31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 3 | 20231016 | 184300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20231016 | 184200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20231016 | 184100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20231016 | 184000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20231016 | 183900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20231016 | 183800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20231016 | 183700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20231016 | 183600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20231016 | 183500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20231016 | 183400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20231016 | 183300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20231016 | 183200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20231016 | 183100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20231016 | 183000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20231016 | 182900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20231016 | 182800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20231016 | 182700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20231016 | 182600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20231016 | 182500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20231016 | 182400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20231016 | 182300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20231016 | 182200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20231016 | 182100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20231016 | 182000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20231016 | 181900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20231016 | 181800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20231016 | 181700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20231016 | 181600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20231016 | 181500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20231016 | 181400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 33 | 20231016 | 181300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20231016 | 181200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20231016 | 181100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20231016 | 181000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20231016 | 180900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20231016 | 180800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20231016 | 180700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20231016 | 180600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20231016 | 180500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20231016 | 180400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20231016 | 180300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20231016 | 180200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20231016 | 180100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20231016 | 180000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20231016 | 175900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20231016 | 175800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20231016 | 175700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20231016 | 175600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20231016 | 175500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20231016 | 175400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20231016 | 175300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20231016 | 175200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20231016 | 175100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20231016 | 175000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20231016 | 174900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20231016 | 174800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20231016 | 174700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20231016 | 174600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20231016 | 174500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20231016 | 174400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 63 | 20231016 | 174300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20231016 | 174200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20231016 | 174100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20231016 | 174000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20231016 | 173900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20231016 | 173800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20231016 | 173700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20231016 | 173600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20231016 | 173500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20231016 | 173400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20231016 | 173300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20231016 | 173200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20231016 | 173100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20231016 | 173000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20231016 | 172900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20231016 | 172800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20231016 | 172700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20231016 | 172600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20231016 | 172500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20231016 | 172400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20231016 | 172300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20231016 | 172200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20231016 | 172100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20231016 | 172000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20231016 | 171900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20231016 | 171800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20231016 | 171700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20231016 | 171600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20231016 | 171500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20231016 | 171400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 93 | 20231016 | 171300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20231016 | 171200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20231016 | 171100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20231016 | 171000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20231016 | 170900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20231016 | 170800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20231016 | 170700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20231016 | 170600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20231016 | 170500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20231016 | 170400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20231016 | 170300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20231016 | 170200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20231016 | 170100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20231016 | 170000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20231016 | 165900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20231016 | 165800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20231016 | 165700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20231016 | 165600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20231016 | 165500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20231016 | 165400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20231016 | 165300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20231016 | 165200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20231016 | 165100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20231016 | 165000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20231016 | 164900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20231016 | 164800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20231016 | 164700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20231016 | 164600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20231016 | 164500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20231016 | 164400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 123 | 20231016 | 164300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20231016 | 164200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20231016 | 164100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20231016 | 164000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20231016 | 163900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20231016 | 163800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20231016 | 163700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20231016 | 163600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20231016 | 163500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20231016 | 163400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20231016 | 163300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20231016 | 163200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20231016 | 163100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20231016 | 163000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20231016 | 162900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20231016 | 162800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20231016 | 162700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20231016 | 162600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20231016 | 162500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20231016 | 162400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20231016 | 162300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20231016 | 162200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20231016 | 162100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20231016 | 162000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20231016 | 161900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20231016 | 161800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20231016 | 161700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20231016 | 161600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20231016 | 161500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20231016 | 161400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 153 | 20231016 | 161300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20231016 | 161200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20231016 | 161100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20231016 | 161000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20231016 | 160900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20231016 | 160800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20231016 | 160700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20231016 | 160600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20231016 | 160500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20231016 | 160400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20231016 | 160300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20231016 | 160200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20231016 | 160100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20231016 | 160000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20231016 | 155900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20231016 | 155800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20231016 | 155700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20231016 | 155600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20231016 | 155500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20231016 | 155400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20231016 | 155300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20231016 | 155200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20231016 | 155100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20231016 | 155000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20231016 | 154900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20231016 | 154800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20231016 | 154700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20231016 | 154600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20231016 | 154500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20231016 | 154400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 183 | 20231016 | 154300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20231016 | 154200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20231016 | 154100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20231016 | 154000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20231016 | 153900 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20231016 | 153800 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20231016 | 153700 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20231016 | 153600 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20231016 | 153500 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20231016 | 153400 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20231016 | 153300 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20231016 | 153200 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20231016 | 153100 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20231016 | 153000 | 4981905800 | 30050 | 30050 | 30050 | 30050 | 9634 |
| 197 | 20231016 | 152900 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231016 | 152800 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231016 | 152700 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231016 | 152600 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231016 | 152500 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231016 | 152400 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231016 | 152300 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231016 | 152200 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20231016 | 152100 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20231016 | 152000 | 4692404100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20231016 | 151900 | 4692404100 | 30000 | 30050 | 30050 | 30000 | 583 |
| 208 | 20231016 | 151800 | 4674890950 | 30050 | 30000 | 30050 | 30000 | 158 |
| 209 | 20231016 | 151700 | 4670143750 | 30000 | 30000 | 30050 | 30000 | 539 |
| 210 | 20231016 | 151600 | 4653961150 | 30000 | 30000 | 30050 | 30000 | 509 |
| 211 | 20231016 | 151500 | 4638679800 | 30000 | 30000 | 30050 | 30000 | 202 |
| 212 | 20231016 | 151400 | 4632613200 | 30000 | 30000 | 30050 | 29950 | 498 |
| 213 | 20231016 | 151300 | 4617668800 | 29950 | 30000 | 30050 | 29950 | 840 |
| 214 | 20231016 | 151200 | 4592457050 | 30000 | 30050 | 30050 | 30000 | 332 |
| 215 | 20231016 | 151100 | 4582488350 | 30050 | 29950 | 30100 | 29950 | 828 |
| 216 | 20231016 | 151000 | 4557637650 | 29950 | 29900 | 30000 | 29850 | 472 |
| 217 | 20231016 | 150900 | 4543498300 | 29900 | 29900 | 30000 | 29850 | 2482 |
| 218 | 20231016 | 150800 | 4469214950 | 29950 | 29950 | 29950 | 29900 | 282 |
| 219 | 20231016 | 150700 | 4460782400 | 29900 | 29900 | 29950 | 29900 | 150 |
| 220 | 20231016 | 150600 | 4456297350 | 29900 | 29950 | 29950 | 29900 | 256 |
| 221 | 20231016 | 150500 | 4448637200 | 29950 | 29950 | 30000 | 29900 | 1308 |
| 222 | 20231016 | 150400 | 4409458600 | 29950 | 29900 | 30000 | 29900 | 1623 |
| 223 | 20231016 | 150300 | 4360844700 | 29900 | 29900 | 29950 | 29900 | 186 |
| 224 | 20231016 | 150200 | 4355282650 | 29900 | 29900 | 29950 | 29900 | 268 |
| 225 | 20231016 | 150100 | 4347269000 | 29900 | 29900 | 29950 | 29900 | 75 |
| 226 | 20231016 | 150000 | 4345026350 | 29900 | 29900 | 29950 | 29900 | 198 |
| 227 | 20231016 | 145900 | 4339106050 | 29900 | 29900 | 29900 | 29900 | 233 |
| 228 | 20231016 | 145800 | 4332139350 | 29900 | 29900 | 29950 | 29900 | 636 |
| 229 | 20231016 | 145700 | 4313122800 | 29900 | 29850 | 29950 | 29850 | 170 |
| 230 | 20231016 | 145600 | 4308038750 | 29850 | 29850 | 29950 | 29850 | 587 |
| 231 | 20231016 | 145500 | 4290495450 | 29850 | 29850 | 29900 | 29850 | 155 |
| 232 | 20231016 | 145400 | 4285868600 | 29850 | 29850 | 29850 | 29850 | 313 |
| 233 | 20231016 | 145300 | 4276525550 | 29850 | 29900 | 29900 | 29850 | 960 |
| 234 | 20231016 | 145200 | 4247829750 | 29900 | 29950 | 29950 | 29900 | 254 |
