32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 184000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 3 | 20231031 | 183900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20231031 | 183800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20231031 | 183700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20231031 | 183600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20231031 | 183500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20231031 | 183400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20231031 | 183300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20231031 | 183200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20231031 | 183100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20231031 | 183000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20231031 | 182900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20231031 | 182800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20231031 | 182700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20231031 | 182600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20231031 | 182500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20231031 | 182400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20231031 | 182300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20231031 | 182200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20231031 | 182100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20231031 | 182000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20231031 | 181900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20231031 | 181800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20231031 | 181700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20231031 | 181600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20231031 | 181500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20231031 | 181400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20231031 | 181300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20231031 | 181200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20231031 | 181100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20231031 | 181000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 33 | 20231031 | 180900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20231031 | 180800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20231031 | 180700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20231031 | 180600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20231031 | 180500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20231031 | 180400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20231031 | 180300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20231031 | 180200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20231031 | 180100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20231031 | 180000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20231031 | 175900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20231031 | 175800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20231031 | 175700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20231031 | 175600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20231031 | 175500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20231031 | 175400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20231031 | 175300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20231031 | 175200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20231031 | 175100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20231031 | 175000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20231031 | 174900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20231031 | 174800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20231031 | 174700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20231031 | 174600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20231031 | 174500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20231031 | 174400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20231031 | 174300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20231031 | 174200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20231031 | 174100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20231031 | 174000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 63 | 20231031 | 173900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20231031 | 173800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20231031 | 173700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20231031 | 173600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20231031 | 173500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20231031 | 173400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20231031 | 173300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20231031 | 173200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20231031 | 173100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20231031 | 173000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20231031 | 172900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20231031 | 172800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20231031 | 172700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20231031 | 172600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20231031 | 