33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 3 | 20231023 | 190600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231023 | 190500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231023 | 190400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231023 | 190300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231023 | 190200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231023 | 190100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231023 | 190000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231023 | 185900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231023 | 185800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231023 | 185700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231023 | 185600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231023 | 185500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231023 | 185400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231023 | 185300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231023 | 185200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231023 | 185100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231023 | 185000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231023 | 184900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231023 | 184800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231023 | 184700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231023 | 184600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231023 | 184500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231023 | 184400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231023 | 184300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231023 | 184200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231023 | 184100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231023 | 184000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231023 | 183900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231023 | 183800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231023 | 183700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 33 | 20231023 | 183600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231023 | 183500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231023 | 183400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231023 | 183300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231023 | 183200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231023 | 183100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231023 | 183000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231023 | 182900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231023 | 182800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231023 | 182700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231023 | 182600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231023 | 182500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231023 | 182400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231023 | 182300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231023 | 182200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231023 | 182100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231023 | 182000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231023 | 181900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231023 | 181800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231023 | 181700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231023 | 181600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231023 | 181500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231023 | 181400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231023 | 181300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231023 | 181200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231023 | 181100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231023 | 181000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231023 | 180900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231023 | 180800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231023 | 180700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 63 | 20231023 | 180600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231023 | 180500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231023 | 180400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231023 | 180300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231023 | 180200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231023 | 180100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231023 | 180000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231023 | 175900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231023 | 175800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231023 | 175700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231023 | 175600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231023 | 175500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231023 | 175400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231023 | 175300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231023 | 175200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231023 | 175100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231023 | 175000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231023 | 174900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231023 | 174800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231023 | 174700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231023 | 174600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231023 | 174500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231023 | 174400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231023 | 