 | 20231023 | 143100 | 3857186950 | 30050 | 30000 | 30050 | 30000 | 28 |
| 255 | 20231023 | 143000 | 3856345950 | 30000 | 30050 | 30100 | 30000 | 272 |
| 256 | 20231023 | 142900 | 3848172350 | 30050 | 30050 | 30050 | 30000 | 225 |
| 257 | 20231023 | 142800 | 3841413300 | 30050 | 30000 | 30100 | 30000 | 111 |
| 258 | 20231023 | 142700 | 3838075500 | 30050 | 30000 | 30050 | 30000 | 162 |
| 259 | 20231023 | 142600 | 3833207800 | 30050 | 30000 | 30050 | 30000 | 180 |
| 260 | 20231023 | 142500 | 3827805350 | 30050 | 30000 | 30050 | 30000 | 339 |
| 261 | 20231023 | 142400 | 3817628100 | 30050 | 30050 | 30050 | 30000 | 74 |
| 262 | 20231023 | 142300 | 3815404800 | 30050 | 30000 | 30050 | 30000 | 133 |
| 263 | 20231023 | 142200 | 3811414300 | 30000 | 30000 | 30000 | 29950 | 235 |
| 264 | 20231023 | 142100 | 3804364750 | 30000 | 30000 | 30000 | 29950 | 86 |
| 265 | 20231023 | 142000 | 3801785150 | 30000 | 30050 | 30050 | 29950 | 177 |
| 266 | 20231023 | 141900 | 3796477100 | 30050 | 30050 | 30050 | 29950 | 668 |
| 267 | 20231023 | 141800 | 3776422150 | 30050 | 30100 | 30100 | 30050 | 178 |
| 268 | 20231023 | 141700 | 3771070450 | 30050 | 30050 | 30100 | 30050 | 598 |
| 269 | 20231023 | 141600 | 3753098450 | 30050 | 30050 | 30050 | 30000 | 145 |
| 270 | 20231023 | 141500 | 3748741600 | 30000 | 30050 | 30050 | 30000 | 88 |
| 271 | 20231023 | 141400 | 3746098650 | 30000 | 30050 | 30050 | 30000 | 102 |
| 272 | 20231023 | 141300 | 3743034050 | 30050 | 30050 | 30050 | 30000 | 154 |
| 273 | 20231023 | 141200 | 3738406750 | 30050 | 30000 | 30050 | 30000 | 658 |
| 274 | 20231023 | 141100 | 3718665100 | 30000 | 30000 | 30000 | 29950 | 663 |
| 275 | 20231023 | 141000 | 3698775650 | 30000 | 30000 | 30000 | 29950 | 207 |
| 276 | 20231023 | 140900 | 3692566100 | 30000 | 30000 | 30000 | 29950 | 56 |
| 277 | 20231023 | 140800 | 3690886500 | 30000 | 29950 | 30000 | 29950 | 81 |
| 278 | 20231023 | 140700 | 3688457500 | 29950 | 29950 | 30000 | 29950 | 666 |
| 279 | 20231023 | 140600 | 3668483700 | 29950 | 29950 | 29950 | 29900 | 103 |
| 280 | 20231023 | 140500 | 3665399300 | 29950 | 29950 | 29950 | 29900 | 246 |
| 281 | 20231023 | 140400 | 3658032000 | 29900 | 29900 | 29900 | 29900 | 138 |
| 282 | 20231023 | 140300 | 3653905800 | 29850 | 29950 | 29950 | 29850 | 128 |
| 283 | 20231023 | 140200 | 3650077250 | 29900 | 29950 | 29950 | 29900 | 271 |
| 284 | 20231023 | 140100 | 3641971800 | 29900 | 29950 | 29950 | 29900 | 111 |
| 285 | 20231023 | 140000 | 3638648850 | 29900 | 29850 | 29900 | 29800 | 925 |
| 286 | 20231023 | 135900 | 3611017300 | 29950 | 29900 | 29950 | 29900 | 103 |
| 287 | 20231023 | 135800 | 3607933750 | 29900 | 29800 | 29900 | 29800 | 96 |
| 288 | 20231023 | 135700 | 3605068200 | 29850 | 29850 | 29900 | 29800 | 446 |
| 289 | 20231023 | 135600 | 3591751600 | 29800 | 29850 | 29850 | 29800 | 19 |
| 290 | 20231023 | 135500 | 3591185350 | 29800 | 29850 | 29850 | 29800 | 221 |
| 291 | 20231023 | 135400 | 3584591400 | 29850 | 29900 | 30000 | 29850 | 550 |
| 292 | 20231023 | 135300 | 3568147300 | 29900 | 29900 | 29950 | 29900 | 53 |
| 293 | 20231023 | 135200 | 3566560550 | 29900 | 29900 | 29950 | 29900 | 121 |
| 294 | 20231023 | 135100 | 3562939100 | 29900 | 29900 | 29950 | 29900 | 467 |
| 295 | 20231023 | 135000 | 3548964900 | 29900 | 29950 | 30000 | 29900 | 159 |