172500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20231031 | 172400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20231031 | 172300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20231031 | 172200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20231031 | 172100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20231031 | 172000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20231031 | 171900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20231031 | 171800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20231031 | 171700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20231031 | 171600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20231031 | 171500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20231031 | 171400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20231031 | 171300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20231031 | 171200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20231031 | 171100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20231031 | 171000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 93 | 20231031 | 170900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20231031 | 170800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20231031 | 170700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20231031 | 170600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20231031 | 170500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20231031 | 170400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20231031 | 170300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20231031 | 170200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20231031 | 170100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20231031 | 170000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20231031 | 165900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20231031 | 165800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20231031 | 165700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20231031 | 165600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20231031 | 165500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20231031 | 165400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20231031 | 165300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20231031 | 165200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20231031 | 165100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20231031 | 165000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20231031 | 164900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20231031 | 164800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20231031 | 164700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20231031 | 164600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20231031 | 164500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20231031 | 164400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20231031 | 164300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20231031 | 164200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20231031 | 164100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20231031 | 164000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 123 | 20231031 | 163900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20231031 | 163800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20231031 | 163700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20231031 | 163600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20231031 | 163500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20231031 | 163400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20231031 | 163300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20231031 | 163200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20231031 | 163100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20231031 | 163000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20231031 | 162900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20231031 | 162800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20231031 | 162700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20231031 | 162600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20231031 | 162500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20231031 | 162400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20231031 | 162300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20231031 | 162200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20231031 | 162100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20231031 | 162000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20231031 | 161900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20231031 | 161800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20231031 | 161700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20231031 | 161600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20231031 | 161500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20231031 | 161400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20231031 | 161300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20231031 | 161200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20231031 | 161100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20231031 | 161000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 153 | 20231031 | 