174300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231023 | 174200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231023 | 174100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231023 | 174000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231023 | 173900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231023 | 173800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231023 | 173700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 93 | 20231023 | 173600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231023 | 173500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231023 | 173400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231023 | 173300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231023 | 173200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231023 | 173100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231023 | 173000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231023 | 172900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231023 | 172800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231023 | 172700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231023 | 172600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231023 | 172500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231023 | 172400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231023 | 172300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231023 | 172200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231023 | 172100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231023 | 172000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231023 | 171900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231023 | 171800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231023 | 171700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231023 | 171600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231023 | 171500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231023 | 171400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231023 | 171300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231023 | 171200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231023 | 171100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231023 | 171000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231023 | 170900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231023 | 170800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231023 | 170700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 123 | 20231023 | 170600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231023 | 170500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231023 | 170400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231023 | 170300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231023 | 170200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231023 | 170100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231023 | 170000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231023 | 165900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231023 | 165800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231023 | 165700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231023 | 165600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231023 | 165500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231023 | 165400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231023 | 165300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231023 | 165200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231023 | 165100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231023 | 165000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231023 | 164900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231023 | 164800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231023 | 164700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231023 | 164600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231023 | 164500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231023 | 164400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231023 | 164300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231023 | 164200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231023 | 164100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231023 | 164000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231023 | 163900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231023 | 163800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231023 | 163700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 153 | 20231023 | 163600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231023 | 163500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231023 | 163400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231023 | 163300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231023 | 163200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231023 | 163100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231023 | 163000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231023 | 162900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231023 | 162800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231023 | 162700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231023 | 162600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231023 | 162500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231023 | 162400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231023 | 162300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231023 | 162200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231023 | 162100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231023 | 162000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231023 | 161900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231023 | 161800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231023 | 161700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231023 | 161600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231023 | 161500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231023 | 161400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231023 | 161300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231023 | 161200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231023 | 161100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231023 | 161000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231023 | 160900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231023 | 160800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231023 | 160700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 183 | 20231023 | 160600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20231023 | 160500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20231023 | 160400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20231023 | 160300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20231023 | 160200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20231023 | 160100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20231023 | 160000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20231023 | 155900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20231023 | 155800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20231023 | 155700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20231023 | 155600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20231023 | 155500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20231023 | 155400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20231023 | 155300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20231023 | 155200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20231023 | 155100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20231023 | 155000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20231023 | 154900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20231023 | 154800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20231023 | 154700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20231023 | 154600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20231023 | 154500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20231023 | 154400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20231023 | 154300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20231023 | 154200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20231023 | 154100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20231023 | 154000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20231023 | 153900 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20231023 | 153800 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20231023 | 153700 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 213 | 20231023 | 153600 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20231023 | 153500 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20231023 | 153400 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20231023 | 153300 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20231023 | 153200 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20231023 | 153100 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20231023 | 153000 | 15230999100 | 21700 | 21700 | 21700 | 21700 | 8503 |
| 220 | 20231023 | 152900 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231023 | 152800 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231023 | 152700 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231023 | 152600 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231023 | 152500 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231023 | 152400 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231023 | 152300 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231023 | 152200 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231023 | 152100 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231023 | 152000 | 15046484000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231023 | 151900 | 15046484000 | 21750 | 21750 | 21750 | 21650 | 2705 |
| 231 | 20231023 | 151800 | 14987886200 | 21700 | 21800 | 21800 | 21700 | 838 |
| 232 | 20231023 | 151700 | 14969682350 | 21800 | 21900 | 21950 | 21650 | 4665 |
| 233 | 20231023 | 151600 | 14868285400 | 21850 | 21900 | 21950 | 21850 | 841 |
| 234 | 20231023 | 151500 | 14849851550 | 21950 | 21950 | 21950 | 21900 | 701 |
| 235 | 20231023 | 151400 | 14834485100 | 21850 | 21950 | 21950 | 21850 | 480 |
| 236 | 20231023 | 151300 | 14823959100 | 21950 | 21900 | 22000 | 21800 | 542 |
| 237 | 20231023 | 151200 | 14812074700 | 21900 | 22000 | 22000 | 21800 | 1061 |
| 238 | 20231023 | 151100 | 14788813250 | 22000 | 22000 | 22000 | 21850 | 489 |
| 239 | 20231023 | 151000 | 14778057200 | 21850 | 21950 | 22000 | 21850 | 813 |
| 240 | 20231023 | 150900 | 14760213750 | 21950 | 21900 | 21950 | 21800 | 1169 |
| 241 | 20231023 | 150800 | 14734613750 | 21850 | 21900 | 21950 | 21850 | 848 |
| 242 | 20231023 | 150700 | 14716036600 | 21850 | 21900 | 21900 | 21850 | 670 |
| 243 | 20231023 | 150600 | 14701371150 | 21900 | 21900 | 21900 | 21850 | 569 |
| 244 | 20231023 | 150500 | 14688910550 | 21900 | 21850 | 21950 | 21800 | 3856 |
| 245 | 20231023 | 150400 | 14604516250 | 21850 | 21900 | 21900 | 21850 | 1071 |
| 246 | 20231023 | 150300 | 14581097650 | 21900 | 21950 | 22000 | 21900 | 2026 |
| 247 | 20231023 | 150200 | 14536637550 | 21950 | 21950 | 22000 | 21900 | 1093 |
| 248 | 20231023 | 150100 | 14512635250 | 21950 | 21950 | 22000 | 21800 | 3159 |
| 249 | 20231023 | 150000 | 14443612650 | 22000 | 21800 | 22000 | 21700 | 2573 |