| 235 | 20231016 | 145100 | 4240229550 | 29900 | 29850 | 29950 | 29850 | 1001 |
| 236 | 20231016 | 145000 | 4210301800 | 29900 | 29850 | 29900 | 29850 | 347 |
| 237 | 20231016 | 144900 | 4199943400 | 29850 | 29850 | 29900 | 29850 | 206 |
| 238 | 20231016 | 144800 | 4193793900 | 29850 | 29850 | 29900 | 29850 | 189 |
| 239 | 20231016 | 144700 | 4188149450 | 29850 | 29850 | 29900 | 29850 | 255 |
| 240 | 20231016 | 144600 | 4180537350 | 29850 | 29850 | 29900 | 29850 | 329 |
| 241 | 20231016 | 144500 | 4170715200 | 29850 | 29850 | 29950 | 29850 | 270 |
| 242 | 20231016 | 144400 | 4162645950 | 29850 | 29900 | 29900 | 29850 | 241 |
| 243 | 20231016 | 144300 | 4155446000 | 29900 | 29900 | 29950 | 29850 | 212 |
| 244 | 20231016 | 144200 | 4149108400 | 29900 | 29900 | 29950 | 29900 | 242 |
| 245 | 20231016 | 144100 | 4141872550 | 29900 | 29900 | 30000 | 29850 | 2474 |
| 246 | 20231016 | 144000 | 4067888950 | 29900 | 29900 | 30000 | 29900 | 237 |
| 247 | 20231016 | 143900 | 4060798300 | 29900 | 29950 | 30000 | 29900 | 652 |
| 248 | 20231016 | 143800 | 4041271200 | 29950 | 29900 | 30000 | 29900 | 775 |
| 249 | 20231016 | 143700 | 4018089250 | 29900 | 29950 | 30000 | 29900 | 763 |
| 250 | 20231016 | 143600 | 3995263950 | 29950 | 29950 | 30000 | 29900 | 1446 |
| 251 | 20231016 | 143500 | 3951954800 | 29950 | 29950 | 30000 | 29950 | 229 |
| 252 | 20231016 | 143400 | 3945095000 | 29950 | 29950 | 30000 | 29950 | 274 |
| 253 | 20231016 | 143300 | 3936888350 | 29950 | 29950 | 30000 | 29950 | 334 |
| 254 | 20231016 | 143200 | 3926882850 | 29950 | 29950 | 30000 | 29950 | 266 |
| 255 | 20231016 | 143100 | 3918915250 | 29950 | 29950 | 30000 | 29950 | 108 |
| 256 | 20231016 | 143000 | 3915680350 | 29950 | 29950 | 30000 | 29950 | 354 |
| 257 | 20231016 | 142900 | 3905076800 | 29950 | 29950 | 30000 | 29950 | 469 |
| 258 | 20231016 | 142800 | 3891018550 | 29950 | 29950 | 30000 | 29950 | 355 |
| 259 | 20231016 | 142700 | 3880374500 | 29950 | 29950 | 30000 | 29950 | 261 |
| 260 | 20231016 | 142600 | 3872553800 | 30000 | 30000 | 30000 | 29950 | 444 |
| 261 | 20231016 | 142500 | 3859251850 | 29950 | 30000 | 30000 | 29950 | 328 |
| 262 | 20231016 | 142400 | 3849420600 | 29950 | 29950 | 30000 | 29950 | 219 |
| 263 | 20231016 | 142300 | 3842859550 | 29950 | 29950 | 30000 | 29950 | 234 |
| 264 | 20231016 | 142200 | 3835849200 | 29950 | 29950 | 30000 | 29950 | 714 |
| 265 | 20231016 | 142100 | 3814445150 | 29950 | 29950 | 30000 | 29950 | 243 |
| 266 | 20231016 | 142000 | 3807163200 | 29950 | 30000 | 30050 | 29950 | 296 |
| 267 | 20231016 | 141900 | 3798282750 | 30000 | 29950 | 30100 | 29950 | 942 |
| 268 | 20231016 | 141800 | 3770020300 | 29950 | 29950 | 30000 | 29950 | 288 |
| 269 | 20231016 | 141700 | 3761394550 | 29950 | 29950 | 30000 | 29950 | 247 |
| 270 | 20231016 | 141600 | 3753994450 | 29950 | 29900 | 30000 | 29900 | 484 |
| 271 | 20231016 | 141500 | 3739499650 | 29950 | 30000 | 30000 | 29900 | 305 |
| 272 | 20231016 | 141400 | 3730362400 | 30000 | 29950 | 30050 | 29900 | 793 |
| 273 | 20231016 | 141300 | 3706595700 | 29950 | 29850 | 30050 | 29850 | 2231 |
| 274 | 20231016 | 141200 | 3639828000 | 29850 | 29850 | 29900 | 29850 | 96 |
| 275 | 20231016 | 141100 | 3636962350 | 29850 | 29850 | 29900 | 29850 | 237 |
| 276 | 20231016 | 141000 | 3629887850 | 29850 | 29850 | 29850 | 29850 | 295 |
| 277 | 20231016 | 140900 | 3621082100 | 29850 | 29850 | 29900 | 29850 | 160 |
| 278 | 20231016 | 140800 | 3616304400 | 29850 | 29900 | 29900 | 29850 | 193 |
| 279 | 20231016 | 140700 | 3610539450 | 29900 | 29850 | 29950 | 29800 | 1669 |
| 280 | 20231016 | 140600 | 3560652950 | 29850 | 29850 | 29900 | 29850 | 259 |
| 281 | 20231016 | 140500 | 3552921250 | 29850 | 29850 | 29850 | 29850 | 249 |
| 282 | 20231016 | 140400 | 3545488600 | 29850 | 29850 | 29850 | 29850 | 113 |
| 283 | 20231016 | 140300 | 3542115550 | 29850 | 29850 | 29900 | 29850 | 161 |
| 284 | 20231016 | 140200 | 3537309550 | 29850 | 29850 | 29900 | 29850 | 344 |
| 285 | 20231016 | 140100 | 3527040100 | 29850 | 29850 | 29900 | 29850 | 120 |
| 286 | 20231016 | 140000 | 3523456850 | 29900 | 29800 | 29950 | 29800 | 800 |
| 287 | 20231016 | 135900 | 3499577800 | 29800 | 29800 | 29800 | 29800 | 227 |
| 288 | 20231016 | 135800 | 3492813200 | 29800 | 29800 | 29850 | 29750 | 986 |
| 289 | 20231016 | 135700 | 3463443450 | 29800 | 29800 | 29850 | 29800 | 1143 |
| 290 | 20231016 | 135600 | 3429382000 | 29800 | 29800 | 29900 | 29800 | 1362 |
| 291 | 20231016 | 135500 | 3388726600 | 29800 | 29800 | 29850 | 29800 | 219 |
| 292 | 20231016 | 135400 | 3382200350 | 29800 | 29800 | 29850 | 29800 | 349 |
| 293 | 20231016 | 135300 | 3371798850 | 29800 | 29800 | 29850 | 29800 | 117 |
| 294 | 20231016 | 135200 | 3368312200 | 29800 | 29800 | 29850 | 29800 | 270 |
| 295 | 20231016 | 135100 | 3360266150 | 29800 | 29800 | 29850 | 29800 | 286 |
| 296 | 20231016 | 135000 | 3351734050 | 29800 | 29850 | 29900 | 29800 | 1124 |
| 297 | 20231016 | 134900 | 3318184500 | 29850 | 29850 | 29950 | 29850 | 523 |
| 298 | 20231016 | 134800 | 3302567600 | 29850 | 29850 | 29950 | 29850 | 570 |
| 299 | 20231016 | 134700 | 3285536950 | 29850 | 29800 | 29900 | 29800 | 1843 |
| 300 | 20231016 | 134600 | 3230509750 | 29800 | 29800 | 29850 | 29800 | 731 |
| 301 | 20231016 | 134500 | 3208725650 | 29800 | 29800 | 29850 | 29800 | 156 |
| 302 | 20231016 | 134400 | 3204075650 | 29800 | 29850 | 29850 | 29800 | 679 |
| 303 | 20231016 | 134300 | 3183840700 | 29900 | 29850 | 29900 | 29850 | 273 |
| 304 | 20231016 | 134200 | 3175690950 | 29850 | 29850 | 29900 | 29850 | 327 |