160900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20231031 | 160800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20231031 | 160700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20231031 | 160600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20231031 | 160500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20231031 | 160400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20231031 | 160300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20231031 | 160200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20231031 | 160100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20231031 | 160000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20231031 | 155900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20231031 | 155800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20231031 | 155700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20231031 | 155600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20231031 | 155500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20231031 | 155400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20231031 | 155300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20231031 | 155200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20231031 | 155100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20231031 | 155000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20231031 | 154900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20231031 | 154800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20231031 | 154700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20231031 | 154600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20231031 | 154500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20231031 | 154400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20231031 | 154300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20231031 | 154200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20231031 | 154100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20231031 | 154000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 183 | 20231031 | 153900 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20231031 | 153800 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20231031 | 153700 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20231031 | 153600 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20231031 | 153500 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20231031 | 153400 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20231031 | 153300 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20231031 | 153200 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20231031 | 153100 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20231031 | 153000 | 14669895100 | 24000 | 24000 | 24000 | 24000 | 4895 |
| 193 | 20231031 | 152900 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231031 | 152800 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231031 | 152700 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231031 | 152600 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231031 | 152500 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231031 | 152400 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231031 | 152300 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231031 | 152200 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231031 | 152100 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231031 | 152000 | 14552415100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231031 | 151900 | 14552415100 | 23900 | 23800 | 23950 | 23800 | 622 |
| 204 | 20231031 | 151800 | 14537580500 | 24000 | 23900 | 24000 | 23800 | 1141 |
| 205 | 20231031 | 151700 | 14510335100 | 23900 | 23950 | 24050 | 23900 | 633 |
| 206 | 20231031 | 151600 | 14495198000 | 23950 | 24000 | 24100 | 23900 | 781 |
| 207 | 20231031 | 151500 | 14476485600 | 24000 | 24150 | 24150 | 24000 | 460 |
| 208 | 20231031 | 151400 | 14465422300 | 24150 | 24050 | 24150 | 24050 | 21 |
| 209 | 20231031 | 151300 | 14464915250 | 24000 | 24050 | 24100 | 24000 | 1734 |
| 210 | 20231031 | 151200 | 14423277950 | 24050 | 24000 | 24050 | 24000 | 27 |
| 211 | 20231031 | 151100 | 14422629800 | 24000 | 24050 | 24200 | 23950 | 2382 |
| 212 | 20231031 | 151000 | 14365512000 | 24050 | 24100 | 24150 | 24050 | 1297 |
| 213 | 20231031 | 150900 | 14334311350 | 24000 | 24100 | 24150 | 24000 | 604 |
| 214 | 20231031 | 150800 | 14319776950 | 24150 | 24050 | 24150 | 24000 | 467 |
| 215 | 20231031 | 150700 | 14308533950 | 24100 | 24050 | 24100 | 24000 | 246 |
| 216 | 20231031 | 150600 | 14302609050 | 24000 | 24050 | 24050 | 24000 | 623 |
| 217 | 20231031 | 150500 | 14287628400 | 24100 | 24100 | 24100 | 24100 | 244 |
| 218 | 20231031 | 150400 | 14281748000 | 24100 | 24150 | 24150 | 24100 | 313 |
| 219 | 20231031 | 150300 | 14274202200 | 24100 | 24100 | 24100 | 24100 | 245 |
| 220 | 20231031 | 150200 | 14268297700 | 24150 | 24100 | 24150 | 24050 | 84 |
| 221 | 20231031 | 150100 | 14266271500 | 24100 | 24100 | 24100 | 24050 | 477 |
| 222 | 20231031 | 150000 | 14254778200 | 24150 | 24150 | 24150 | 24150 | 163 |
| 223 | 20231031 | 145900 | 14250841750 | 24150 | 24100 | 24150 | 24050 | 423 |
| 224 | 20231031 | 145800 | 14240646800 | 24100 | 24150 | 24150 | 24100 | 284 |
| 225 | 20231031 | 145700 | 14233792100 | 24200 | 24250 | 24300 | 24150 | 1066 |