| 250 | 20231023 | 145900 | 14387561700 | 21850 | 21900 | 21950 | 21700 | 9387 |
| 251 | 20231023 | 145800 | 14183137200 | 21950 | 21950 | 22000 | 21900 | 349 |
| 252 | 20231023 | 145700 | 14175477750 | 21950 | 21850 | 21950 | 21850 | 504 |
| 253 | 20231023 | 145600 | 14164456400 | 21850 | 21950 | 22000 | 21850 | 2576 |
| 254 | 20231023 | 145500 | 14108114450 | 21900 | 21900 | 21950 | 21850 | 694 |
| 255 | 20231023 | 145400 | 14092905450 | 21900 | 21950 | 21950 | 21900 | 685 |
| 256 | 20231023 | 145300 | 14077892450 | 21900 | 21950 | 21950 | 21850 | 532 |
| 257 | 20231023 | 145200 | 14066245300 | 21950 | 21900 | 21950 | 21800 | 957 |
| 258 | 20231023 | 145100 | 14045354400 | 21850 | 21950 | 21950 | 21850 | 457 |
| 259 | 20231023 | 145000 | 14035351000 | 21900 | 21950 | 21950 | 21850 | 540 |
| 260 | 20231023 | 144900 | 14023518650 | 22000 | 21850 | 22000 | 21850 | 1820 |
| 261 | 20231023 | 144800 | 13983664250 | 21900 | 21850 | 21900 | 21850 | 944 |
| 262 | 20231023 | 144700 | 13963000050 | 21900 | 21900 | 21900 | 21850 | 311 |
| 263 | 20231023 | 144600 | 13956195400 | 21850 | 21850 | 21900 | 21850 | 767 |
| 264 | 20231023 | 144500 | 13939431900 | 21850 | 21850 | 21900 | 21850 | 1903 |
| 265 | 20231023 | 144400 | 13897845550 | 21900 | 21900 | 21900 | 21850 | 264 |
| 266 | 20231023 | 144300 | 13892064100 | 21900 | 21950 | 21950 | 21850 | 639 |
| 267 | 20231023 | 144200 | 13878065800 | 21900 | 21950 | 21950 | 21900 | 207 |
| 268 | 20231023 | 144100 | 13873526650 | 21900 | 22000 | 22000 | 21900 | 228 |
| 269 | 20231023 | 144000 | 13868528350 | 22000 | 21950 | 22000 | 21900 | 861 |
| 270 | 20231023 | 143900 | 13849637700 | 21950 | 21900 | 21950 | 21900 | 478 |
| 271 | 20231023 | 143800 | 13839159400 | 21900 | 21950 | 22000 | 21900 | 863 |
| 272 | 20231023 | 143700 | 13820254300 | 22000 | 21950 | 22000 | 21850 | 249 |
| 273 | 20231023 | 143600 | 13814786300 | 21850 | 22000 | 22050 | 21850 | 2918 |
| 274 | 20231023 | 143500 | 13750841350 | 22000 | 22050 | 22050 | 21950 | 595 |
| 275 | 20231023 | 143400 | 13737763650 | 22000 | 22000 | 22050 | 22000 | 131 |
| 276 | 20231023 | 143300 | 13734880300 | 22000 | 22050 | 22050 | 21950 | 956 |
| 277 | 20231023 | 143200 | 13713854950 | 22050 | 21950 | 22050 | 21950 | 366 |
| 278 | 20231023 | 143100 | 13705796800 | 22000 | 21850 | 22050 | 21850 | 597 |
| 279 | 20231023 | 143000 | 13692690900 | 21850 | 21950 | 22000 | 21850 | 1948 |
| 280 | 20231023 | 142900 | 13649978500 | 21950 | 21950 | 22000 | 21950 | 114 |
| 281 | 20231023 | 142800 | 13647474050 | 22000 | 21950 | 22000 | 21900 | 597 |
| 282 | 20231023 | 142700 | 13634386450 | 21950 | 22000 | 22000 | 21950 | 410 |
| 283 | 20231023 | 142600 | 13625382250 | 21950 | 22000 | 22050 | 21950 | 521 |
| 284 | 20231023 | 142500 | 13613925300 | 22050 | 22000 | 22050 | 21900 | 821 |
| 285 | 20231023 | 142400 | 13595876200 | 22000 | 21900 | 22000 | 21900 | 1405 |
| 286 | 20231023 | 142300 | 13565077200 | 21950 | 21950 | 22000 | 21900 | 950 |
| 287 | 20231023 | 142200 | 13544215600 | 22000 | 21950 | 22000 | 21950 | 506 |
| 288 | 20231023 | 142100 | 13533099850 | 22000 | 21950 | 22000 | 21950 | 495 |
| 289 | 20231023 | 142000 | 13522231800 | 22000 | 21950 | 22000 | 21950 | 613 |
| 290 | 20231023 | 141900 | 13508772300 | 22000 | 22000 | 22000 | 21950 | 463 |
| 291 | 20231023 | 141800 | 13498598600 | 22000 | 21950 | 22000 | 21900 | 431 |
| 292 | 20231023 | 141700 | 13489136400 | 21900 | 21950 | 21950 | 21900 | 487 |
| 293 | 20231023 | 141600 | 13478463250 | 22000 | 21950 | 22050 | 21950 | 776 |
| 294 | 20231023 | 141500 | 13461382450 | 21950 | 21950 | 22000 | 21950 | 234 |
| 295 | 20231023 | 141400 | 13456238950 | 22000 | 21950 | 22000 | 21950 | 307 |
| 296 | 20231023 | 141300 | 13449497300 | 21950 | 22050 | 22050 | 21950 | 587 |
| 297 | 20231023 | 141200 | 13436586950 | 22000 | 22050 | 22050 | 22000 | 853 |
| 298 | 20231023 | 141100 | 13417808700 | 22050 | 22050 | 22050 | 22000 | 245 |
| 299 | 20231023 | 141000 | 13412416350 | 22050 | 21950 | 22100 | 21950 | 1219 |
| 300 | 20231023 | 140900 | 13385585350 | 21950 | 22000 | 22050 | 21950 | 446 |
| 301 | 20231023 | 140800 | 13375782700 | 22000 | 22050 | 22050 | 21950 | 384 |
| 302 | 20231023 | 140700 | 13367320950 | 22050 | 22000 | 22050 | 21950 | 649 |
| 303 | 20231023 | 140600 | 13353066800 | 21950 | 22000 | 22000 | 21950 | 722 |
| 304 | 20231023 | 140500 | 13337216000 | 22000 | 21950 | 22000 | 21950 | 394 |
| 305 | 20231023 | 140400 | 13328551200 | 21900 | 21900 | 22000 | 21900 | 253 |
| 306 | 20231023 | 140300 | 13323003050 | 21950 | 22000 | 22000 | 21900 | 699 |
| 307 | 20231023 | 140200 | 13307669500 | 21900 | 21950 | 22000 | 21900 | 442 |
| 308 | 20231023 | 140100 | 13297967250 | 21900 | 21950 | 21950 | 21900 | 175 |
| 309 | 20231023 | 140000 | 13294129050 | 21900 | 22000 | 22000 | 21900 | 913 |
| 310 | 20231023 | 135900 | 13274070100 | 22000 | 22000 | 22000 | 21950 | 152 |
| 311 | 20231023 | 135800 | 13270727600 | 21900 | 22000 | 22050 | 21900 | 363 |
| 312 | 20231023 | 135700 | 13262758750 | 22000 | 22000 | 22000 | 21900 | 608 |
| 313 | 20231023 | 135600 | 13249425250 | 22000 | 21950 | 22000 | 21900 | 293 |
| 314 | 20231023 | 135500 | 13242986950 | 21950 | 22000 | 22050 | 21950 | 367 |
| 315 | 20231023 | 135400 | 13234911300 | 22000 | 22000 | 22000 | 21900 | 545 |
| 316 | 20231023 | 135300 | 13222953350 | 21950 | 22000 | 22050 | 21950 | 849 |
| 317 | 20231023 | 135200 | 13204302600 | 22000 | 22050 | 22100 | 22000 | 430 |
| 318 | 20231023 | 135100 | 13194807550 | 22050 | 22000 | 22100 | 21950 | 472 |
| 319 | 20231023 | 135000 | 13184416550 | 21950 | 22000 | 22100 | 21950 | 630 |
| 320 | 20231023 | 134900 | 13170565300 | 22000 | 22100 | 22100 | 22000 | 269 |
| 321 | 20231023 | 134800 | 13164636700 | 22100 | 22050 | 22100 | 22000 | 473 |