| 296 | 20231023 | 134900 | 3544202400 | 30000 | 29950 | 30000 | 29950 | 105 |
| 297 | 20231023 | 134800 | 3541052800 | 29950 | 29950 | 30000 | 29950 | 307 |
| 298 | 20231023 | 134700 | 3531850200 | 29950 | 30000 | 30000 | 29950 | 216 |
| 299 | 20231023 | 134600 | 3525372400 | 30050 | 30000 | 30050 | 30000 | 26 |
| 300 | 20231023 | 134500 | 3524591800 | 30000 | 30000 | 30050 | 30000 | 300 |
| 301 | 20231023 | 134400 | 3515590250 | 30050 | 30050 | 30050 | 30000 | 219 |
| 302 | 20231023 | 134300 | 3509014850 | 30000 | 30000 | 30000 | 30000 | 26 |
| 303 | 20231023 | 134200 | 3508234850 | 30000 | 30050 | 30050 | 30000 | 415 |
| 304 | 20231023 | 134100 | 3495775300 | 30050 | 30050 | 30050 | 29950 | 186 |
| 305 | 20231023 | 134000 | 3490196400 | 30000 | 30000 | 30000 | 30000 | 194 |
| 306 | 20231023 | 133900 | 3484376400 | 30000 | 30000 | 30050 | 29950 | 349 |
| 307 | 20231023 | 133800 | 3473905300 | 29950 | 30000 | 30050 | 29950 | 224 |
| 308 | 20231023 | 133700 | 3467187750 | 30050 | 30050 | 30050 | 29950 | 309 |
| 309 | 20231023 | 133600 | 3457913600 | 30050 | 30050 | 30050 | 30000 | 139 |
| 310 | 20231023 | 133500 | 3453737050 | 30050 | 30050 | 30050 | 30000 | 211 |
| 311 | 20231023 | 133400 | 3447399900 | 30050 | 30000 | 30050 | 30000 | 269 |
| 312 | 20231023 | 133300 | 3439329850 | 30000 | 30000 | 30050 | 30000 | 57 |
| 313 | 20231023 | 133200 | 3437618000 | 30000 | 30050 | 30050 | 30000 | 205 |
| 314 | 20231023 | 133100 | 3431463250 | 30050 | 30000 | 30050 | 29950 | 246 |
| 315 | 20231023 | 133000 | 3424089600 | 30050 | 29950 | 30050 | 29950 | 158 |
| 316 | 20231023 | 132900 | 3419353800 | 29950 | 30000 | 30050 | 29950 | 214 |
| 317 | 20231023 | 132800 | 3412930550 | 29950 | 30000 | 30000 | 29950 | 260 |
| 318 | 20231023 | 132700 | 3405133050 | 30050 | 30050 | 30050 | 29950 | 88 |
| 319 | 20231023 | 132600 | 3402493550 | 30000 | 30000 | 30000 | 30000 | 149 |
| 320 | 20231023 | 132500 | 3398023550 | 29950 | 30050 | 30050 | 29950 | 384 |
| 321 | 20231023 | 132400 | 3386503650 | 30000 | 30000 | 30050 | 30000 | 86 |
| 322 | 20231023 | 132300 | 3383923200 | 29950 | 29900 | 30000 | 29900 | 150 |
| 323 | 20231023 | 132200 | 3379430800 | 29950 | 30000 | 30050 | 29950 | 362 |
| 324 | 20231023 | 132100 | 3368573700 | 30000 | 30000 | 30050 | 30000 | 166 |
| 325 | 20231023 | 132000 | 3363593100 | 30050 | 29950 | 30050 | 29950 | 791 |
| 326 | 20231023 | 131900 | 3339865350 | 29950 | 30000 | 30050 | 29950 | 238 |
| 327 | 20231023 | 131800 | 3332728250 | 29900 | 29950 | 30050 | 29900 | 128 |
| 328 | 20231023 | 131700 | 3328893700 | 29950 | 29900 | 30000 | 29850 | 390 |
| 329 | 20231023 | 131600 | 3317226150 | 29950 | 29950 | 29950 | 29950 | 69 |
| 330 | 20231023 | 131500 | 3315159600 | 29950 | 29900 | 30000 | 29900 | 187 |
| 331 | 20231023 | 131400 | 3309560750 | 29850 | 29900 | 29950 | 29850 | 303 |
| 332 | 20231023 | 131300 | 3300505300 | 29850 | 29900 | 29950 | 29850 | 69 |
| 333 | 20231023 | 131200 | 3298441900 | 30000 | 29850 | 30000 | 29850 | 115 |
| 334 | 20231023 | 131100 | 3295003400 | 29900 | 29900 | 29950 | 29900 | 203 |
| 335 | 20231023 | 131000 | 3288932700 | 29900 | 29900 | 29950 | 29900 | 100 |
| 336 | 20231023 | 130900 | 3285940650 | 29900 | 29850 | 29950 | 29850 | 49 |