| 226 | 20231031 | 145600 | 14207993500 | 24300 | 24250 | 24300 | 24250 | 24 |
| 227 | 20231031 | 145500 | 14207411400 | 24250 | 24250 | 24300 | 24250 | 211 |
| 228 | 20231031 | 145400 | 14202294150 | 24250 | 24300 | 24350 | 24250 | 105 |
| 229 | 20231031 | 145300 | 14199743950 | 24300 | 24450 | 24450 | 24300 | 856 |
| 230 | 20231031 | 145200 | 14178930150 | 24500 | 24500 | 24500 | 24500 | 4 |
| 231 | 20231031 | 145100 | 14178832150 | 24500 | 24500 | 24500 | 24500 | 549 |
| 232 | 20231031 | 145000 | 14165381650 | 24500 | 24500 | 24500 | 24500 | 249 |
| 233 | 20231031 | 144900 | 14159281150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 234 | 20231031 | 144800 | 14159256650 | 24350 | 24350 | 24350 | 24350 | 2 |
| 235 | 20231031 | 144700 | 14159207950 | 24400 | 24350 | 24450 | 24350 | 1451 |
| 236 | 20231031 | 144600 | 14123746750 | 24400 | 24300 | 24400 | 24300 | 204 |
| 237 | 20231031 | 144500 | 14118769550 | 24400 | 24300 | 24400 | 24300 | 370 |
| 238 | 20231031 | 144400 | 14109757300 | 24400 | 24400 | 24400 | 24400 | 1 |
| 239 | 20231031 | 144300 | 14109732900 | 24400 | 24300 | 24400 | 24300 | 92 |
| 240 | 20231031 | 144200 | 14107493100 | 24300 | 24400 | 24400 | 24300 | 356 |
| 241 | 20231031 | 144100 | 14098841900 | 24350 | 24400 | 24400 | 24350 | 76 |
| 242 | 20231031 | 144000 | 14096991100 | 24300 | 24400 | 24400 | 24300 | 318 |
| 243 | 20231031 | 143900 | 14089256500 | 24400 | 24350 | 24400 | 24350 | 136 |
| 244 | 20231031 | 143800 | 14085942350 | 24350 | 24350 | 24350 | 24350 | 9 |
| 245 | 20231031 | 143700 | 14085723200 | 24350 | 24350 | 24350 | 24350 | 59 |
| 246 | 20231031 | 143600 | 14084286550 | 24400 | 24450 | 24450 | 24400 | 455 |
| 247 | 20231031 | 143500 | 14073184400 | 24450 | 24450 | 24450 | 24450 | 20 |
| 248 | 20231031 | 143400 | 14072695400 | 24400 | 24350 | 24400 | 24350 | 370 |
| 249 | 20231031 | 143300 | 14063668500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 250 | 20231031 | 143200 | 14063668500 | 24350 | 24400 | 24400 | 24300 | 101 |
| 251 | 20231031 | 143100 | 14061212000 | 24400 | 24300 | 24400 | 24250 | 297 |
| 252 | 20231031 | 143000 | 14054001400 | 24250 | 24350 | 24350 | 24250 | 942 |
| 253 | 20231031 | 142900 | 14031116500 | 24350 | 24350 | 24350 | 24350 | 42 |
| 254 | 20231031 | 142800 | 14030093800 | 24400 | 24400 | 24400 | 24300 | 509 |
| 255 | 20231031 | 142700 | 14017674300 | 24300 | 24350 | 24400 | 24300 | 1104 |
| 256 | 20231031 | 142600 | 13990829500 | 24400 | 24350 | 24400 | 24350 | 179 |
| 257 | 20231031 | 142500 | 13986470000 | 24400 | 24350 | 24400 | 24300 | 26 |
| 258 | 20231031 | 142400 | 13985837450 | 24400 | 24350 | 24450 | 24300 | 1384 |
| 259 | 20231031 | 142300 | 13952137800 | 24350 | 24350 | 24350 | 24300 | 1011 |
| 260 | 20231031 | 142200 | 13927550800 | 24400 | 24450 | 24450 | 24400 | 217 |
| 261 | 20231031 | 142100 | 13922255800 | 24400 | 24500 | 24500 | 24400 | 912 |
| 262 | 20231031 | 142000 | 13900002600 | 24400 | 24400 | 24450 | 24400 | 279 |
| 263 | 20231031 | 141900 | 13893185550 | 24400 | 24400 | 24450 | 24400 | 510 |
| 264 | 20231031 | 141800 | 13880741500 | 24450 | 24500 | 24500 | 24450 | 408 |
| 265 | 20231031 | 141700 | 13870755250 | 24500 | 24500 | 24500 | 24500 | 51 |
| 266 | 20231031 | 141600 | 13869505750 | 24550 | 24450 | 24550 | 24450 | 97 |
| 267 | 20231031 | 141500 | 13867131150 | 24550 | 24550 | 24550 | 24400 | 462 |
| 268 | 20231031 | 141400 | 13855834450 | 24550 | 24650 | 24650 | 24550 | 110 |
| 269 | 20231031 | 141300 | 13853124350 | 24500 | 24650 | 24650 | 24500 | 47 |
| 270 | 20231031 | 141200 | 13851966850 | 24700 | 24550 | 24700 | 24550 | 2370 |
| 271 | 20231031 | 141100 | 13793511850 | 24500 | 24400 | 24550 | 24400 | 48 |
| 272 | 20231031 | 141000 | 13792335250 | 24400 | 24500 | 24500 | 24400 | 1504 |
| 273 | 20231031 | 140900 | 13755591050 | 24550 | 24500 | 24600 | 24500 | 324 |
| 274 | 20231031 | 140800 | 13747626050 | 24500 | 24550 | 24650 | 24500 | 225 |
| 275 | 20231031 | 140700 | 13742109250 | 24650 | 24700 | 24700 | 24650 | 631 |
| 276 | 20231031 | 140600 | 13726551050 | 24700 | 24750 | 24750 | 24700 | 383 |
| 277 | 20231031 | 140500 | 13717090900 | 24700 | 24700 | 24750 | 24650 | 1168 |
| 278 | 20231031 | 140400 | 13688240850 | 24700 | 24700 | 24700 | 24600 | 232 |
| 279 | 20231031 | 140300 | 13682522100 | 24700 | 24650 | 24750 | 24650 | 809 |
| 280 | 20231031 | 140200 | 13662554500 | 24700 | 24600 | 24700 | 24600 | 430 |
| 281 | 20231031 | 140100 | 13651964400 | 24550 | 24650 | 24700 | 24550 | 1052 |
| 282 | 20231031 | 140000 | 13626016550 | 24700 | 24650 | 24700 | 24550 | 422 |
| 283 | 20231031 | 135900 | 13615620650 | 24650 | 24600 | 24700 | 24600 | 950 |
| 284 | 20231031 | 135800 | 13592184800 | 24650 | 24650 | 24700 | 24600 | 695 |
| 285 | 20231031 | 135700 | 13575052100 | 24700 | 24500 | 24700 | 24450 | 1377 |
| 286 | 20231031 | 135600 | 13541194000 | 24500 | 24450 | 24500 | 24400 | 202 |
| 287 | 20231031 | 135500 | 13536252050 | 24450 | 24350 | 24450 | 24350 | 11 |
| 288 | 20231031 | 135400 | 13535984100 | 24350 | 24450 | 24500 | 24350 | 217 |
| 289 | 20231031 | 135300 | 13530690300 | 24350 | 24450 | 24500 | 24350 | 347 |
| 290 | 20231031 | 135200 | 13522226850 | 24500 | 24550 | 24550 | 24450 | 199 |
| 291 | 20231031 | 135100 | 13517356300 | 24500 | 24550 | 24600 | 24500 | 361 |
| 292 | 20231031 | 135000 | 13508483400 | 24550 | 24550 | 24600 | 24550 | 308 |