| 322 | 20231023 | 134700 | 13154200100 | 22050 | 22150 | 22150 | 22000 | 1277 |
| 323 | 20231023 | 134600 | 13126090600 | 22150 | 22150 | 22150 | 22000 | 404 |
| 324 | 20231023 | 134500 | 13117160050 | 22100 | 22100 | 22150 | 22000 | 668 |
| 325 | 20231023 | 134400 | 13102399950 | 22050 | 22050 | 22200 | 22050 | 1762 |
| 326 | 20231023 | 134300 | 13063486550 | 22150 | 22200 | 22200 | 22050 | 264 |
| 327 | 20231023 | 134200 | 13057654550 | 22150 | 22100 | 22150 | 22000 | 1914 |
| 328 | 20231023 | 134100 | 13015506850 | 22150 | 22100 | 22150 | 22050 | 401 |
| 329 | 20231023 | 134000 | 13006632650 | 22150 | 22100 | 22150 | 22050 | 551 |
| 330 | 20231023 | 133900 | 12994474450 | 22150 | 22100 | 22150 | 22050 | 480 |
| 331 | 20231023 | 133800 | 12983881450 | 22100 | 22150 | 22200 | 22050 | 337 |
| 332 | 20231023 | 133700 | 12976435950 | 22150 | 22150 | 22200 | 22050 | 660 |
| 333 | 20231023 | 133600 | 12961851350 | 22150 | 22150 | 22200 | 22100 | 486 |
| 334 | 20231023 | 133500 | 12951077700 | 22200 | 22150 | 22200 | 22100 | 299 |
| 335 | 20231023 | 133400 | 12944455850 | 22150 | 22200 | 22200 | 22100 | 733 |
| 336 | 20231023 | 133300 | 12928233650 | 22200 | 22200 | 22200 | 22100 | 359 |
| 337 | 20231023 | 133200 | 12920272250 | 22150 | 22200 | 22200 | 22100 | 286 |
| 338 | 20231023 | 133100 | 12913934100 | 22150 | 22150 | 22200 | 22150 | 279 |
| 339 | 20231023 | 133000 | 12907752200 | 22200 | 22100 | 22200 | 22100 | 745 |
| 340 | 20231023 | 132900 | 12891247850 | 22150 | 22150 | 22200 | 22100 | 356 |
| 341 | 20231023 | 132800 | 12883368600 | 22150 | 22150 | 22200 | 22100 | 652 |
| 342 | 20231023 | 132700 | 12868925900 | 22100 | 22150 | 22200 | 22100 | 631 |
| 343 | 20231023 | 132600 | 12854961250 | 22150 | 22200 | 22200 | 22100 | 153 |
| 344 | 20231023 | 132500 | 12851571350 | 22100 | 22200 | 22200 | 22100 | 278 |
| 345 | 20231023 | 132400 | 12845417200 | 22150 | 22200 | 22200 | 22050 | 539 |
| 346 | 20231023 | 132300 | 12833495500 | 22150 | 22150 | 22200 | 22100 | 310 |
| 347 | 20231023 | 132200 | 12826629200 | 22200 | 22200 | 22200 | 22100 | 353 |
| 348 | 20231023 | 132100 | 12818801450 | 22150 | 22150 | 22200 | 22100 | 434 |
| 349 | 20231023 | 132000 | 12809187550 | 22150 | 22150 | 22200 | 22100 | 1026 |
| 350 | 20231023 | 131900 | 12786458850 | 22150 | 22200 | 22200 | 22100 | 192 |
| 351 | 20231023 | 131800 | 12782202200 | 22200 | 22150 | 22200 | 22050 | 471 |
| 352 | 20231023 | 131700 | 12771776850 | 22100 | 22200 | 22200 | 22050 | 686 |
| 353 | 20231023 | 131600 | 12756602800 | 22200 | 22100 | 22200 | 22100 | 497 |
| 354 | 20231023 | 131500 | 12745597200 | 22150 | 22150 | 22200 | 22050 | 284 |
| 355 | 20231023 | 131400 | 12739307150 | 22150 | 22150 | 22200 | 22100 | 880 |
| 356 | 20231023 | 131300 | 12719830400 | 22050 | 22150 | 22200 | 22050 | 334 |
| 357 | 20231023 | 131200 | 12712434050 | 22150 | 22200 | 22200 | 22050 | 1537 |
| 358 | 20231023 | 131100 | 12678450800 | 22200 | 22200 | 22200 | 22100 | 481 |
| 359 | 20231023 | 131000 | 12667783400 | 22200 | 22200 | 22200 | 22100 | 3079 |
| 360 | 20231023 | 130900 | 12599461000 | 22150 | 22200 | 22200 | 22100 | 414 |
| 361 | 20231023 | 130800 | 12590276700 | 22200 | 22150 | 22200 | 22050 | 1458 |
| 362 | 20231023 | 130700 | 12557991150 | 22150 | 22100 | 22150 | 22050 | 1007 |
| 363 | 20231023 | 130600 | 12535734700 | 22100 | 22150 | 22150 | 22050 | 505 |
| 364 | 20231023 | 130500 | 12524555800 | 22150 | 22150 | 22150 | 22050 | 308 |
| 365 | 20231023 | 130400 | 12517739450 | 22100 | 22150 | 22150 | 22050 | 1177 |
| 366 | 20231023 | 130300 | 12491709300 | 22100 | 22150 | 22150 | 22100 | 316 |
| 367 | 20231023 | 130200 | 12484714700 | 22100 | 22100 | 22150 | 22100 | 672 |
| 368 | 20231023 | 130100 | 12469840400 | 22050 | 22050 | 22150 | 22000 | 1414 |
| 369 | 20231023 | 130000 | 12438603550 | 22000 | 22050 | 22100 | 22000 | 673 |
| 370 | 20231023 | 125900 | 12423746700 | 22000 | 22050 | 22100 | 22000 | 555 |
| 371 | 20231023 | 125800 | 12411502950 | 22050 | 22100 | 22100 | 21900 | 505 |
| 372 | 20231023 | 125700 | 12400366600 | 22100 | 22100 | 22100 | 21950 | 969 |
| 373 | 20231023 | 125600 | 12378983900 | 22100 | 22000 | 22100 | 21900 | 1550 |
| 374 | 20231023 | 125500 | 12344870550 | 22050 | 22000 | 22050 | 21900 | 1149 |
| 375 | 20231023 | 125400 | 12319590150 | 22000 | 22000 | 22000 | 21900 | 947 |
| 376 | 20231023 | 125300 | 12298784300 | 22000 | 22000 | 22000 | 21900 | 667 |
| 377 | 20231023 | 125200 | 12284121650 | 22000 | 21900 | 22000 | 21850 | 889 |
| 378 | 20231023 | 125100 | 12264652600 | 21900 | 22000 | 22000 | 21850 | 1180 |
| 379 | 20231023 | 125000 | 12238814900 | 22000 | 21950 | 22000 | 21900 | 616 |
| 380 | 20231023 | 124900 | 12225295200 | 22000 | 22000 | 22000 | 21900 | 91 |
| 381 | 20231023 | 124800 | 12223296400 | 22000 | 21900 | 22050 | 21900 | 629 |
| 382 | 20231023 | 124700 | 12209481800 | 21850 | 21900 | 21950 | 21850 | 935 |
| 383 | 20231023 | 124600 | 12189045200 | 21900 | 21950 | 22000 | 21900 | 310 |
| 384 | 20231023 | 124500 | 12182253050 | 21950 | 21950 | 22000 | 21900 | 388 |
| 385 | 20231023 | 124400 | 12173730750 | 21900 | 21950 | 21950 | 21850 | 688 |
| 386 | 20231023 | 124300 | 12158684000 | 21850 | 22000 | 22000 | 21850 | 554 |
| 387 | 20231023 | 124200 | 12146552400 | 22050 | 22000 | 22050 | 21950 | 842 |
| 388 | 20231023 | 124100 | 12128000900 | 21950 | 22000 | 22000 | 21850 | 773 |
| 389 | 20231023 | 124000 | 12111036150 | 21950 | 22050 | 22050 | 21950 | 380 |
| 390 | 20231023 | 123900 | 12102673200 | 22000 | 21900 | 22050 | 21850 | 632 |
| 391 | 20231023 | 123800 | 12088819300 | 21950 | 21950 | 22050 | 21950 | 529 |
| 392 | 20231023 | 123700 | 12077197100 | 21950 | 22000 | 22050 | 21900 | 744 |
| 393 | 20231023 | 123600 | 12060879850 | 22000 | 22000 | 22050 | 21950 | 158 |