| 337 | 20231023 | 130800 | 3284475800 | 29850 | 29900 | 29950 | 29850 | 284 |
| 338 | 20231023 | 130700 | 3275986200 | 29900 | 29850 | 29900 | 29850 | 259 |
| 339 | 20231023 | 130600 | 3268245150 | 29900 | 29800 | 29900 | 29800 | 30 |
| 340 | 20231023 | 130500 | 3267349850 | 29800 | 29850 | 29850 | 29800 | 335 |
| 341 | 20231023 | 130400 | 3257361250 | 29800 | 29800 | 29800 | 29800 | 50 |
| 342 | 20231023 | 130300 | 3255871250 | 29850 | 29850 | 29850 | 29800 | 111 |
| 343 | 20231023 | 130200 | 3252561400 | 29850 | 29900 | 29900 | 29800 | 345 |
| 344 | 20231023 | 130100 | 3242272050 | 29900 | 29800 | 29900 | 29800 | 122 |
| 345 | 20231023 | 130000 | 3238630250 | 29800 | 29800 | 29850 | 29800 | 172 |
| 346 | 20231023 | 125900 | 3233503000 | 29800 | 29800 | 29850 | 29800 | 157 |
| 347 | 20231023 | 125800 | 3228821250 | 29850 | 29900 | 29900 | 29850 | 158 |
| 348 | 20231023 | 125700 | 3224099100 | 29850 | 29800 | 29850 | 29800 | 224 |
| 349 | 20231023 | 125600 | 3217419650 | 29800 | 29850 | 29900 | 29800 | 147 |
| 350 | 20231023 | 125500 | 3213035150 | 29850 | 29800 | 29900 | 29800 | 260 |
| 351 | 20231023 | 125400 | 3205276550 | 29800 | 29800 | 29850 | 29750 | 117 |
| 352 | 20231023 | 125300 | 3201791900 | 29850 | 29900 | 29900 | 29800 | 283 |
| 353 | 20231023 | 125200 | 3193348650 | 29900 | 29850 | 29900 | 29850 | 182 |
| 354 | 20231023 | 125100 | 3187910250 | 29800 | 29850 | 29850 | 29800 | 258 |
| 355 | 20231023 | 125000 | 3180216600 | 29900 | 29900 | 29900 | 29900 | 179 |
| 356 | 20231023 | 124900 | 3174864500 | 29850 | 29850 | 29900 | 29850 | 84 |
| 357 | 20231023 | 124800 | 3172355100 | 29850 | 29900 | 29900 | 29800 | 249 |
| 358 | 20231023 | 124700 | 3164921250 | 29850 | 29850 | 29900 | 29850 | 105 |
| 359 | 20231023 | 124600 | 3161784250 | 29900 | 29900 | 29900 | 29850 | 22 |
| 360 | 20231023 | 124500 | 3161127000 | 29900 | 29850 | 29950 | 29850 | 381 |
| 361 | 20231023 | 124400 | 3149742600 | 29850 | 29800 | 29850 | 29800 | 192 |
| 362 | 20231023 | 124300 | 3144018650 | 29800 | 29850 | 29850 | 29800 | 78 |
| 363 | 20231023 | 124200 | 3141692900 | 29850 | 29900 | 29900 | 29850 | 304 |
| 364 | 20231023 | 124100 | 3132605050 | 29850 | 29900 | 29900 | 29850 | 71 |
| 365 | 20231023 | 124000 | 3130484850 | 29900 | 29850 | 29900 | 29850 | 187 |
| 366 | 20231023 | 123900 | 3124900400 | 29850 | 29850 | 29950 | 29850 | 317 |
| 367 | 20231023 | 123800 | 3115428300 | 29800 | 29850 | 29850 | 29800 | 104 |
| 368 | 20231023 | 123700 | 3112326500 | 29850 | 29850 | 29900 | 29800 | 169 |
| 369 | 20231023 | 123600 | 3107283100 | 29850 | 29850 | 29900 | 29800 | 260 |
| 370 | 20231023 | 123500 | 3099523400 | 29800 | 29800 | 29850 | 29800 | 65 |
| 371 | 20231023 | 123400 | 3097583750 | 29800 | 29850 | 29850 | 29800 | 182 |
| 372 | 20231023 | 123300 | 3092155850 | 29900 | 29900 | 29900 | 29850 | 256 |
| 373 | 20231023 | 123200 | 3084503950 | 29850 | 29800 | 29850 | 29800 | 104 |
| 374 | 20231023 | 123100 | 3081399950 | 29800 | 29850 | 29900 | 29800 | 293 |
| 375 | 20231023 | 123000 | 3072656000 | 29900 | 29800 | 29900 | 29800 | 104 |
| 376 | 20231023 | 122900 | 3069551100 | 29850 | 29800 | 29850 | 29800 | 94 |
| 377 | 20231023 | 122800 | 3066747850 | 29850 | 29850 | 29850 | 29800 | 177 |
| 378 | 20231023 | 122700 | 3061468800 | 29900 | 29850 | 29900 | 29800 | 188 |