| 293 | 20231031 | 134900 | 13500921950 | 24550 | 24550 | 24550 | 24550 | 57 |
| 294 | 20231031 | 134800 | 13499522600 | 24600 | 24600 | 24600 | 24550 | 184 |
| 295 | 20231031 | 134700 | 13495001200 | 24600 | 24550 | 24600 | 24550 | 271 |
| 296 | 20231031 | 134600 | 13488344600 | 24550 | 24500 | 24550 | 24500 | 421 |
| 297 | 20231031 | 134500 | 13478015100 | 24500 | 24400 | 24500 | 24400 | 50 |
| 298 | 20231031 | 134400 | 13476792800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 299 | 20231031 | 134300 | 13476792800 | 24550 | 24450 | 24550 | 24450 | 440 |
| 300 | 20231031 | 134200 | 13466034700 | 24450 | 24500 | 24550 | 24450 | 134 |
| 301 | 20231031 | 134100 | 13462745800 | 24500 | 24450 | 24550 | 24450 | 150 |
| 302 | 20231031 | 134000 | 13459071550 | 24400 | 24450 | 24500 | 24400 | 90 |
| 303 | 20231031 | 133900 | 13456873050 | 24400 | 24400 | 24400 | 24400 | 42 |
| 304 | 20231031 | 133800 | 13455848250 | 24400 | 24450 | 24450 | 24400 | 147 |
| 305 | 20231031 | 133700 | 13452254150 | 24450 | 24450 | 24450 | 24450 | 50 |
| 306 | 20231031 | 133600 | 13451031650 | 24500 | 24500 | 24550 | 24500 | 91 |
| 307 | 20231031 | 133500 | 13448801050 | 24550 | 24500 | 24550 | 24450 | 35 |
| 308 | 20231031 | 133400 | 13447943050 | 24500 | 24550 | 24550 | 24450 | 339 |
| 309 | 20231031 | 133300 | 13439637700 | 24600 | 24550 | 24650 | 24550 | 318 |
| 310 | 20231031 | 133200 | 13431816550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 311 | 20231031 | 133100 | 13431816550 | 24500 | 24450 | 24550 | 24450 | 352 |
| 312 | 20231031 | 133000 | 13423181650 | 24450 | 24500 | 24500 | 24450 | 92 |
| 313 | 20231031 | 132900 | 13420927750 | 24450 | 24500 | 24500 | 24450 | 56 |
| 314 | 20231031 | 132800 | 13419555950 | 24550 | 24450 | 24550 | 24450 | 492 |
| 315 | 20231031 | 132700 | 13407523750 | 24400 | 24400 | 24400 | 24400 | 434 |
| 316 | 20231031 | 132600 | 13396934150 | 24400 | 24400 | 24400 | 24400 | 42 |
| 317 | 20231031 | 132500 | 13395909350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 318 | 20231031 | 132400 | 13395909350 | 24300 | 24300 | 24300 | 24300 | 1 |
| 319 | 20231031 | 132300 | 13395885050 | 24400 | 24350 | 24400 | 24350 | 205 |
| 320 | 20231031 | 132200 | 13390893250 | 24350 | 24350 | 24350 | 24350 | 72 |
| 321 | 20231031 | 132100 | 13389140050 | 24350 | 24350 | 24350 | 24350 | 8 |
| 322 | 20231031 | 132000 | 13388945250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 323 | 20231031 | 131900 | 13388945250 | 24450 | 24300 | 24450 | 24300 | 2 |
| 324 | 20231031 | 131800 | 13388896500 | 24300 | 24450 | 24450 | 24300 | 407 |
| 325 | 20231031 | 131700 | 13378997200 | 24400 | 24400 | 24400 | 24400 | 43 |
| 326 | 20231031 | 131600 | 13377948000 | 24400 | 24400 | 24450 | 24400 | 131 |
| 327 | 20231031 | 131500 | 13374751550 | 24400 | 24400 | 24400 | 24400 | 1 |
| 328 | 20231031 | 131400 | 13374727150 | 24350 | 24450 | 24500 | 24350 | 651 |
| 329 | 20231031 | 131300 | 13358852350 | 24500 | 24450 | 24500 | 24450 | 4 |
| 330 | 20231031 | 131200 | 13358754450 | 24500 | 24500 | 24500 | 24450 | 100 |
| 331 | 20231031 | 131100 | 13356304750 | 24500 | 24550 | 24550 | 24500 | 424 |
| 332 | 20231031 | 131000 | 13345906150 | 24550 | 24550 | 24550 | 24500 | 88 |
| 333 | 20231031 | 130900 | 13343745850 | 24500 | 24500 | 24500 | 24500 | 97 |
| 334 | 20231031 | 130800 | 13341369350 | 24500 | 24500 | 24500 | 24500 | 127 |
| 335 | 20231031 | 130700 | 13338257850 | 24500 | 24350 | 24500 | 24300 | 33 |
| 336 | 20231031 | 130600 | 13337452600 | 24450 | 24400 | 24450 | 24350 | 63 |
| 337 | 20231031 | 130500 | 13335917450 | 24500 | 24500 | 24500 | 24400 | 185 |
| 338 | 20231031 | 130400 | 13331395850 | 24500 | 24550 | 24550 | 24500 | 291 |
| 339 | 20231031 | 130300 | 13324252150 | 24600 | 24600 | 24600 | 24550 | 132 |
| 340 | 20231031 | 130200 | 13321005250 | 24600 | 24450 | 24600 | 24450 | 1308 |
| 341 | 20231031 | 130100 | 13288871250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 342 | 20231031 | 130000 | 13288871250 | 24450 | 24450 | 24450 | 24450 | 221 |
| 343 | 20231031 | 125900 | 13283467800 | 24450 | 24400 | 24450 | 24400 | 19 |
| 344 | 20231031 | 125800 | 13283003600 | 24450 | 24350 | 24450 | 24350 | 624 |
| 345 | 20231031 | 125700 | 13267776800 | 24300 | 24250 | 24300 | 24250 | 75 |
| 346 | 20231031 | 125600 | 13265955100 | 24250 | 24200 | 24250 | 24200 | 347 |
| 347 | 20231031 | 125500 | 13257554200 | 24200 | 24200 | 24200 | 24200 | 69 |
| 348 | 20231031 | 125400 | 13255884400 | 24200 | 24150 | 24200 | 24150 | 57 |
| 349 | 20231031 | 125300 | 13254505200 | 24150 | 24200 | 24200 | 24150 | 111 |
| 350 | 20231031 | 125200 | 13251820550 | 24200 | 24200 | 24200 | 24100 | 158 |
| 351 | 20231031 | 125100 | 13248002000 | 24150 | 24250 | 24250 | 24150 | 613 |
| 352 | 20231031 | 125000 | 13233166950 | 24200 | 24300 | 24300 | 24150 | 855 |
| 353 | 20231031 | 124900 | 13212467750 | 24350 | 24350 | 24350 | 24350 | 71 |
| 354 | 20231031 | 124800 | 13210738900 | 24300 | 24300 | 24300 | 24300 | 5 |
| 355 | 20231031 | 124700 | 13210617400 | 24300 | 24350 | 24350 | 24300 | 143 |
| 356 | 20231031 | 124600 | 13207141000 | 24300 | 24300 | 24300 | 24300 | 5 |
| 357 | 20231031 | 124500 | 13207019500 | 24300 | 24300 | 24300 | 24300 | 0 |
| 358 | 20231031 | 124400 | 13207019500 | 24300 | 24250 | 24300 | 24250 | 53 |