| 394 | 20231023 | 123500 | 12057404500 | 22050 | 21950 | 22050 | 21900 | 896 |
| 395 | 20231023 | 123400 | 12037736700 | 22000 | 22000 | 22050 | 21900 | 909 |
| 396 | 20231023 | 123300 | 12017782150 | 21900 | 22000 | 22000 | 21900 | 157 |
| 397 | 20231023 | 123200 | 12014339950 | 21950 | 21950 | 22050 | 21900 | 739 |
| 398 | 20231023 | 123100 | 11998097100 | 21900 | 21900 | 22100 | 21900 | 698 |
| 399 | 20231023 | 123000 | 11982749200 | 21950 | 21950 | 22100 | 21900 | 788 |
| 400 | 20231023 | 122900 | 11965447550 | 22000 | 22000 | 22100 | 21950 | 128 |
| 401 | 20231023 | 122800 | 11962629450 | 21950 | 21950 | 22050 | 21900 | 334 |
| 402 | 20231023 | 122700 | 11955294400 | 21900 | 21900 | 22100 | 21900 | 753 |
| 403 | 20231023 | 122600 | 11938762200 | 21900 | 21950 | 22050 | 21900 | 889 |
| 404 | 20231023 | 122500 | 11919253950 | 21900 | 21950 | 21950 | 21900 | 142 |
| 405 | 20231023 | 122400 | 11916141650 | 21950 | 22050 | 22100 | 21900 | 1516 |
| 406 | 20231023 | 122300 | 11882895300 | 22050 | 22000 | 22050 | 21900 | 190 |
| 407 | 20231023 | 122200 | 11878722800 | 22000 | 22000 | 22000 | 21950 | 633 |
| 408 | 20231023 | 122100 | 11864824450 | 22000 | 22050 | 22050 | 21950 | 515 |
| 409 | 20231023 | 122000 | 11853514150 | 21950 | 22050 | 22050 | 21950 | 302 |
| 410 | 20231023 | 121900 | 11846864050 | 22050 | 22050 | 22050 | 22000 | 125 |
| 411 | 20231023 | 121800 | 11844110750 | 21950 | 22000 | 22100 | 21900 | 891 |
| 412 | 20231023 | 121700 | 11824566150 | 22000 | 22100 | 22100 | 21950 | 287 |
| 413 | 20231023 | 121600 | 11818235200 | 22050 | 21950 | 22100 | 21900 | 596 |
| 414 | 20231023 | 121500 | 11805105600 | 21950 | 21950 | 21950 | 21900 | 151 |
| 415 | 20231023 | 121400 | 11801793200 | 21950 | 22000 | 22100 | 21950 | 281 |
| 416 | 20231023 | 121300 | 11795618900 | 22000 | 22050 | 22100 | 21900 | 1023 |
| 417 | 20231023 | 121200 | 11773122100 | 22000 | 21950 | 22000 | 21900 | 254 |
| 418 | 20231023 | 121100 | 11767541000 | 22000 | 22100 | 22100 | 21900 | 355 |
| 419 | 20231023 | 121000 | 11759753250 | 22100 | 22000 | 22100 | 21950 | 497 |
| 420 | 20231023 | 120900 | 11748830600 | 22000 | 22000 | 22050 | 21900 | 599 |
| 421 | 20231023 | 120800 | 11735697700 | 22050 | 22000 | 22100 | 21950 | 751 |
| 422 | 20231023 | 120700 | 11719173850 | 22100 | 22000 | 22100 | 21950 | 124 |
| 423 | 20231023 | 120600 | 11716443150 | 22050 | 22050 | 22100 | 21950 | 351 |
| 424 | 20231023 | 120500 | 11708716250 | 22050 | 22050 | 22100 | 21900 | 1743 |
| 425 | 20231023 | 120400 | 11670420550 | 22050 | 22100 | 22150 | 22050 | 476 |
| 426 | 20231023 | 120300 | 11659914300 | 22000 | 22100 | 22150 | 22000 | 573 |
| 427 | 20231023 | 120200 | 11647265450 | 22100 | 22150 | 22150 | 22000 | 224 |
| 428 | 20231023 | 120100 | 11642329150 | 22100 | 22000 | 22150 | 22000 | 983 |
| 429 | 20231023 | 120000 | 11620664700 | 22000 | 22050 | 22150 | 22000 | 888 |
| 430 | 20231023 | 115900 | 11601040000 | 22050 | 22050 | 22050 | 22000 | 354 |
| 431 | 20231023 | 115800 | 11593241000 | 22050 | 22100 | 22100 | 22000 | 1134 |
| 432 | 20231023 | 115700 | 11568270100 | 22100 | 22100 | 22100 | 22050 | 507 |
| 433 | 20231023 | 115600 | 11557083500 | 22100 | 22100 | 22150 | 22050 | 1071 |
| 434 | 20231023 | 115500 | 11533443850 | 22050 | 22100 | 22150 | 22050 | 451 |
| 435 | 20231023 | 115400 | 11523476900 | 22050 | 22000 | 22100 | 22000 | 699 |
| 436 | 20231023 | 115300 | 11508062450 | 22050 | 22100 | 22100 | 22050 | 250 |
| 437 | 20231023 | 115200 | 11502543450 | 22100 | 21950 | 22100 | 21950 | 1189 |
| 438 | 20231023 | 115100 | 11476377100 | 21950 | 22000 | 22050 | 21950 | 421 |
| 439 | 20231023 | 115000 | 11467124800 | 22050 | 22050 | 22050 | 21950 | 202 |
| 440 | 20231023 | 114900 | 11462674350 | 21950 | 22100 | 22100 | 21950 | 599 |
| 441 | 20231023 | 114800 | 11449493400 | 22050 | 22000 | 22100 | 21950 | 892 |
| 442 | 20231023 | 114700 | 11429903800 | 22000 | 22000 | 22000 | 21950 | 246 |
| 443 | 20231023 | 114600 | 11424495850 | 21950 | 22000 | 22100 | 21950 | 185 |
| 444 | 20231023 | 114500 | 11420418050 | 22100 | 22000 | 22100 | 21950 | 595 |
| 445 | 20231023 | 114400 | 11407335700 | 21950 | 22050 | 22100 | 21950 | 1154 |
| 446 | 20231023 | 114300 | 11381944100 | 22050 | 21950 | 22050 | 21950 | 112 |
| 447 | 20231023 | 114200 | 11379477850 | 22000 | 21950 | 22050 | 21900 | 410 |
| 448 | 20231023 | 114100 | 11370465350 | 21950 | 21950 | 22100 | 21900 | 555 |
| 449 | 20231023 | 114000 | 11358290950 | 21950 | 21950 | 21950 | 21900 | 185 |
| 450 | 20231023 | 113900 | 11354231450 | 21900 | 22050 | 22100 | 21900 | 4127 |
| 451 | 20231023 | 113800 | 11263546050 | 22000 | 22100 | 22150 | 22000 | 1099 |
| 452 | 20231023 | 113700 | 11239323950 | 22100 | 22050 | 22100 | 22000 | 275 |
| 453 | 20231023 | 113600 | 11233259250 | 22050 | 22150 | 22150 | 22000 | 515 |
| 454 | 20231023 | 113500 | 11221879450 | 22150 | 22050 | 22150 | 22000 | 1130 |
| 455 | 20231023 | 113400 | 11196980400 | 22000 | 22100 | 22100 | 22000 | 315 |
| 456 | 20231023 | 113300 | 11190036750 | 22100 | 22100 | 22150 | 22050 | 324 |
| 457 | 20231023 | 113200 | 11182879200 | 22100 | 22150 | 22200 | 22050 | 317 |
| 458 | 20231023 | 113100 | 11175864800 | 22100 | 22100 | 22150 | 22050 | 1163 |
| 459 | 20231023 | 113000 | 11150198400 | 22150 | 22100 | 22200 | 22050 | 366 |
| 460 | 20231023 | 112900 | 11142114450 | 22100 | 22200 | 22200 | 22100 | 290 |
| 461 | 20231023 | 112800 | 11135692100 | 22200 | 22100 | 22200 | 22050 | 1022 |
| 462 | 20231023 | 112700 | 11113113200 | 22200 | 22050 | 22200 | 22000 | 640 |
| 463 | 20231023 | 112600 | 11098987300 | 22100 | 22100 | 22100 | 22050 | 565 |
| 464 | 20231023 | 112500 | 11086518450 | 22100 | 22200 | 22200 | 22050 | 683 |
| 465 | 20231023 | 112400 | 11071427350 | 22200 | 22050 | 22200 | 22050 | 520 |