| 379 | 20231023 | 122600 | 3055856100 | 29850 | 29850 | 29850 | 29800 | 219 |
| 380 | 20231023 | 122500 | 3049326700 | 29850 | 29900 | 29900 | 29850 | 153 |
| 381 | 20231023 | 122400 | 3044756700 | 29900 | 29900 | 29950 | 29900 | 126 |
| 382 | 20231023 | 122300 | 3040985650 | 29900 | 29900 | 29900 | 29850 | 173 |
| 383 | 20231023 | 122200 | 3035815450 | 29900 | 29900 | 29950 | 29900 | 227 |
| 384 | 20231023 | 122100 | 3029025300 | 29900 | 29950 | 29950 | 29900 | 162 |
| 385 | 20231023 | 122000 | 3024175950 | 29950 | 29850 | 29950 | 29800 | 196 |
| 386 | 20231023 | 121900 | 3018323300 | 29850 | 29950 | 29950 | 29850 | 208 |
| 387 | 20231023 | 121800 | 3012108050 | 29950 | 29900 | 29950 | 29900 | 200 |
| 388 | 20231023 | 121700 | 3006118500 | 29900 | 29900 | 29950 | 29850 | 165 |
| 389 | 20231023 | 121600 | 3001187500 | 29900 | 29900 | 29950 | 29900 | 118 |
| 390 | 20231023 | 121500 | 2997657300 | 29950 | 29900 | 29950 | 29900 | 65 |
| 391 | 20231023 | 121400 | 2995712150 | 29850 | 29900 | 29900 | 29800 | 264 |
| 392 | 20231023 | 121300 | 2987825700 | 29900 | 30000 | 30000 | 29900 | 195 |
| 393 | 20231023 | 121200 | 2981985200 | 29950 | 29950 | 30000 | 29950 | 23 |
| 394 | 20231023 | 121100 | 2981296000 | 29900 | 29900 | 29950 | 29900 | 265 |
| 395 | 20231023 | 121000 | 2973371300 | 29900 | 29950 | 29950 | 29900 | 171 |
| 396 | 20231023 | 120900 | 2968252400 | 29950 | 29850 | 29950 | 29850 | 150 |
| 397 | 20231023 | 120800 | 2963767200 | 29900 | 29900 | 29900 | 29850 | 201 |
| 398 | 20231023 | 120700 | 2957766300 | 29900 | 29900 | 29900 | 29850 | 119 |
| 399 | 20231023 | 120600 | 2954210750 | 29850 | 29800 | 29900 | 29800 | 147 |
| 400 | 20231023 | 120500 | 2949827750 | 29800 | 29850 | 29850 | 29800 | 267 |
| 401 | 20231023 | 120400 | 2941859550 | 29800 | 29850 | 29900 | 29800 | 64 |
| 402 | 20231023 | 120300 | 2939951200 | 29800 | 29800 | 29850 | 29800 | 120 |
| 403 | 20231023 | 120200 | 2936374200 | 29850 | 29850 | 29900 | 29850 | 241 |
| 404 | 20231023 | 120100 | 2929179950 | 29850 | 29850 | 29850 | 29800 | 67 |
| 405 | 20231023 | 120000 | 2927181100 | 29850 | 29800 | 29950 | 29800 | 160 |
| 406 | 20231023 | 115900 | 2922408550 | 29800 | 29850 | 29850 | 29750 | 174 |
| 407 | 20231023 | 115800 | 2917223350 | 29800 | 29750 | 29850 | 29750 | 895 |
| 408 | 20231023 | 115700 | 2890562000 | 29750 | 29750 | 29800 | 29750 | 601 |
| 409 | 20231023 | 115600 | 2872681300 | 29800 | 29900 | 29900 | 29750 | 280 |
| 410 | 20231023 | 115500 | 2864326000 | 29900 | 29800 | 29900 | 29800 | 187 |
| 411 | 20231023 | 115400 | 2858738200 | 29850 | 29850 | 29900 | 29850 | 241 |
| 412 | 20231023 | 115300 | 2851542300 | 29850 | 29900 | 29900 | 29850 | 143 |
| 413 | 20231023 | 115200 | 2847271300 | 29900 | 29900 | 29900 | 29900 | 331 |
| 414 | 20231023 | 115100 | 2837374400 | 29900 | 29850 | 29950 | 29850 | 206 |
| 415 | 20231023 | 115000 | 2831219150 | 29900 | 29900 | 29950 | 29900 | 253 |
| 416 | 20231023 | 114900 | 2823652450 | 29900 | 29900 | 29900 | 29850 | 170 |
| 417 | 20231023 | 114800 | 2818572000 | 29900 | 29900 | 29950 | 29900 | 207 |
| 418 | 20231023 | 114700 | 2812382450 | 29900 | 29900 | 29950 | 29900 | 98 |
| 419 | 20231023 | 114600 | 2809450000 | 29900 | 29900 | 29900 | 29850 | 203 |