| 359 | 20231031 | 124300 | 13205731750 | 24300 | 24300 | 24300 | 24250 | 414 |
| 360 | 20231031 | 124200 | 13195678250 | 24300 | 24350 | 24350 | 24300 | 121 |
| 361 | 20231031 | 124100 | 13192737650 | 24350 | 24350 | 24350 | 24350 | 54 |
| 362 | 20231031 | 124000 | 13191422750 | 24350 | 24350 | 24350 | 24350 | 0 |
| 363 | 20231031 | 123900 | 13191422750 | 24350 | 24350 | 24350 | 24350 | 46 |
| 364 | 20231031 | 123800 | 13190302650 | 24300 | 24350 | 24350 | 24300 | 30 |
| 365 | 20231031 | 123700 | 13189572400 | 24300 | 24300 | 24300 | 24300 | 246 |
| 366 | 20231031 | 123600 | 13183594600 | 24350 | 24350 | 24350 | 24350 | 111 |
| 367 | 20231031 | 123500 | 13180891750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 368 | 20231031 | 123400 | 13180891750 | 24400 | 24400 | 24400 | 24350 | 151 |
| 369 | 20231031 | 123300 | 13177207850 | 24400 | 24400 | 24450 | 24400 | 19 |
| 370 | 20231031 | 123200 | 13176744050 | 24400 | 24400 | 24400 | 24400 | 34 |
| 371 | 20231031 | 123100 | 13175914450 | 24400 | 24400 | 24450 | 24400 | 144 |
| 372 | 20231031 | 123000 | 13172399850 | 24400 | 24350 | 24400 | 24350 | 381 |
| 373 | 20231031 | 122900 | 13163104850 | 24300 | 24300 | 24300 | 24300 | 241 |
| 374 | 20231031 | 122800 | 13157248550 | 24300 | 24250 | 24300 | 24250 | 147 |
| 375 | 20231031 | 122700 | 13153681750 | 24250 | 24250 | 24250 | 24250 | 88 |
| 376 | 20231031 | 122600 | 13151547750 | 24200 | 24200 | 24200 | 24200 | 100 |
| 377 | 20231031 | 122500 | 13149127750 | 24200 | 24300 | 24300 | 24200 | 371 |
| 378 | 20231031 | 122400 | 13140130650 | 24300 | 24250 | 24300 | 24250 | 531 |
| 379 | 20231031 | 122300 | 13127244850 | 24350 | 24350 | 24350 | 24350 | 210 |
| 380 | 20231031 | 122200 | 13122131350 | 24350 | 24250 | 24350 | 24250 | 240 |
| 381 | 20231031 | 122100 | 13116306650 | 24250 | 24250 | 24300 | 24250 | 431 |
| 382 | 20231031 | 122000 | 13105853550 | 24250 | 24300 | 24350 | 24250 | 48 |
| 383 | 20231031 | 121900 | 13104686100 | 24300 | 24200 | 24300 | 24200 | 552 |
| 384 | 20231031 | 121800 | 13091300250 | 24250 | 24250 | 24300 | 24250 | 89 |
| 385 | 20231031 | 121700 | 13089137800 | 24200 | 24200 | 24200 | 24200 | 67 |
| 386 | 20231031 | 121600 | 13087516400 | 24250 | 24200 | 24250 | 24150 | 377 |
| 387 | 20231031 | 121500 | 13078384450 | 24150 | 24150 | 24150 | 24150 | 77 |
| 388 | 20231031 | 121400 | 13076524900 | 24150 | 24250 | 24250 | 24150 | 202 |
| 389 | 20231031 | 121300 | 13071636750 | 24200 | 24150 | 24200 | 24150 | 6 |
| 390 | 20231031 | 121200 | 13071491600 | 24200 | 24200 | 24200 | 24200 | 1 |
| 391 | 20231031 | 121100 | 13071467400 | 24100 | 24150 | 24150 | 24100 | 80 |
| 392 | 20231031 | 121000 | 13069538800 | 24150 | 24200 | 24200 | 24150 | 324 |
| 393 | 20231031 | 120900 | 13061707500 | 24350 | 24150 | 24350 | 24150 | 615 |
| 394 | 20231031 | 120800 | 13046842250 | 24100 | 24150 | 24150 | 24100 | 510 |
| 395 | 20231031 | 120700 | 13034551050 | 24150 | 24150 | 24150 | 24150 | 55 |
| 396 | 20231031 | 120600 | 13033222800 | 24150 | 24100 | 24150 | 24050 | 164 |
| 397 | 20231031 | 120500 | 13029270050 | 24100 | 24100 | 24150 | 24100 | 272 |
| 398 | 20231031 | 120400 | 13022711750 | 24100 | 24100 | 24100 | 24100 | 101 |
| 399 | 20231031 | 120300 | 13020277650 | 24100 | 24000 | 24100 | 24000 | 349 |
| 400 | 20231031 | 120200 | 13011882200 | 24000 | 24000 | 24050 | 23950 | 536 |
| 401 | 20231031 | 120100 | 12999017700 | 23950 | 24000 | 24000 | 23950 | 569 |
| 402 | 20231031 | 120000 | 12985364800 | 24000 | 24000 | 24050 | 24000 | 1023 |
| 403 | 20231031 | 115900 | 12960811200 | 24000 | 24000 | 24000 | 24000 | 503 |
| 404 | 20231031 | 115800 | 12948739200 | 24000 | 24050 | 24150 | 24000 | 1437 |
| 405 | 20231031 | 115700 | 12914221450 | 24000 | 24200 | 24200 | 23900 | 3529 |
| 406 | 20231031 | 115600 | 12829421950 | 24250 | 24350 | 24350 | 24250 | 527 |
| 407 | 20231031 | 115500 | 12816640750 | 24400 | 24350 | 24400 | 24350 | 16 |
| 408 | 20231031 | 115400 | 12816250650 | 24350 | 24300 | 24350 | 24300 | 102 |
| 409 | 20231031 | 115300 | 12813767550 | 24300 | 24300 | 24300 | 24300 | 152 |
| 410 | 20231031 | 115200 | 12810073950 | 24350 | 24300 | 24350 | 24050 | 1720 |
| 411 | 20231031 | 115100 | 12768462100 | 24350 | 24300 | 24350 | 24250 | 418 |
| 412 | 20231031 | 115000 | 12758304450 | 24300 | 24350 | 24350 | 24300 | 417 |
| 413 | 20231031 | 114900 | 12748160250 | 24350 | 24350 | 24400 | 24350 | 146 |
| 414 | 20231031 | 114800 | 12744604950 | 24350 | 24400 | 24400 | 24350 | 162 |
| 415 | 20231031 | 114700 | 12740653050 | 24400 | 24400 | 24400 | 24400 | 61 |
| 416 | 20231031 | 114600 | 12739164650 | 24400 | 24400 | 24400 | 24400 | 179 |
| 417 | 20231031 | 114500 | 12734797050 | 24400 | 24450 | 24450 | 24400 | 123 |
| 418 | 20231031 | 114400 | 12731791600 | 24500 | 24500 | 24500 | 24500 | 138 |
| 419 | 20231031 | 114300 | 12728410600 | 24550 | 24550 | 24550 | 24550 | 15 |
| 420 | 20231031 | 114200 | 12728042350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 421 | 20231031 | 114100 | 12728042350 | 24550 | 24550 | 24600 | 24500 | 650 |
| 422 | 20231031 | 114000 | 12712109800 | 24550 | 24500 | 24550 | 24500 | 119 |
| 423 | 20231031 | 113900 | 12709193650 | 24500 | 24500 | 24500 | 24500 | 1 |
| 424 | 20231031 | 113800 | 12709169150 | 24500 | 24450 | 24500 | 24450 | 105 |
| 425 | 20231031 | 113700 | 12706596900 | 24500 | 24450 | 24500 | 24450 | 190 |