| 305 | 20231016 | 134100 | 3165928250 | 29850 | 29850 | 29850 | 29850 | 121 |
| 306 | 20231016 | 134000 | 3162316400 | 29900 | 29850 | 29900 | 29850 | 357 |
| 307 | 20231016 | 133900 | 3151657100 | 29850 | 29850 | 29900 | 29850 | 396 |
| 308 | 20231016 | 133800 | 3139825850 | 29850 | 29900 | 29950 | 29850 | 537 |
| 309 | 20231016 | 133700 | 3123774150 | 29900 | 29900 | 29950 | 29850 | 496 |
| 310 | 20231016 | 133600 | 3108950050 | 29900 | 29950 | 29950 | 29850 | 243 |
| 311 | 20231016 | 133500 | 3101690200 | 29950 | 29850 | 30000 | 29850 | 1193 |
| 312 | 20231016 | 133400 | 3066007850 | 29900 | 29950 | 29950 | 29900 | 645 |
| 313 | 20231016 | 133300 | 3046698100 | 29950 | 29950 | 30000 | 29950 | 183 |
| 314 | 20231016 | 133200 | 3041214800 | 29950 | 29950 | 30000 | 29950 | 128 |
| 315 | 20231016 | 133100 | 3037381100 | 29950 | 29950 | 30000 | 29950 | 227 |
| 316 | 20231016 | 133000 | 3030581050 | 29950 | 30000 | 30050 | 29950 | 351 |
| 317 | 20231016 | 132900 | 3020057650 | 29950 | 30000 | 30050 | 29950 | 312 |
| 318 | 20231016 | 132800 | 3010701450 | 30000 | 30000 | 30100 | 29950 | 1325 |
| 319 | 20231016 | 132700 | 2970948550 | 30000 | 30000 | 30050 | 30000 | 134 |
| 320 | 20231016 | 132600 | 2966927600 | 30000 | 30000 | 30050 | 30000 | 352 |
| 321 | 20231016 | 132500 | 2956366150 | 30000 | 30000 | 30050 | 30000 | 454 |
| 322 | 20231016 | 132400 | 2942742600 | 30000 | 30050 | 30050 | 30000 | 212 |
| 323 | 20231016 | 132300 | 2936378300 | 30000 | 30000 | 30050 | 30000 | 253 |
| 324 | 20231016 | 132200 | 2928788150 | 30000 | 30000 | 30050 | 30000 | 404 |
| 325 | 20231016 | 132100 | 2916663400 | 30000 | 30000 | 30050 | 30000 | 368 |
| 326 | 20231016 | 132000 | 2905612050 | 30050 | 30050 | 30050 | 30000 | 388 |
| 327 | 20231016 | 131900 | 2893958300 | 30000 | 30000 | 30050 | 30000 | 228 |
| 328 | 20231016 | 131800 | 2887116400 | 30000 | 30000 | 30050 | 30000 | 602 |
| 329 | 20231016 | 131700 | 2869038850 | 30000 | 30050 | 30050 | 30000 | 208 |
| 330 | 20231016 | 131600 | 2862792150 | 30050 | 30000 | 30100 | 30000 | 742 |
| 331 | 20231016 | 131500 | 2840500250 | 30000 | 30000 | 30050 | 30000 | 125 |
| 332 | 20231016 | 131400 | 2836749200 | 30000 | 30000 | 30100 | 30000 | 370 |
| 333 | 20231016 | 131300 | 2825641100 | 30000 | 30050 | 30050 | 30000 | 475 |
| 334 | 20231016 | 131200 | 2811377800 | 30000 | 30000 | 30050 | 30000 | 297 |
| 335 | 20231016 | 131100 | 2802457700 | 30000 | 30050 | 30100 | 30000 | 512 |
| 336 | 20231016 | 131000 | 2787077600 | 30000 | 29950 | 30050 | 29900 | 974 |
| 337 | 20231016 | 130900 | 2757882250 | 29950 | 29900 | 30000 | 29850 | 356 |
| 338 | 20231016 | 130800 | 2747226550 | 29900 | 29850 | 29950 | 29850 | 506 |
| 339 | 20231016 | 130700 | 2732099600 | 29850 | 29850 | 29950 | 29850 | 266 |
| 340 | 20231016 | 130600 | 2724153450 | 29900 | 29900 | 29950 | 29850 | 803 |
| 341 | 20231016 | 130500 | 2700145050 | 29850 | 29850 | 29950 | 29850 | 120 |
| 342 | 20231016 | 130400 | 2696559400 | 29900 | 29950 | 29950 | 29850 | 371 |
| 343 | 20231016 | 130300 | 2685474800 | 29850 | 29850 | 30000 | 29800 | 287 |
| 344 | 20231016 | 130200 | 2676898550 | 29900 | 29850 | 29900 | 29800 | 303 |
| 345 | 20231016 | 130100 | 2667850550 | 29850 | 29900 | 29950 | 29850 | 250 |
| 346 | 20231016 | 130000 | 2660386400 | 29900 | 29850 | 29950 | 29850 | 157 |
| 347 | 20231016 | 125900 | 2655696600 | 29900 | 29800 | 29950 | 29800 | 238 |
| 348 | 20231016 | 125800 | 2648583250 | 29800 | 29850 | 29950 | 29800 | 445 |
| 349 | 20231016 | 125700 | 2635296400 | 29850 | 29850 | 29900 | 29850 | 157 |
| 350 | 20231016 | 125600 | 2630608600 | 29850 | 29850 | 29900 | 29800 | 237 |
| 351 | 20231016 | 125500 | 2623537700 | 29800 | 29850 | 29900 | 29800 | 264 |
| 352 | 20231016 | 125400 | 2615661150 | 29850 | 29850 | 29900 | 29850 | 316 |
| 353 | 20231016 | 125300 | 2606227700 | 29850 | 29800 | 29950 | 29800 | 281 |
| 354 | 20231016 | 125200 | 2597834450 | 29800 | 29850 | 29900 | 29800 | 705 |
| 355 | 20231016 | 125100 | 2576793300 | 29850 | 29850 | 29900 | 29850 | 449 |
| 356 | 20231016 | 125000 | 2563389600 | 29850 | 29900 | 29900 | 29850 | 105 |
| 357 | 20231016 | 124900 | 2560253500 | 29900 | 29850 | 29950 | 29850 | 661 |
| 358 | 20231016 | 124800 | 2540493750 | 29850 | 29850 | 29900 | 29850 | 301 |
| 359 | 20231016 | 124700 | 2531506300 | 29850 | 29850 | 29850 | 29850 | 90 |
| 360 | 20231016 | 124600 | 2528819800 | 29850 | 29850 | 29900 | 29850 | 332 |
| 361 | 20231016 | 124500 | 2518909450 | 29850 | 29850 | 29850 | 29850 | 208 |
| 362 | 20231016 | 124400 | 2512700650 | 29850 | 29850 | 29850 | 29850 | 264 |
| 363 | 20231016 | 124300 | 2504820250 | 29900 | 29850 | 29900 | 29850 | 130 |
| 364 | 20231016 | 124200 | 2500939650 | 29850 | 29900 | 29900 | 29850 | 366 |
| 365 | 20231016 | 124100 | 2490007400 | 29850 | 29850 | 29900 | 29800 | 257 |
| 366 | 20231016 | 124000 | 2482339450 | 29850 | 29750 | 29900 | 29750 | 480 |
| 367 | 20231016 | 123900 | 2468033550 | 29750 | 29800 | 29800 | 29750 | 250 |
| 368 | 20231016 | 123800 | 2460585950 | 29800 | 29800 | 29850 | 29800 | 348 |
| 369 | 20231016 | 123700 | 2450214350 | 29800 | 29800 | 29850 | 29750 | 155 |
| 370 | 20231016 | 123600 | 2445593150 | 29800 | 29800 | 29850 | 29750 | 249 |
| 371 | 20231016 | 123500 | 2438176050 | 29800 | 29800 | 29850 | 29800 | 189 |
| 372 | 20231016 | 123400 | 2432543300 | 29800 | 29800 | 29850 | 29800 | 379 |
| 373 | 20231016 | 123300 | 2421247550 | 29750 | 29750 | 29850 | 29750 | 480 |
| 374 | 20231016 | 123200 | 2406944500 | 29750 | 29800 | 29850 | 29750 | 436 |