| 420 | 20231023 | 114500 | 2803382800 | 29900 | 29900 | 29950 | 29850 | 217 |
| 421 | 20231023 | 114400 | 2796892050 | 29950 | 29950 | 29950 | 29850 | 296 |
| 422 | 20231023 | 114300 | 2788039550 | 30000 | 29900 | 30000 | 29900 | 169 |
| 423 | 20231023 | 114200 | 2782978050 | 29900 | 29950 | 30050 | 29900 | 265 |
| 424 | 20231023 | 114100 | 2775044550 | 30000 | 29950 | 30000 | 29950 | 81 |
| 425 | 20231023 | 114000 | 2772615700 | 29950 | 29950 | 30000 | 29950 | 311 |
| 426 | 20231023 | 113900 | 2763300750 | 30000 | 30000 | 30000 | 29950 | 238 |
| 427 | 20231023 | 113800 | 2756167450 | 29950 | 30000 | 30000 | 29950 | 28 |
| 428 | 20231023 | 113700 | 2755327850 | 29950 | 30000 | 30000 | 29950 | 255 |
| 429 | 20231023 | 113600 | 2747682350 | 29950 | 30000 | 30100 | 29950 | 124 |
| 430 | 20231023 | 113500 | 2743966350 | 30000 | 29950 | 30000 | 29950 | 148 |
| 431 | 20231023 | 113400 | 2739528850 | 30000 | 30000 | 30000 | 29950 | 45 |
| 432 | 20231023 | 113300 | 2738179250 | 30050 | 30050 | 30050 | 30000 | 255 |
| 433 | 20231023 | 113200 | 2730523650 | 30000 | 30000 | 30000 | 29950 | 145 |
| 434 | 20231023 | 113100 | 2726174100 | 30000 | 30000 | 30000 | 29950 | 258 |
| 435 | 20231023 | 113000 | 2718434500 | 30100 | 29950 | 30150 | 29950 | 260 |
| 436 | 20231023 | 112900 | 2710619850 | 29900 | 30000 | 30000 | 29900 | 103 |
| 437 | 20231023 | 112800 | 2707530550 | 30050 | 30000 | 30050 | 30000 | 243 |
| 438 | 20231023 | 112700 | 2700237650 | 30000 | 30050 | 30050 | 30000 | 167 |
| 439 | 20231023 | 112600 | 2695226500 | 30050 | 30000 | 30050 | 30000 | 107 |
| 440 | 20231023 | 112500 | 2692015000 | 30050 | 30000 | 30050 | 29900 | 319 |
| 441 | 20231023 | 112400 | 2682462650 | 30000 | 30000 | 30000 | 29900 | 342 |
| 442 | 20231023 | 112300 | 2672213600 | 29950 | 30000 | 30050 | 29950 | 70 |
| 443 | 20231023 | 112200 | 2670113500 | 30000 | 30000 | 30000 | 30000 | 236 |
| 444 | 20231023 | 112100 | 2663033500 | 30000 | 30000 | 30050 | 30000 | 55 |
| 445 | 20231023 | 112000 | 2661383250 | 29950 | 30000 | 30000 | 29950 | 141 |
| 446 | 20231023 | 111900 | 2657155800 | 30000 | 30050 | 30100 | 30000 | 187 |
| 447 | 20231023 | 111800 | 2651536800 | 30050 | 29950 | 30050 | 29950 | 102 |
| 448 | 20231023 | 111700 | 2648478650 | 29950 | 29950 | 29950 | 29900 | 452 |
| 449 | 20231023 | 111600 | 2634945900 | 29950 | 30050 | 30050 | 29950 | 377 |
| 450 | 20231023 | 111500 | 2623640000 | 30050 | 30000 | 30150 | 30000 | 332 |
| 451 | 20231023 | 111400 | 2613652750 | 29950 | 30000 | 30000 | 29950 | 158 |
| 452 | 20231023 | 111300 | 2608913900 | 30000 | 30000 | 30150 | 30000 | 291 |
| 453 | 20231023 | 111200 | 2600172400 | 30000 | 30000 | 30050 | 30000 | 136 |
| 454 | 20231023 | 111100 | 2596091300 | 30000 | 30050 | 30050 | 29950 | 229 |
| 455 | 20231023 | 111000 | 2589218100 | 30050 | 30100 | 30100 | 30050 | 123 |
| 456 | 20231023 | 110900 | 2585518300 | 30050 | 30050 | 30100 | 30050 | 230 |
| 457 | 20231023 | 110800 | 2578600100 | 30100 | 30050 | 30100 | 30000 | 250 |
| 458 | 20231023 | 110700 | 2571089500 | 30100 | 30100 | 30150 | 30100 | 135 |
| 459 | 20231023 | 110600 | 2567021250 | 30150 | 30050 | 30200 | 30050 | 136 |
| 460 | 20231023 | 110500 | 2562924050 | 30050 | 30050 | 30100 | 30000 | 420 |