| 426 | 20231031 | 113600 | 12701948000 | 24500 | 24500 | 24500 | 24500 | 18 |
| 427 | 20231031 | 113500 | 12701507000 | 24450 | 24450 | 24450 | 24450 | 116 |
| 428 | 20231031 | 113400 | 12698670800 | 24450 | 24450 | 24450 | 24450 | 27 |
| 429 | 20231031 | 113300 | 12698010650 | 24450 | 24450 | 24450 | 24450 | 2 |
| 430 | 20231031 | 113200 | 12697961750 | 24450 | 24450 | 24450 | 24450 | 52 |
| 431 | 20231031 | 113100 | 12696690350 | 24400 | 24500 | 24500 | 24400 | 122 |
| 432 | 20231031 | 113000 | 12693709000 | 24450 | 24450 | 24450 | 24450 | 2 |
| 433 | 20231031 | 112900 | 12693660100 | 24400 | 24400 | 24500 | 24400 | 461 |
| 434 | 20231031 | 112800 | 12682403100 | 24400 | 24400 | 24400 | 24400 | 212 |
| 435 | 20231031 | 112700 | 12677230300 | 24400 | 24450 | 24450 | 24400 | 424 |
| 436 | 20231031 | 112600 | 12666881700 | 24400 | 24500 | 24500 | 24400 | 278 |
| 437 | 20231031 | 112500 | 12660086150 | 24600 | 24600 | 24600 | 24500 | 281 |
| 438 | 20231031 | 112400 | 12653184200 | 24600 | 24600 | 24600 | 24550 | 354 |
| 439 | 20231031 | 112300 | 12644477800 | 24650 | 24650 | 24650 | 24650 | 134 |
| 440 | 20231031 | 112200 | 12641174700 | 24600 | 24700 | 24700 | 24600 | 179 |
| 441 | 20231031 | 112100 | 12636761850 | 24700 | 24750 | 24750 | 24700 | 151 |
| 442 | 20231031 | 112000 | 12633032100 | 24800 | 24800 | 24800 | 24650 | 660 |
| 443 | 20231031 | 111900 | 12616756600 | 24700 | 24800 | 24850 | 24700 | 226 |
| 444 | 20231031 | 111800 | 12611153750 | 24800 | 24800 | 24850 | 24700 | 165 |
| 445 | 20231031 | 111700 | 12607077900 | 24850 | 24800 | 24850 | 24700 | 250 |
| 446 | 20231031 | 111600 | 12600878700 | 24800 | 24850 | 24850 | 24700 | 162 |
| 447 | 20231031 | 111500 | 12596865000 | 24800 | 24800 | 24850 | 24700 | 407 |
| 448 | 20231031 | 111400 | 12586775150 | 24800 | 24700 | 24850 | 24700 | 118 |
| 449 | 20231031 | 111300 | 12583848800 | 24700 | 24850 | 24850 | 24700 | 231 |
| 450 | 20231031 | 111200 | 12578123300 | 24850 | 24700 | 24850 | 24700 | 584 |
| 451 | 20231031 | 111100 | 12563658250 | 24750 | 24650 | 24750 | 24650 | 375 |
| 452 | 20231031 | 111000 | 12554396200 | 24650 | 24650 | 24650 | 24650 | 235 |
| 453 | 20231031 | 110900 | 12548603450 | 24700 | 24650 | 24700 | 24550 | 487 |
| 454 | 20231031 | 110800 | 12536599000 | 24700 | 24650 | 24700 | 24650 | 247 |
| 455 | 20231031 | 110700 | 12530505600 | 24700 | 24450 | 24700 | 24450 | 130 |
| 456 | 20231031 | 110600 | 12527314700 | 24450 | 24500 | 24500 | 24400 | 1681 |
| 457 | 20231031 | 110500 | 12486261800 | 24550 | 24600 | 24600 | 24500 | 614 |
| 458 | 20231031 | 110400 | 12471217950 | 24500 | 24600 | 24600 | 24500 | 90 |
| 459 | 20231031 | 110300 | 12469009950 | 24600 | 24550 | 24600 | 24500 | 180 |
| 460 | 20231031 | 110200 | 12464592450 | 24600 | 24500 | 24600 | 24500 | 291 |
| 461 | 20231031 | 110100 | 12457460850 | 24500 | 24550 | 24600 | 24500 | 76 |
| 462 | 20231031 | 110000 | 12455594450 | 24500 | 24550 | 24600 | 24450 | 1689 |
| 463 | 20231031 | 105900 | 12414197150 | 24550 | 24550 | 24650 | 24550 | 266 |
| 464 | 20231031 | 105800 | 12407666050 | 24600 | 24550 | 24650 | 24550 | 244 |
| 465 | 20231031 | 105700 | 12401673250 | 24550 | 24700 | 24700 | 24550 | 1178 |
| 466 | 20231031 | 105600 | 12372708900 | 24700 | 24750 | 24750 | 24650 | 114 |
| 467 | 20231031 | 105500 | 12369898600 | 24600 | 24750 | 24750 | 24600 | 93 |
| 468 | 20231031 | 105400 | 12367607750 | 24650 | 24650 | 24700 | 24650 | 707 |
| 469 | 20231031 | 105300 | 12350171300 | 24700 | 24650 | 24700 | 24650 | 177 |
| 470 | 20231031 | 105200 | 12345807450 | 24600 | 24650 | 24650 | 24600 | 471 |
| 471 | 20231031 | 105100 | 12334212550 | 24650 | 24650 | 24700 | 24650 | 550 |
| 472 | 20231031 | 105000 | 12320654450 | 24700 | 24700 | 24700 | 24650 | 62 |
| 473 | 20231031 | 104900 | 12319125500 | 24650 | 24700 | 24700 | 24650 | 392 |
| 474 | 20231031 | 104800 | 12309457700 | 24750 | 24700 | 24750 | 24700 | 97 |
| 475 | 20231031 | 104700 | 12307061750 | 24700 | 24700 | 24700 | 24650 | 157 |
| 476 | 20231031 | 104600 | 12303189150 | 24650 | 24700 | 24700 | 24650 | 776 |
| 477 | 20231031 | 104500 | 12284035250 | 24750 | 24750 | 24750 | 24700 | 385 |
| 478 | 20231031 | 104400 | 12274519050 | 24750 | 24850 | 24850 | 24750 | 856 |
| 479 | 20231031 | 104300 | 12253281550 | 24900 | 24850 | 24900 | 24800 | 419 |
| 480 | 20231031 | 104200 | 12242877550 | 24850 | 24800 | 24850 | 24800 | 844 |
| 481 | 20231031 | 104100 | 12221907350 | 24850 | 24900 | 24900 | 24850 | 161 |
| 482 | 20231031 | 104000 | 12217899800 | 24900 | 24750 | 24900 | 24700 | 685 |
| 483 | 20231031 | 103900 | 12200897850 | 24750 | 24750 | 24750 | 24750 | 189 |
| 484 | 20231031 | 103800 | 12196220100 | 24750 | 24600 | 24750 | 24600 | 1124 |
| 485 | 20231031 | 103700 | 12168478100 | 24600 | 24600 | 24600 | 24550 | 866 |
| 486 | 20231031 | 103600 | 12147202350 | 24600 | 24650 | 24650 | 24600 | 576 |
| 487 | 20231031 | 103500 | 12133031100 | 24650 | 24600 | 24700 | 24600 | 895 |
| 488 | 20231031 | 103400 | 12111001150 | 24650 | 24700 | 24750 | 24650 | 1653 |
| 489 | 20231031 | 103300 | 12070181850 | 24750 | 24750 | 24750 | 24700 | 235 |
| 490 | 20231031 | 103200 | 12064376650 | 24750 | 24750 | 24750 | 24750 | 160 |
| 491 | 20231031 | 103100 | 12060416650 | 24800 | 24750 | 24800 | 24750 | 589 |
| 492 | 20231031 | 103000 | 12045824250 | 24750 | 24700 | 24800 | 24700 | 82 |