| 375 | 20231016 | 123100 | 2393951750 | 29800 | 29800 | 29800 | 29800 | 115 |
| 376 | 20231016 | 123000 | 2390524750 | 29800 | 29800 | 29850 | 29750 | 415 |
| 377 | 20231016 | 122900 | 2378160500 | 29800 | 29800 | 29850 | 29750 | 105 |
| 378 | 20231016 | 122800 | 2375032600 | 29800 | 29800 | 29800 | 29750 | 344 |
| 379 | 20231016 | 122700 | 2364791250 | 29800 | 29750 | 29850 | 29750 | 1726 |
| 380 | 20231016 | 122600 | 2313368150 | 29750 | 29800 | 29900 | 29750 | 828 |
| 381 | 20231016 | 122500 | 2288691750 | 29800 | 29800 | 29900 | 29800 | 204 |
| 382 | 20231016 | 122400 | 2282609950 | 29800 | 29850 | 29900 | 29800 | 1517 |
| 383 | 20231016 | 122300 | 2237399900 | 29850 | 29800 | 29850 | 29800 | 329 |
| 384 | 20231016 | 122200 | 2227580500 | 29800 | 29850 | 29900 | 29800 | 916 |
| 385 | 20231016 | 122100 | 2200236400 | 29900 | 29850 | 29900 | 29850 | 250 |
| 386 | 20231016 | 122000 | 2192770950 | 29850 | 29900 | 29950 | 29850 | 386 |
| 387 | 20231016 | 121900 | 2181242500 | 29900 | 29850 | 29950 | 29850 | 353 |
| 388 | 20231016 | 121800 | 2170687150 | 29900 | 29900 | 29950 | 29850 | 345 |
| 389 | 20231016 | 121700 | 2160372800 | 29950 | 29900 | 29950 | 29900 | 143 |
| 390 | 20231016 | 121600 | 2156097050 | 29900 | 29900 | 29950 | 29850 | 190 |
| 391 | 20231016 | 121500 | 2150416050 | 29900 | 29900 | 29950 | 29850 | 479 |
| 392 | 20231016 | 121400 | 2136097200 | 29950 | 29900 | 29950 | 29900 | 255 |
| 393 | 20231016 | 121300 | 2128467050 | 29900 | 29900 | 29950 | 29850 | 165 |
| 394 | 20231016 | 121200 | 2123535100 | 29900 | 29900 | 29950 | 29850 | 259 |
| 395 | 20231016 | 121100 | 2115789400 | 29900 | 29900 | 29950 | 29850 | 378 |
| 396 | 20231016 | 121000 | 2104486350 | 29900 | 29850 | 29900 | 29850 | 97 |
| 397 | 20231016 | 120900 | 2101586250 | 29950 | 29900 | 29950 | 29850 | 272 |
| 398 | 20231016 | 120800 | 2093458900 | 29900 | 29850 | 29900 | 29850 | 281 |
| 399 | 20231016 | 120700 | 2085061600 | 29850 | 29950 | 29950 | 29850 | 375 |
| 400 | 20231016 | 120600 | 2073844450 | 29900 | 29900 | 29950 | 29850 | 247 |
| 401 | 20231016 | 120500 | 2066458950 | 29900 | 29900 | 29950 | 29850 | 478 |
| 402 | 20231016 | 120400 | 2052167450 | 29900 | 29850 | 29950 | 29850 | 235 |
| 403 | 20231016 | 120300 | 2045145000 | 29900 | 29900 | 29950 | 29900 | 610 |
| 404 | 20231016 | 120200 | 2026905850 | 29900 | 29950 | 30000 | 29900 | 155 |
| 405 | 20231016 | 120100 | 2022265350 | 30000 | 29850 | 30000 | 29850 | 273 |
| 406 | 20231016 | 120000 | 2014094250 | 29850 | 29900 | 29900 | 29850 | 312 |
| 407 | 20231016 | 115900 | 2004768100 | 29900 | 29950 | 29950 | 29900 | 845 |
| 408 | 20231016 | 115800 | 1979493600 | 29950 | 29950 | 30000 | 29950 | 561 |
| 409 | 20231016 | 115700 | 1962691600 | 29950 | 29950 | 30000 | 29950 | 239 |
| 410 | 20231016 | 115600 | 1955532550 | 29950 | 30000 | 30000 | 29950 | 88 |
| 411 | 20231016 | 115500 | 1952896150 | 30000 | 29950 | 30000 | 29900 | 425 |
| 412 | 20231016 | 115400 | 1940161150 | 29950 | 29900 | 30000 | 29900 | 233 |
| 413 | 20231016 | 115300 | 1933186050 | 29900 | 29900 | 30000 | 29900 | 782 |
| 414 | 20231016 | 115200 | 1909800450 | 29900 | 30000 | 30050 | 29900 | 296 |
| 415 | 20231016 | 115100 | 1900927450 | 30050 | 29950 | 30050 | 29950 | 786 |
| 416 | 20231016 | 115000 | 1877354950 | 29950 | 29950 | 30000 | 29950 | 266 |
| 417 | 20231016 | 114900 | 1869388200 | 29950 | 29950 | 30000 | 29950 | 525 |
| 418 | 20231016 | 114800 | 1853664350 | 29950 | 29950 | 30000 | 29950 | 171 |
| 419 | 20231016 | 114700 | 1848540550 | 29950 | 30000 | 30000 | 29950 | 387 |
| 420 | 20231016 | 114600 | 1836943400 | 29950 | 30000 | 30100 | 29950 | 635 |
| 421 | 20231016 | 114500 | 1817911750 | 29950 | 30000 | 30000 | 29950 | 119 |
| 422 | 20231016 | 114400 | 1814342750 | 30000 | 30000 | 30050 | 29950 | 238 |
| 423 | 20231016 | 114300 | 1807203000 | 30000 | 30000 | 30050 | 30000 | 317 |
| 424 | 20231016 | 114200 | 1797677350 | 30050 | 30050 | 30100 | 30000 | 135 |
| 425 | 20231016 | 114100 | 1793620700 | 30050 | 29950 | 30200 | 29950 | 476 |
| 426 | 20231016 | 114000 | 1779320000 | 29950 | 29900 | 30000 | 29900 | 903 |
| 427 | 20231016 | 113900 | 1752240050 | 29900 | 29900 | 29950 | 29900 | 305 |
| 428 | 20231016 | 113800 | 1743107050 | 29900 | 29900 | 30000 | 29900 | 338 |
| 429 | 20231016 | 113700 | 1732991900 | 29900 | 29900 | 29900 | 29850 | 123 |
| 430 | 20231016 | 113600 | 1729316450 | 29850 | 29850 | 29900 | 29850 | 494 |
| 431 | 20231016 | 113500 | 1714566850 | 29850 | 29850 | 29900 | 29850 | 436 |
| 432 | 20231016 | 113400 | 1701540900 | 29900 | 29900 | 29950 | 29850 | 231 |
| 433 | 20231016 | 113300 | 1694638400 | 29900 | 29900 | 29950 | 29850 | 168 |
| 434 | 20231016 | 113200 | 1689616200 | 29900 | 29900 | 29950 | 29850 | 421 |
| 435 | 20231016 | 113100 | 1677020600 | 29900 | 29900 | 29950 | 29850 | 138 |
| 436 | 20231016 | 113000 | 1672893300 | 29850 | 29900 | 29900 | 29850 | 233 |
| 437 | 20231016 | 112900 | 1665933300 | 29850 | 29900 | 29950 | 29850 | 211 |
| 438 | 20231016 | 112800 | 1659628700 | 29900 | 29900 | 30000 | 29850 | 164 |
| 439 | 20231016 | 112700 | 1654723300 | 29900 | 29900 | 30000 | 29850 | 438 |
| 440 | 20231016 | 112600 | 1641617950 | 29900 | 29900 | 29950 | 29900 | 181 |
| 441 | 20231016 | 112500 | 1636206000 | 29900 | 29850 | 29900 | 29850 | 156 |
| 442 | 20231016 | 112400 | 1631543350 | 29850 | 29900 | 29950 | 29850 | 263 |
| 443 | 20231016 | 112300 | 1623682250 | 29900 | 29950 | 30000 | 29900 | 384 |
| 444 | 20231016 | 112200 | 1612186250 | 29950 | 29950 | 30000 | 29950 | 155 |