| 461 | 20231023 | 110400 | 2550305800 | 30100 | 30100 | 30100 | 30100 | 15 |
| 462 | 20231023 | 110300 | 2549854300 | 30050 | 30150 | 30150 | 30050 | 109 |
| 463 | 20231023 | 110200 | 2546572950 | 30150 | 30100 | 30150 | 30100 | 401 |
| 464 | 20231023 | 110100 | 2534495050 | 30100 | 30100 | 30100 | 30100 | 18 |
| 465 | 20231023 | 110000 | 2533953250 | 30100 | 30150 | 30150 | 30100 | 293 |
| 466 | 20231023 | 105900 | 2525122700 | 30150 | 30200 | 30250 | 30150 | 169 |
| 467 | 20231023 | 105800 | 2520018850 | 30200 | 30150 | 30200 | 30150 | 104 |
| 468 | 20231023 | 105700 | 2516880600 | 30150 | 30250 | 30250 | 30150 | 131 |
| 469 | 20231023 | 105600 | 2512923850 | 30200 | 30200 | 30250 | 30200 | 343 |
| 470 | 20231023 | 105500 | 2502557250 | 30200 | 30200 | 30250 | 30200 | 63 |
| 471 | 20231023 | 105400 | 2500654300 | 30250 | 30200 | 30250 | 30150 | 334 |
| 472 | 20231023 | 105300 | 2490565700 | 30200 | 30250 | 30300 | 30200 | 546 |
| 473 | 20231023 | 105200 | 2474050600 | 30200 | 30050 | 30200 | 30050 | 731 |
| 474 | 20231023 | 105100 | 2452004400 | 30050 | 30100 | 30150 | 30050 | 276 |
| 475 | 20231023 | 105000 | 2443693900 | 30100 | 30150 | 30150 | 30100 | 180 |
| 476 | 20231023 | 104900 | 2438269500 | 30100 | 30150 | 30150 | 30100 | 146 |
| 477 | 20231023 | 104800 | 2433871600 | 30150 | 30250 | 30250 | 30150 | 274 |
| 478 | 20231023 | 104700 | 2425597800 | 30250 | 30150 | 30250 | 30150 | 275 |
| 479 | 20231023 | 104600 | 2417293200 | 30150 | 30150 | 30200 | 30150 | 68 |
| 480 | 20231023 | 104500 | 2415242950 | 30150 | 30150 | 30200 | 30150 | 339 |
| 481 | 20231023 | 104400 | 2405015300 | 30150 | 30200 | 30200 | 30150 | 20 |
| 482 | 20231023 | 104300 | 2404411750 | 30200 | 30150 | 30200 | 30150 | 242 |
| 483 | 20231023 | 104200 | 2397106100 | 30150 | 30250 | 30250 | 30150 | 380 |
| 484 | 20231023 | 104100 | 2385629000 | 30250 | 30200 | 30250 | 30150 | 147 |
| 485 | 20231023 | 104000 | 2381190600 | 30250 | 30100 | 30250 | 30100 | 487 |
| 486 | 20231023 | 103900 | 2366486650 | 30150 | 30200 | 30250 | 30150 | 193 |
| 487 | 20231023 | 103800 | 2360655750 | 30200 | 30200 | 30250 | 30200 | 240 |
| 488 | 20231023 | 103700 | 2353402100 | 30200 | 30150 | 30200 | 30150 | 260 |
| 489 | 20231023 | 103600 | 2345554450 | 30150 | 30200 | 30250 | 30150 | 265 |
| 490 | 20231023 | 103500 | 2337552750 | 30150 | 30200 | 30200 | 30150 | 841 |
| 491 | 20231023 | 103400 | 2312155050 | 30150 | 30150 | 30200 | 30100 | 428 |
| 492 | 20231023 | 103300 | 2299251300 | 30150 | 30100 | 30150 | 30100 | 265 |
| 493 | 20231023 | 103200 | 2291266600 | 30100 | 30100 | 30150 | 30100 | 194 |
| 494 | 20231023 | 103100 | 2285425150 | 30050 | 30100 | 30100 | 30050 | 227 |
| 495 | 20231023 | 103000 | 2278601550 | 30100 | 30100 | 30150 | 30100 | 195 |
| 496 | 20231023 | 102900 | 2272729900 | 30050 | 30050 | 30100 | 30050 | 171 |
| 497 | 20231023 | 102800 | 2267585900 | 30050 | 30100 | 30150 | 30050 | 400 |
| 498 | 20231023 | 102700 | 2255549700 | 30100 | 30100 | 30150 | 30100 | 198 |
| 499 | 20231023 | 102600 | 2249580450 | 30150 | 30050 | 30150 | 30050 | 166 |
| 500 | 20231023 | 102500 | 2244582200 | 30100 | 30100 | 30100 | 30050 | 348 |
| 501 | 20231023 | 102400 | 2234118050 | 30100 | 30000 | 30100 | 30000 | 1209 |
| 502 | 20231023 | 102300 | 2197733700 | 30000 | 30000 | 30050 | 30000 | 99 |