| 466 | 20231023 | 112300 | 11059927150 | 22100 | 22050 | 22100 | 22050 | 255 |
| 467 | 20231023 | 112200 | 11054293550 | 22050 | 22200 | 22200 | 22050 | 984 |
| 468 | 20231023 | 112100 | 11032554850 | 22150 | 22150 | 22200 | 22100 | 837 |
| 469 | 20231023 | 112000 | 11014027900 | 22200 | 22200 | 22200 | 22100 | 417 |
| 470 | 20231023 | 111900 | 11004786600 | 22150 | 22100 | 22200 | 22100 | 440 |
| 471 | 20231023 | 111800 | 10995037550 | 22100 | 22150 | 22200 | 22100 | 1984 |
| 472 | 20231023 | 111700 | 10951102600 | 22200 | 22150 | 22200 | 22100 | 1143 |
| 473 | 20231023 | 111600 | 10925777450 | 22150 | 22100 | 22150 | 22100 | 609 |
| 474 | 20231023 | 111500 | 10912312250 | 22150 | 22150 | 22150 | 22050 | 1289 |
| 475 | 20231023 | 111400 | 10883779800 | 22150 | 22150 | 22200 | 22050 | 2992 |
| 476 | 20231023 | 111300 | 10817569650 | 22100 | 22150 | 22150 | 22100 | 291 |
| 477 | 20231023 | 111200 | 10811131100 | 22150 | 22100 | 22150 | 22050 | 797 |
| 478 | 20231023 | 111100 | 10793516600 | 22050 | 22100 | 22150 | 22050 | 996 |
| 479 | 20231023 | 111000 | 10771512950 | 22100 | 22050 | 22150 | 22050 | 2021 |
| 480 | 20231023 | 110900 | 10726857600 | 22000 | 22000 | 22050 | 21950 | 537 |
| 481 | 20231023 | 110800 | 10715030500 | 21950 | 22000 | 22050 | 21950 | 891 |
| 482 | 20231023 | 110700 | 10695453000 | 22050 | 22050 | 22100 | 21950 | 443 |
| 483 | 20231023 | 110600 | 10685691350 | 22050 | 22050 | 22100 | 22000 | 334 |
| 484 | 20231023 | 110500 | 10678324300 | 22100 | 22100 | 22100 | 21950 | 1021 |
| 485 | 20231023 | 110400 | 10655853350 | 22100 | 22000 | 22100 | 21950 | 605 |
| 486 | 20231023 | 110300 | 10642519000 | 22050 | 22050 | 22100 | 22000 | 416 |
| 487 | 20231023 | 110200 | 10633352000 | 22050 | 22000 | 22050 | 21950 | 450 |
| 488 | 20231023 | 110100 | 10623456500 | 22050 | 22050 | 22050 | 22000 | 971 |
| 489 | 20231023 | 110000 | 10602075950 | 22050 | 22050 | 22100 | 22000 | 1018 |
| 490 | 20231023 | 105900 | 10579627850 | 22050 | 22000 | 22050 | 22000 | 322 |
| 491 | 20231023 | 105800 | 10572536750 | 22000 | 22050 | 22050 | 21950 | 1078 |
| 492 | 20231023 | 105700 | 10548839850 | 22050 | 21900 | 22050 | 21850 | 1927 |
| 493 | 20231023 | 105600 | 10506531650 | 21900 | 21850 | 21900 | 21850 | 795 |
| 494 | 20231023 | 105500 | 10489133800 | 21850 | 21850 | 21850 | 21800 | 907 |
| 495 | 20231023 | 105400 | 10469350200 | 21850 | 21900 | 21900 | 21800 | 374 |
| 496 | 20231023 | 105300 | 10461184100 | 21900 | 21950 | 22000 | 21800 | 1626 |
| 497 | 20231023 | 105200 | 10425608750 | 21900 | 21900 | 21950 | 21900 | 534 |
| 498 | 20231023 | 105100 | 10413909300 | 21900 | 21950 | 21950 | 21900 | 399 |
| 499 | 20231023 | 105000 | 10405160400 | 21950 | 21950 | 22000 | 21900 | 561 |
| 500 | 20231023 | 104900 | 10392842050 | 21950 | 21950 | 22000 | 21900 | 325 |
| 501 | 20231023 | 104800 | 10385707950 | 21950 | 21950 | 21950 | 21900 | 1044 |
| 502 | 20231023 | 104700 | 10362840350 | 21950 | 22000 | 22050 | 21950 | 309 |
| 503 | 20231023 | 104600 | 10356047450 | 21950 | 21950 | 22050 | 21950 | 906 |
| 504 | 20231023 | 104500 | 10336146950 | 22000 | 21950 | 22000 | 21900 | 995 |
| 505 | 20231023 | 104400 | 10314341800 | 21950 | 22000 | 22000 | 21900 | 1128 |
| 506 | 20231023 | 104300 | 10289582650 | 22000 | 21950 | 22000 | 21950 | 586 |
| 507 | 20231023 | 104200 | 10276712950 | 21950 | 22000 | 22000 | 21900 | 614 |
| 508 | 20231023 | 104100 | 10263234150 | 22000 | 21950 | 22050 | 21900 | 697 |
| 509 | 20231023 | 104000 | 10247919600 | 21950 | 21850 | 21950 | 21850 | 1901 |
| 510 | 20231023 | 103900 | 10206299850 | 21850 | 21800 | 21900 | 21800 | 991 |
| 511 | 20231023 | 103800 | 10184664800 | 21800 | 21800 | 21850 | 21750 | 764 |
| 512 | 20231023 | 103700 | 10168014850 | 21800 | 21800 | 21900 | 21800 | 904 |
| 513 | 20231023 | 103600 | 10148285100 | 21800 | 21800 | 21850 | 21800 | 1044 |
| 514 | 20231023 | 103500 | 10125522350 | 21850 | 21850 | 21950 | 21800 | 839 |
| 515 | 20231023 | 103400 | 10107148600 | 21800 | 21800 | 21850 | 21800 | 530 |
| 516 | 20231023 | 103300 | 10095581000 | 21800 | 21850 | 21850 | 21750 | 608 |
| 517 | 20231023 | 103200 | 10082335650 | 21850 | 21800 | 21900 | 21750 | 1561 |
| 518 | 20231023 | 103100 | 10048283400 | 21800 | 21950 | 22050 | 21800 | 3754 |
| 519 | 20231023 | 103000 | 9966094150 | 21950 | 22000 | 22050 | 21950 | 346 |
| 520 | 20231023 | 102900 | 9958491100 | 21950 | 21950 | 22050 | 21900 | 1267 |
| 521 | 20231023 | 102800 | 9930683300 | 21950 | 21950 | 22050 | 21900 | 639 |
| 522 | 20231023 | 102700 | 9916635900 | 21950 | 22050 | 22050 | 21900 | 2169 |
| 523 | 20231023 | 102600 | 9869006250 | 22000 | 22000 | 22050 | 21950 | 2253 |
| 524 | 20231023 | 102500 | 9819443250 | 21950 | 21950 | 22000 | 21900 | 1000 |
| 525 | 20231023 | 102400 | 9797492800 | 21900 | 21900 | 21950 | 21850 | 976 |
| 526 | 20231023 | 102300 | 9776130550 | 21900 | 21900 | 21950 | 21850 | 852 |
| 527 | 20231023 | 102200 | 9757474800 | 21900 | 22200 | 22200 | 21900 | 2503 |
| 528 | 20231023 | 102100 | 9702113050 | 22250 | 22100 | 22500 | 22050 | 6848 |
| 529 | 20231023 | 102000 | 9549387550 | 22000 | 22050 | 22100 | 21850 | 459 |
| 530 | 20231023 | 101900 | 9539304750 | 21850 | 21900 | 22050 | 21800 | 3298 |
| 531 | 20231023 | 101800 | 9467087900 | 21900 | 21950 | 22050 | 21900 | 3037 |
| 532 | 20231023 | 101700 | 9400411050 | 21950 | 21700 | 21950 | 21700 | 2698 |
| 533 | 20231023 | 101600 | 9341491950 | 21700 | 21600 | 21750 | 21600 | 623 |
| 534 | 20231023 | 101500 | 9327972850 | 21600 | 21650 | 21700 | 21600 | 1435 |
| 535 | 20231023 | 101400 | 9296941000 | 21650 | 21600 | 21650 | 21550 | 1276 |
| 536 | 20231023 | 101300 | 9269388950 | 21550 | 21550 | 21600 | 21500 | 807 |
| 537 | 20231023 | 101200 | 9252005950 | 21500 | 21500 | 21550 | 21450 | 2108 |