| 445 | 20231016 | 112100 | 1607543950 | 29950 | 29900 | 30000 | 29850 | 426 |
| 446 | 20231016 | 112000 | 1594811750 | 29850 | 29900 | 29950 | 29800 | 2233 |
| 447 | 20231016 | 111900 | 1528160750 | 29900 | 29950 | 29950 | 29900 | 461 |
| 448 | 20231016 | 111800 | 1514365000 | 29950 | 29900 | 30000 | 29900 | 135 |
| 449 | 20231016 | 111700 | 1510321800 | 29900 | 29900 | 29950 | 29900 | 903 |
| 450 | 20231016 | 111600 | 1483284500 | 29900 | 29900 | 29950 | 29900 | 597 |
| 451 | 20231016 | 111500 | 1465408150 | 29900 | 29900 | 29950 | 29900 | 566 |
| 452 | 20231016 | 111400 | 1448484250 | 29900 | 29900 | 29950 | 29850 | 797 |
| 453 | 20231016 | 111300 | 1424651850 | 29900 | 29900 | 29950 | 29900 | 210 |
| 454 | 20231016 | 111200 | 1418372750 | 29900 | 30000 | 30000 | 29900 | 1588 |
| 455 | 20231016 | 111100 | 1370849750 | 30000 | 30050 | 30050 | 30000 | 1749 |
| 456 | 20231016 | 111000 | 1318374600 | 30000 | 30000 | 30050 | 30000 | 355 |
| 457 | 20231016 | 110900 | 1307714250 | 30000 | 30000 | 30050 | 30000 | 116 |
| 458 | 20231016 | 110800 | 1304233150 | 30000 | 30050 | 30050 | 30000 | 722 |
| 459 | 20231016 | 110700 | 1282561200 | 30050 | 30000 | 30050 | 30000 | 362 |
| 460 | 20231016 | 110600 | 1271696300 | 30050 | 30000 | 30050 | 30000 | 484 |
| 461 | 20231016 | 110500 | 1257174800 | 30000 | 30050 | 30050 | 30000 | 767 |
| 462 | 20231016 | 110400 | 1234137150 | 30050 | 30050 | 30100 | 30050 | 1469 |
| 463 | 20231016 | 110300 | 1189972250 | 30050 | 30050 | 30100 | 30050 | 540 |
| 464 | 20231016 | 110200 | 1173734450 | 30050 | 30050 | 30150 | 30050 | 365 |
| 465 | 20231016 | 110100 | 1162753200 | 30100 | 30050 | 30150 | 30050 | 756 |
| 466 | 20231016 | 110000 | 1140014000 | 30050 | 30100 | 30150 | 30050 | 1303 |
| 467 | 20231016 | 105900 | 1100795100 | 30100 | 30150 | 30200 | 30100 | 583 |
| 468 | 20231016 | 105800 | 1083219250 | 30150 | 30150 | 30150 | 30150 | 68 |
| 469 | 20231016 | 105700 | 1081169050 | 30150 | 30200 | 30200 | 30150 | 487 |
| 470 | 20231016 | 105600 | 1066470050 | 30200 | 30200 | 30250 | 30200 | 92 |
| 471 | 20231016 | 105500 | 1063691550 | 30200 | 30250 | 30300 | 30200 | 638 |
| 472 | 20231016 | 105400 | 1044404450 | 30250 | 30250 | 30300 | 30250 | 126 |
| 473 | 20231016 | 105300 | 1040592900 | 30250 | 30250 | 30300 | 30250 | 195 |
| 474 | 20231016 | 105200 | 1034694100 | 30250 | 30250 | 30300 | 30250 | 178 |
| 475 | 20231016 | 105100 | 1029307950 | 30250 | 30300 | 30350 | 30250 | 189 |
| 476 | 20231016 | 105000 | 1023585200 | 30300 | 30250 | 30350 | 30250 | 710 |
| 477 | 20231016 | 104900 | 1002079750 | 30300 | 30250 | 30300 | 30250 | 205 |
| 478 | 20231016 | 104800 | 995874450 | 30250 | 30300 | 30300 | 30250 | 94 |
| 479 | 20231016 | 104700 | 993027050 | 30300 | 30300 | 30350 | 30250 | 261 |
| 480 | 20231016 | 104600 | 985118850 | 30300 | 30300 | 30300 | 30300 | 336 |
| 481 | 20231016 | 104500 | 974938050 | 30350 | 30350 | 30350 | 30300 | 88 |
| 482 | 20231016 | 104400 | 972270600 | 30350 | 30300 | 30350 | 30250 | 106 |
| 483 | 20231016 | 104300 | 969057200 | 30300 | 30350 | 30350 | 30250 | 545 |
| 484 | 20231016 | 104200 | 952526650 | 30350 | 30400 | 30400 | 30350 | 139 |
| 485 | 20231016 | 104100 | 948307850 | 30350 | 30350 | 30400 | 30350 | 36 |
| 486 | 20231016 | 104000 | 947215000 | 30350 | 30250 | 30400 | 30250 | 97 |
| 487 | 20231016 | 103900 | 944270450 | 30300 | 30350 | 30400 | 30250 | 258 |
| 488 | 20231016 | 103800 | 936451750 | 30350 | 30250 | 30350 | 30250 | 180 |
| 489 | 20231016 | 103700 | 930991850 | 30300 | 30300 | 30300 | 30250 | 149 |
| 490 | 20231016 | 103600 | 926478000 | 30300 | 30300 | 30350 | 30300 | 386 |
| 491 | 20231016 | 103500 | 914782150 | 30350 | 30350 | 30350 | 30350 | 305 |
| 492 | 20231016 | 103400 | 905525400 | 30400 | 30350 | 30400 | 30350 | 19 |
| 493 | 20231016 | 103300 | 904948650 | 30350 | 30350 | 30400 | 30350 | 54 |
| 494 | 20231016 | 103200 | 903309700 | 30400 | 30350 | 30400 | 30350 | 153 |
| 495 | 20231016 | 103100 | 898664850 | 30400 | 30300 | 30450 | 30300 | 73 |
| 496 | 20231016 | 103000 | 896448850 | 30350 | 30350 | 30400 | 30300 | 103 |
| 497 | 20231016 | 102900 | 893322250 | 30350 | 30350 | 30350 | 30350 | 82 |
| 498 | 20231016 | 102800 | 890833550 | 30350 | 30350 | 30350 | 30350 | 71 |
| 499 | 20231016 | 102700 | 888678700 | 30400 | 30350 | 30400 | 30350 | 229 |
| 500 | 20231016 | 102600 | 881727600 | 30350 | 30350 | 30400 | 30350 | 75 |
| 501 | 20231016 | 102500 | 879451300 | 30400 | 30350 | 30450 | 30350 | 151 |
| 502 | 20231016 | 102400 | 874860800 | 30400 | 30350 | 30400 | 30350 | 77 |
| 503 | 20231016 | 102300 | 872521000 | 30400 | 30400 | 30400 | 30400 | 190 |
| 504 | 20231016 | 102200 | 866745000 | 30400 | 30400 | 30400 | 30400 | 183 |
| 505 | 20231016 | 102100 | 861181800 | 30400 | 30400 | 30400 | 30400 | 58 |
| 506 | 20231016 | 102000 | 859418600 | 30350 | 30400 | 30400 | 30350 | 324 |
| 507 | 20231016 | 101900 | 849582350 | 30350 | 30450 | 30450 | 30350 | 250 |
| 508 | 20231016 | 101800 | 841982600 | 30400 | 30400 | 30450 | 30400 | 218 |
| 509 | 20231016 | 101700 | 835348100 | 30400 | 30400 | 30450 | 30300 | 42 |
| 510 | 20231016 | 101600 | 834071850 | 30300 | 30350 | 30450 | 30300 | 691 |
| 511 | 20231016 | 101500 | 813063800 | 30300 | 30400 | 30400 | 30300 | 346 |
| 512 | 20231016 | 101400 | 802559650 | 30350 | 30350 | 30400 | 30350 | 93 |
| 513 | 20231016 | 101300 | 799736700 | 30350 | 30400 | 30400 | 30350 | 96 |
| 514 | 20231016 | 101200 | 796819700 | 30400 | 30400 | 30450 | 30400 | 150 |
| 515 | 20231016 | 101100 | 792259650 | 30400 | 30300 | 30500 | 30300 | 364 |