| 503 | 20231023 | 102200 | 2194761650 | 30000 | 30000 | 30050 | 30000 | 833 |
| 504 | 20231023 | 102100 | 2169769800 | 30050 | 30000 | 30050 | 29950 | 169 |
| 505 | 20231023 | 102000 | 2164696050 | 30000 | 30000 | 30050 | 30000 | 120 |
| 506 | 20231023 | 101900 | 2161095000 | 30000 | 29950 | 30000 | 29950 | 216 |
| 507 | 20231023 | 101800 | 2154615450 | 30000 | 29900 | 30000 | 29900 | 150 |
| 508 | 20231023 | 101700 | 2150122200 | 29950 | 29950 | 30000 | 29900 | 255 |
| 509 | 20231023 | 101600 | 2142482700 | 29900 | 29950 | 29950 | 29900 | 179 |
| 510 | 20231023 | 101500 | 2137123800 | 29950 | 29950 | 30000 | 29900 | 177 |
| 511 | 20231023 | 101400 | 2131827700 | 29950 | 29900 | 29950 | 29850 | 303 |
| 512 | 20231023 | 101300 | 2122769400 | 29950 | 29900 | 30000 | 29900 | 189 |
| 513 | 20231023 | 101200 | 2117107200 | 29950 | 29950 | 30000 | 29950 | 114 |
| 514 | 20231023 | 101100 | 2113690550 | 29950 | 30000 | 30000 | 29900 | 199 |
| 515 | 20231023 | 101000 | 2107730150 | 30000 | 29950 | 30000 | 29950 | 183 |
| 516 | 20231023 | 100900 | 2102240650 | 29950 | 29950 | 29950 | 29950 | 147 |
| 517 | 20231023 | 100800 | 2097838000 | 29950 | 29950 | 30050 | 29950 | 144 |
| 518 | 20231023 | 100700 | 2093523400 | 29900 | 29950 | 29950 | 29900 | 292 |
| 519 | 20231023 | 100600 | 2084782350 | 29950 | 30000 | 30050 | 29950 | 401 |
| 520 | 20231023 | 100500 | 2072741300 | 30000 | 30000 | 30050 | 29950 | 320 |
| 521 | 20231023 | 100400 | 2063150400 | 29950 | 29950 | 30000 | 29950 | 261 |
| 522 | 20231023 | 100300 | 2055331400 | 29950 | 30000 | 30000 | 29950 | 45 |
| 523 | 20231023 | 100200 | 2053982350 | 30000 | 30000 | 30100 | 30000 | 499 |
| 524 | 20231023 | 100100 | 2038986450 | 30050 | 29900 | 30050 | 29900 | 276 |
| 525 | 20231023 | 100000 | 2030711900 | 29950 | 29850 | 30000 | 29850 | 349 |
| 526 | 20231023 | 095900 | 2020260550 | 29900 | 29850 | 30000 | 29850 | 214 |
| 527 | 20231023 | 095800 | 2013857800 | 29800 | 29950 | 30000 | 29800 | 466 |
| 528 | 20231023 | 095700 | 1999916450 | 29900 | 29900 | 30000 | 29900 | 694 |
| 529 | 20231023 | 095600 | 1979131250 | 29950 | 29950 | 29950 | 29900 | 108 |
| 530 | 20231023 | 095500 | 1975899700 | 29950 | 29900 | 29950 | 29900 | 270 |
| 531 | 20231023 | 095400 | 1967824000 | 29850 | 29800 | 29850 | 29800 | 267 |
| 532 | 20231023 | 095300 | 1959862650 | 29850 | 29850 | 29900 | 29800 | 177 |
| 533 | 20231023 | 095200 | 1954577100 | 29850 | 29950 | 29950 | 29850 | 150 |
| 534 | 20231023 | 095100 | 1950088950 | 29950 | 29950 | 29950 | 29850 | 289 |
| 535 | 20231023 | 095000 | 1941447200 | 29900 | 29950 | 29950 | 29900 | 33 |
| 536 | 20231023 | 094900 | 1940459300 | 29900 | 29950 | 29950 | 29900 | 210 |
| 537 | 20231023 | 094800 | 1934172400 | 29900 | 29950 | 29950 | 29900 | 438 |
| 538 | 20231023 | 094700 | 1921067900 | 29900 | 29900 | 29950 | 29900 | 206 |
| 539 | 20231023 | 094600 | 1914899050 | 29900 | 29950 | 30000 | 29900 | 147 |
| 540 | 20231023 | 094500 | 1910493850 | 29950 | 29850 | 29950 | 29850 | 574 |
| 541 | 20231023 | 094400 | 1893328750 | 29900 | 29850 | 29900 | 29850 | 264 |
| 542 | 20231023 | 094300 | 1885438200 | 29900 | 29900 | 29900 | 29850 | 482 |
| 543 | 20231023 | 094200 | 1871030950 | 29950 | 29900 | 29950 | 29900 | 403 |