| 538 | 20231023 | 101100 | 9206681800 | 21500 | 21500 | 21500 | 21400 | 2468 |
| 539 | 20231023 | 101000 | 9153668550 | 21500 | 21700 | 21700 | 21400 | 8040 |
| 540 | 20231023 | 100900 | 8980704650 | 21700 | 21600 | 21700 | 21600 | 721 |
| 541 | 20231023 | 100800 | 8965115250 | 21650 | 21600 | 21650 | 21600 | 1091 |
| 542 | 20231023 | 100700 | 8941514950 | 21600 | 21600 | 21700 | 21600 | 921 |
| 543 | 20231023 | 100600 | 8921599900 | 21600 | 21700 | 21750 | 21550 | 6402 |
| 544 | 20231023 | 100500 | 8783142350 | 21700 | 21700 | 21750 | 21650 | 2024 |
| 545 | 20231023 | 100400 | 8739212850 | 21750 | 21700 | 21750 | 21650 | 1079 |
| 546 | 20231023 | 100300 | 8715778750 | 21750 | 21800 | 21850 | 21700 | 1565 |
| 547 | 20231023 | 100200 | 8681736400 | 21800 | 21950 | 22000 | 21800 | 6648 |
| 548 | 20231023 | 100100 | 8536520600 | 21950 | 22100 | 22100 | 21950 | 2886 |
| 549 | 20231023 | 100000 | 8472974000 | 22100 | 22250 | 22250 | 22050 | 2289 |
| 550 | 20231023 | 095900 | 8422167900 | 22100 | 22200 | 22300 | 22100 | 5077 |
| 551 | 20231023 | 095800 | 8309573400 | 22300 | 22150 | 22350 | 22150 | 1634 |
| 552 | 20231023 | 095700 | 8273290450 | 22250 | 22400 | 22400 | 22100 | 5797 |
| 553 | 20231023 | 095600 | 8144580050 | 22300 | 22200 | 22400 | 22150 | 666 |
| 554 | 20231023 | 095500 | 8129740500 | 22200 | 22300 | 22300 | 22150 | 2528 |
| 555 | 20231023 | 095400 | 8073590800 | 22250 | 22500 | 22500 | 22250 | 7040 |
| 556 | 20231023 | 095300 | 7916263850 | 22500 | 22500 | 22500 | 22450 | 1793 |
| 557 | 20231023 | 095200 | 7875983600 | 22500 | 22450 | 22550 | 22450 | 2266 |
| 558 | 20231023 | 095100 | 7825023350 | 22550 | 22450 | 22600 | 22400 | 1260 |
| 559 | 20231023 | 095000 | 7796641300 | 22500 | 22500 | 22550 | 22400 | 4563 |
| 560 | 20231023 | 094900 | 7694196300 | 22500 | 22500 | 22600 | 22450 | 2371 |
| 561 | 20231023 | 094800 | 7640799050 | 22500 | 22500 | 22550 | 22400 | 1569 |
| 562 | 20231023 | 094700 | 7605489250 | 22500 | 22400 | 22550 | 22350 | 2092 |
| 563 | 20231023 | 094600 | 7558421700 | 22400 | 22400 | 22600 | 22350 | 3116 |
| 564 | 20231023 | 094500 | 7488378800 | 22400 | 22350 | 22550 | 22250 | 9940 |
| 565 | 20231023 | 094400 | 7266715150 | 22350 | 22500 | 22650 | 22350 | 7154 |
| 566 | 20231023 | 094300 | 7105846700 | 22450 | 22150 | 22450 | 22150 | 10322 |
| 567 | 20231023 | 094200 | 6875753050 | 22150 | 22200 | 22250 | 22000 | 7237 |
| 568 | 20231023 | 094100 | 6715810750 | 22200 | 22150 | 22200 | 22100 | 1392 |
| 569 | 20231023 | 094000 | 6684984450 | 22100 | 22250 | 22250 | 22050 | 2885 |
| 570 | 20231023 | 093900 | 6621203450 | 22200 | 22250 | 22250 | 22100 | 5259 |
| 571 | 20231023 | 093800 | 6504566200 | 22150 | 22200 | 22350 | 22150 | 8659 |
| 572 | 20231023 | 093700 | 6311760950 | 22200 | 21800 | 22250 | 21800 | 14338 |
| 573 | 20231023 | 093600 | 5995879600 | 21800 | 21750 | 21850 | 21700 | 4820 |
| 574 | 20231023 | 093500 | 5890899600 | 21750 | 21600 | 21750 | 21550 | 2681 |
| 575 | 20231023 | 093400 | 5832849100 | 21650 | 21500 | 21650 | 21350 | 3049 |
| 576 | 20231023 | 093300 | 5767352050 | 21500 | 21400 | 21500 | 21350 | 1996 |
| 577 | 20231023 | 093200 | 5724655350 | 21400 | 21250 | 21400 | 21200 | 1758 |
| 578 | 20231023 | 093100 | 5687180000 | 21250 | 21200 | 21300 | 21150 | 5817 |
| 579 | 20231023 | 093000 | 5563873250 | 21200 | 21450 | 21450 | 21200 | 15538 |
| 580 | 20231023 | 092900 | 5233243000 | 21450 | 21300 | 21450 | 21250 | 2791 |
| 581 | 20231023 | 092800 | 5173740350 | 21300 | 21300 | 21350 | 21250 | 12815 |
| 582 | 20231023 | 092700 | 4900829300 | 21350 | 21300 | 21500 | 21300 | 6315 |
| 583 | 20231023 | 092600 | 4765942150 | 21350 | 21500 | 21550 | 21300 | 12594 |
| 584 | 20231023 | 092500 | 4496268300 | 21500 | 21500 | 21550 | 21400 | 3835 |
| 585 | 20231023 | 092400 | 4413884050 | 21500 | 21550 | 21550 | 21400 | 8902 |
| 586 | 20231023 | 092300 | 4222652200 | 21550 | 21600 | 21750 | 21500 | 9625 |
| 587 | 20231023 | 092200 | 4015191600 | 21650 | 21950 | 21950 | 21500 | 13706 |
| 588 | 20231023 | 092100 | 3717360000 | 22000 | 21500 | 22000 | 21350 | 13282 |
| 589 | 20231023 | 092000 | 3429467300 | 21400 | 21500 | 21550 | 21250 | 37622 |
| 590 | 20231023 | 091900 | 2625389700 | 21500 | 21900 | 21900 | 21500 | 12579 |
| 591 | 20231023 | 091800 | 2352834000 | 21900 | 21800 | 22000 | 21700 | 19546 |
| 592 | 20231023 | 091700 | 1925664600 | 21700 | 22400 | 22400 | 21200 | 33943 |
| 593 | 20231023 | 091600 | 1177855300 | 22450 | 22600 | 22600 | 22350 | 7066 |
| 594 | 20231023 | 091500 | 1019083300 | 22600 | 22850 | 22850 | 22600 | 5458 |
| 595 | 20231023 | 091400 | 895122100 | 22850 | 22900 | 22950 | 22850 | 2136 |
| 596 | 20231023 | 091300 | 846284000 | 22900 | 23000 | 23000 | 22850 | 6530 |
| 597 | 20231023 | 091200 | 696519950 | 23000 | 23100 | 23150 | 22950 | 3749 |
| 598 | 20231023 | 091100 | 610347200 | 23150 | 23200 | 23250 | 23100 | 1120 |
| 599 | 20231023 | 091000 | 584421050 | 23200 | 23350 | 23350 | 23200 | 2280 |
| 600 | 20231023 | 090900 | 531365550 | 23200 | 23200 | 23250 | 23200 | 344 |
| 601 | 20231023 | 090800 | 523374650 | 23200 | 23000 | 23200 | 22900 | 1509 |
| 602 | 20231023 | 090700 | 488677600 | 22950 | 23200 | 23200 | 22900 | 1658 |
| 603 | 20231023 | 090600 | 450522550 | 23050 | 23100 | 23200 | 22950 | 3873 |
| 604 | 20231023 | 090500 | 361281900 | 23150 | 23400 | 23400 | 23150 | 4128 |
| 605 | 20231023 | 090400 | 265276350 | 23400 | 23300 | 23400 | 23300 | 1565 |
| 606 | 20231023 | 090300 | 228721400 | 23300 | 23500 | 23500 | 23250 | 2002 |
| 607 | 20231023 | 090200 | 181929800 | 23500 | 23200 | 23500 | 23200 | 2180 |
| 608 | 20231023 | 090100 | 130916550 | 23200 | 23100 | 23300 | 23050 | 1551 |
| 609 | 20231023 | 090000 | 95016600 | 23050 | 23400 | 23450 | 23000 | 4057 |