| 516 | 20231016 | 101000 | 781179900 | 30300 | 30350 | 30400 | 30300 | 200 |
| 517 | 20231016 | 100900 | 775102350 | 30350 | 30350 | 30400 | 30350 | 104 |
| 518 | 20231016 | 100800 | 771944850 | 30350 | 30250 | 30350 | 30250 | 174 |
| 519 | 20231016 | 100700 | 766666250 | 30350 | 30200 | 30350 | 30200 | 764 |
| 520 | 20231016 | 100600 | 743510650 | 30250 | 30200 | 30250 | 30200 | 370 |
| 521 | 20231016 | 100500 | 732321100 | 30200 | 30200 | 30250 | 30200 | 142 |
| 522 | 20231016 | 100400 | 728032200 | 30200 | 30150 | 30200 | 30150 | 190 |
| 523 | 20231016 | 100300 | 722296050 | 30150 | 30150 | 30150 | 30100 | 337 |
| 524 | 20231016 | 100200 | 712135800 | 30150 | 30150 | 30150 | 30150 | 82 |
| 525 | 20231016 | 100100 | 709663500 | 30150 | 30150 | 30200 | 30150 | 112 |
| 526 | 20231016 | 100000 | 706286550 | 30150 | 30100 | 30150 | 30100 | 89 |
| 527 | 20231016 | 095900 | 703605150 | 30150 | 30100 | 30150 | 30100 | 434 |
| 528 | 20231016 | 095800 | 690523550 | 30100 | 30150 | 30200 | 30100 | 292 |
| 529 | 20231016 | 095700 | 681724050 | 30150 | 30150 | 30150 | 30150 | 227 |
| 530 | 20231016 | 095600 | 674880000 | 30150 | 30150 | 30150 | 30150 | 148 |
| 531 | 20231016 | 095500 | 670417800 | 30150 | 30200 | 30200 | 30150 | 948 |
| 532 | 20231016 | 095400 | 641799750 | 30200 | 30200 | 30200 | 30200 | 108 |
| 533 | 20231016 | 095300 | 638538150 | 30250 | 30200 | 30250 | 30200 | 321 |
| 534 | 20231016 | 095200 | 628843900 | 30200 | 30200 | 30250 | 30200 | 258 |
| 535 | 20231016 | 095100 | 621050700 | 30200 | 30200 | 30250 | 30200 | 331 |
| 536 | 20231016 | 095000 | 611052400 | 30250 | 30200 | 30250 | 30200 | 92 |
| 537 | 20231016 | 094900 | 608272950 | 30200 | 30200 | 30250 | 30200 | 371 |
| 538 | 20231016 | 094800 | 597058850 | 30200 | 30200 | 30250 | 30200 | 329 |
| 539 | 20231016 | 094700 | 587122000 | 30200 | 30200 | 30250 | 30200 | 349 |
| 540 | 20231016 | 094600 | 576577450 | 30200 | 30300 | 30300 | 30200 | 1128 |
| 541 | 20231016 | 094500 | 542458250 | 30250 | 30300 | 30300 | 30250 | 1006 |
| 542 | 20231016 | 094400 | 511979850 | 30300 | 30350 | 30350 | 30300 | 264 |
| 543 | 20231016 | 094300 | 503968700 | 30350 | 30350 | 30350 | 30300 | 146 |
| 544 | 20231016 | 094200 | 499537700 | 30350 | 30350 | 30400 | 30300 | 518 |
| 545 | 20231016 | 094100 | 483816850 | 30350 | 30400 | 30400 | 30350 | 153 |
| 546 | 20231016 | 094000 | 479165950 | 30450 | 30400 | 30450 | 30350 | 225 |
| 547 | 20231016 | 093900 | 472327600 | 30400 | 30450 | 30450 | 30400 | 182 |
| 548 | 20231016 | 093800 | 466789550 | 30450 | 30350 | 30500 | 30350 | 175 |
| 549 | 20231016 | 093700 | 461463850 | 30400 | 30350 | 30400 | 30350 | 402 |
| 550 | 20231016 | 093600 | 449248500 | 30350 | 30400 | 30400 | 30350 | 215 |
| 551 | 20231016 | 093500 | 442722700 | 30350 | 30400 | 30450 | 30350 | 280 |
| 552 | 20231016 | 093400 | 434212500 | 30400 | 30350 | 30450 | 30350 | 198 |
| 553 | 20231016 | 093300 | 428198200 | 30400 | 30400 | 30450 | 30350 | 203 |
| 554 | 20231016 | 093200 | 422027800 | 30350 | 30350 | 30450 | 30300 | 1523 |
| 555 | 20231016 | 093100 | 375815500 | 30400 | 30350 | 30400 | 30350 | 762 |
| 556 | 20231016 | 093000 | 352687550 | 30400 | 30350 | 30400 | 30350 | 269 |
| 557 | 20231016 | 092900 | 344515400 | 30350 | 30400 | 30400 | 30350 | 185 |
| 558 | 20231016 | 092800 | 338897100 | 30400 | 30400 | 30400 | 30350 | 356 |
| 559 | 20231016 | 092700 | 328076450 | 30450 | 30400 | 30450 | 30400 | 109 |
| 560 | 20231016 | 092600 | 324762250 | 30400 | 30450 | 30450 | 30400 | 83 |
| 561 | 20231016 | 092500 | 322237500 | 30450 | 30450 | 30450 | 30400 | 298 |
| 562 | 20231016 | 092400 | 313166550 | 30450 | 30450 | 30500 | 30450 | 214 |
| 563 | 20231016 | 092300 | 306649600 | 30500 | 30500 | 30500 | 30500 | 622 |
| 564 | 20231016 | 092200 | 287678600 | 30550 | 30550 | 30550 | 30500 | 12 |
| 565 | 20231016 | 092100 | 287312500 | 30500 | 30500 | 30500 | 30500 | 55 |
| 566 | 20231016 | 092000 | 285635000 | 30500 | 30550 | 30550 | 30500 | 200 |
| 567 | 20231016 | 091900 | 279526800 | 30550 | 30550 | 30550 | 30550 | 77 |
| 568 | 20231016 | 091800 | 277174450 | 30550 | 30550 | 30550 | 30550 | 91 |
| 569 | 20231016 | 091700 | 274394400 | 30550 | 30600 | 30600 | 30550 | 59 |
| 570 | 20231016 | 091600 | 272589850 | 30600 | 30600 | 30650 | 30550 | 806 |
| 571 | 20231016 | 091500 | 247928150 | 30650 | 30550 | 30650 | 30550 | 675 |
| 572 | 20231016 | 091400 | 227272800 | 30550 | 30550 | 30600 | 30550 | 350 |
| 573 | 20231016 | 091300 | 216579600 | 30500 | 30500 | 30500 | 30500 | 238 |
| 574 | 20231016 | 091200 | 209320600 | 30500 | 30450 | 30500 | 30400 | 396 |
| 575 | 20231016 | 091100 | 197262450 | 30450 | 30450 | 30450 | 30450 | 225 |
| 576 | 20231016 | 091000 | 190411200 | 30550 | 30600 | 30600 | 30450 | 733 |
| 577 | 20231016 | 090900 | 168022800 | 30600 | 30450 | 30600 | 30450 | 543 |
| 578 | 20231016 | 090800 | 151445600 | 30400 | 30350 | 30450 | 30350 | 299 |
| 579 | 20231016 | 090700 | 142358850 | 30400 | 30400 | 30400 | 30400 | 17 |
| 580 | 20231016 | 090600 | 141842050 | 30400 | 30400 | 30400 | 30350 | 214 |
| 581 | 20231016 | 090500 | 135336800 | 30400 | 30450 | 30450 | 30400 | 72 |
| 582 | 20231016 | 090400 | 133146500 | 30450 | 30450 | 30450 | 30400 | 118 |
| 583 | 20231016 | 090300 | 129555200 | 30450 | 30300 | 30450 | 30250 | 1292 |
| 584 | 20231016 | 090200 | 90381800 | 30400 | 30450 | 30500 | 30400 | 520 |
| 585 | 20231016 | 090100 | 74566800 | 30400 | 30350 | 30550 | 30350 | 599 |
| 586 | 20231016 | 090000 | 56342300 | 30350 | 30300 | 30350 | 30150 | 1732 |