| 544 | 20231023 | 094100 | 1858973350 | 29850 | 29900 | 29900 | 29850 | 131 |
| 545 | 20231023 | 094000 | 1855060200 | 29800 | 29850 | 29900 | 29800 | 636 |
| 546 | 20231023 | 093900 | 1836074550 | 29850 | 29950 | 29950 | 29850 | 648 |
| 547 | 20231023 | 093800 | 1816702850 | 29950 | 29900 | 29950 | 29900 | 157 |
| 548 | 20231023 | 093700 | 1812003200 | 29950 | 30000 | 30050 | 29950 | 497 |
| 549 | 20231023 | 093600 | 1797095500 | 30050 | 30000 | 30050 | 29950 | 217 |
| 550 | 20231023 | 093500 | 1790584850 | 30000 | 30050 | 30050 | 30000 | 142 |
| 551 | 20231023 | 093400 | 1786323900 | 30050 | 30000 | 30050 | 30000 | 531 |
| 552 | 20231023 | 093300 | 1770383500 | 30050 | 29950 | 30050 | 29950 | 299 |
| 553 | 20231023 | 093200 | 1761415550 | 29950 | 29900 | 29950 | 29900 | 549 |
| 554 | 20231023 | 093100 | 1744988000 | 29850 | 29600 | 29900 | 29600 | 24322 |
| 555 | 20231023 | 093000 | 1024902300 | 29600 | 29600 | 29650 | 29550 | 1765 |
| 556 | 20231023 | 092900 | 972661750 | 29600 | 29600 | 29600 | 29600 | 54 |
| 557 | 20231023 | 092800 | 971063350 | 29650 | 29600 | 29650 | 29600 | 400 |
| 558 | 20231023 | 092700 | 959220400 | 29600 | 29650 | 29650 | 29600 | 223 |
| 559 | 20231023 | 092600 | 952612650 | 29650 | 29600 | 29650 | 29600 | 154 |
| 560 | 20231023 | 092500 | 948047200 | 29600 | 29650 | 29650 | 29600 | 266 |
| 561 | 20231023 | 092400 | 940171200 | 29600 | 29750 | 29750 | 29600 | 458 |
| 562 | 20231023 | 092300 | 926597300 | 29700 | 29800 | 29800 | 29700 | 343 |
| 563 | 20231023 | 092200 | 916403050 | 29800 | 29800 | 29850 | 29800 | 199 |
| 564 | 20231023 | 092100 | 910471950 | 29800 | 29900 | 29900 | 29800 | 154 |
| 565 | 20231023 | 092000 | 905874550 | 30000 | 29650 | 30000 | 29600 | 9657 |
| 566 | 20231023 | 091900 | 619047950 | 29650 | 29700 | 29700 | 29650 | 648 |
| 567 | 20231023 | 091800 | 599816950 | 29700 | 29750 | 29750 | 29700 | 93 |
| 568 | 20231023 | 091700 | 597054050 | 29700 | 29750 | 29800 | 29700 | 744 |
| 569 | 20231023 | 091600 | 574929150 | 29800 | 29800 | 29800 | 29800 | 130 |
| 570 | 20231023 | 091500 | 571055150 | 29800 | 29950 | 29950 | 29800 | 1044 |
| 571 | 20231023 | 091400 | 539870050 | 29950 | 29950 | 29950 | 29900 | 375 |
| 572 | 20231023 | 091300 | 528640300 | 29950 | 29900 | 29950 | 29900 | 147 |
| 573 | 20231023 | 091200 | 524238950 | 29900 | 29900 | 29950 | 29900 | 134 |
| 574 | 20231023 | 091100 | 520227400 | 29900 | 29950 | 30000 | 29900 | 287 |
| 575 | 20231023 | 091000 | 511626100 | 30000 | 30000 | 30000 | 29900 | 1305 |
| 576 | 20231023 | 090900 | 472542750 | 30000 | 30000 | 30050 | 29900 | 1538 |
| 577 | 20231023 | 090800 | 426413250 | 30000 | 29900 | 30000 | 29900 | 1344 |
| 578 | 20231023 | 090700 | 386167800 | 29950 | 29750 | 30000 | 29750 | 3312 |
| 579 | 20231023 | 090600 | 287268800 | 29750 | 29850 | 29850 | 29750 | 378 |
| 580 | 20231023 | 090500 | 276012850 | 29850 | 29800 | 29850 | 29750 | 1117 |
| 581 | 20231023 | 090400 | 242733550 | 29750 | 29800 | 29950 | 29700 | 1334 |
| 582 | 20231023 | 090300 | 203015250 | 29800 | 30050 | 30050 | 29750 | 210 |
| 583 | 20231023 | 090200 | 196740400 | 29950 | 30100 | 30250 | 29950 | 1155 |
| 584 | 20231023 | 090100 | 161968250 | 30100 | 29600 | 30100 | 29600 | 2984 |
| 585 | 20231023 | 090000 | 72866950 | 29600 | 29300 | 29600 | 29250 | 2439 |