| 493 | 20231031 | 102900 | 12043795350 | 24700 | 24750 | 24800 | 24650 | 782 |
| 494 | 20231031 | 102800 | 12024491650 | 24650 | 24750 | 24750 | 24650 | 216 |
| 495 | 20231031 | 102700 | 12019156900 | 24650 | 24650 | 24750 | 24600 | 763 |
| 496 | 20231031 | 102600 | 12000328550 | 24600 | 24550 | 24650 | 24500 | 994 |
| 497 | 20231031 | 102500 | 11975935950 | 24550 | 24600 | 24650 | 24550 | 859 |
| 498 | 20231031 | 102400 | 11954827300 | 24600 | 24600 | 24750 | 24550 | 977 |
| 499 | 20231031 | 102300 | 11930807400 | 24600 | 24700 | 24700 | 24600 | 1088 |
| 500 | 20231031 | 102200 | 11904028500 | 24850 | 24750 | 24850 | 24600 | 4563 |
| 501 | 20231031 | 102100 | 11791313050 | 24800 | 24800 | 24850 | 24750 | 215 |
| 502 | 20231031 | 102000 | 11785987750 | 24800 | 24800 | 24800 | 24700 | 559 |
| 503 | 20231031 | 101900 | 11772167500 | 24650 | 24800 | 24800 | 24650 | 3432 |
| 504 | 20231031 | 101800 | 11687316900 | 24850 | 24950 | 25000 | 24850 | 1820 |
| 505 | 20231031 | 101700 | 11642039350 | 24950 | 25000 | 25050 | 24900 | 416 |
| 506 | 20231031 | 101600 | 11631656250 | 25050 | 24900 | 25050 | 24850 | 408 |
| 507 | 20231031 | 101500 | 11621475650 | 24900 | 24950 | 25000 | 24900 | 1121 |
| 508 | 20231031 | 101400 | 11593549550 | 24900 | 24900 | 24900 | 24900 | 734 |
| 509 | 20231031 | 101300 | 11575272950 | 24900 | 24950 | 25000 | 24900 | 803 |
| 510 | 20231031 | 101200 | 11555268250 | 24900 | 24900 | 25000 | 24850 | 492 |
| 511 | 20231031 | 101100 | 11543016650 | 24900 | 25000 | 25000 | 24900 | 1203 |
| 512 | 20231031 | 101000 | 11513027400 | 24950 | 24950 | 25050 | 24950 | 221 |
| 513 | 20231031 | 100900 | 11507505000 | 25050 | 25000 | 25100 | 24900 | 1023 |
| 514 | 20231031 | 100800 | 11481907150 | 25000 | 24850 | 25000 | 24850 | 537 |
| 515 | 20231031 | 100700 | 11468506400 | 24950 | 24900 | 24950 | 24850 | 634 |
| 516 | 20231031 | 100600 | 11452733900 | 24850 | 24850 | 24900 | 24800 | 557 |
| 517 | 20231031 | 100500 | 11438892450 | 24850 | 24950 | 24950 | 24800 | 1472 |
| 518 | 20231031 | 100400 | 11402312850 | 24900 | 24950 | 25000 | 24850 | 690 |
| 519 | 20231031 | 100300 | 11385145450 | 24900 | 25100 | 25150 | 24900 | 2019 |
| 520 | 20231031 | 100200 | 11334669650 | 25100 | 25150 | 25200 | 25050 | 987 |
| 521 | 20231031 | 100100 | 11309860250 | 25150 | 24900 | 25200 | 24900 | 1673 |
| 522 | 20231031 | 100000 | 11267898300 | 25000 | 24900 | 25000 | 24850 | 2137 |
| 523 | 20231031 | 095900 | 11214725150 | 24900 | 24950 | 24950 | 24800 | 3438 |
| 524 | 20231031 | 095800 | 11129252950 | 24950 | 25100 | 25100 | 24850 | 3651 |
| 525 | 20231031 | 095700 | 11038164600 | 25050 | 25100 | 25100 | 24850 | 8538 |
| 526 | 20231031 | 095600 | 10824806950 | 25100 | 25050 | 25150 | 25050 | 3549 |
| 527 | 20231031 | 095500 | 10735764850 | 25050 | 25350 | 25350 | 25050 | 8205 |
| 528 | 20231031 | 095400 | 10529226250 | 25300 | 25500 | 25500 | 25250 | 6678 |
| 529 | 20231031 | 095300 | 10359755550 | 25500 | 25550 | 25550 | 25450 | 3025 |
| 530 | 20231031 | 095200 | 10282670250 | 25550 | 25600 | 25700 | 25450 | 6387 |
| 531 | 20231031 | 095100 | 10119615000 | 25600 | 26000 | 26100 | 25550 | 8003 |
| 532 | 20231031 | 095000 | 9913160850 | 26050 | 26250 | 26350 | 25950 | 5295 |
| 533 | 20231031 | 094900 | 9774786250 | 26250 | 26050 | 26400 | 25900 | 4441 |
| 534 | 20231031 | 094800 | 9658747650 | 26050 | 25950 | 26150 | 25800 | 3374 |
| 535 | 20231031 | 094700 | 9571192750 | 25950 | 26050 | 26150 | 25900 | 9278 |
| 536 | 20231031 | 094600 | 9329772250 | 26050 | 26250 | 26400 | 25950 | 8138 |
| 537 | 20231031 | 094500 | 9117353750 | 26250 | 26400 | 26600 | 26000 | 12012 |
| 538 | 20231031 | 094400 | 8801757600 | 26400 | 26400 | 26800 | 26350 | 12757 |
| 539 | 20231031 | 094300 | 8463082050 | 26400 | 26800 | 26950 | 26400 | 28647 |
| 540 | 20231031 | 094200 | 7696528950 | 26800 | 25900 | 26800 | 25900 | 30574 |
| 541 | 20231031 | 094100 | 6888818850 | 25800 | 26000 | 26550 | 25700 | 16077 |
| 542 | 20231031 | 094000 | 6468237250 | 26000 | 26400 | 26450 | 25950 | 7777 |
| 543 | 20231031 | 093900 | 6264476000 | 26400 | 26300 | 26600 | 25900 | 19975 |
| 544 | 20231031 | 093800 | 5737841450 | 26250 | 25950 | 26300 | 25800 | 11586 |
| 545 | 20231031 | 093700 | 5435864250 | 25950 | 25700 | 26000 | 25450 | 7662 |
| 546 | 20231031 | 093600 | 5237860700 | 25700 | 25400 | 25750 | 25100 | 5701 |
| 547 | 20231031 | 093500 | 5092957400 | 25400 | 25250 | 25450 | 25200 | 600 |
| 548 | 20231031 | 093400 | 5077757950 | 25250 | 25250 | 25250 | 25200 | 645 |
| 549 | 20231031 | 093300 | 5061486500 | 25250 | 25250 | 25450 | 25250 | 1039 |
| 550 | 20231031 | 093200 | 5035248700 | 25350 | 25400 | 25500 | 25300 | 894 |
| 551 | 20231031 | 093100 | 5012585300 | 25400 | 25450 | 25700 | 25350 | 3066 |
| 552 | 20231031 | 093000 | 4934344000 | 25450 | 25350 | 25500 | 25300 | 1098 |
| 553 | 20231031 | 092900 | 4906488600 | 25350 | 25350 | 25500 | 25300 | 1926 |
| 554 | 20231031 | 092800 | 4857580850 | 25350 | 25250 | 25350 | 25100 | 1810 |
| 555 | 20231031 | 092700 | 4811888950 | 25300 | 25000 | 25300 | 25000 | 1621 |
| 556 | 20231031 | 092600 | 4771171550 | 24950 | 24900 | 25000 | 24900 | 1595 |
| 557 | 20231031 | 092500 | 4731416950 | 24900 | 24750 | 25100 | 24650 | 4593 |
| 558 | 20231031 | 092400 | 4617193950 | 24650 | 25150 | 25150 | 24600 | 8358 |
| 559 | 20231031 | 092300 | 4408500050 | 25150 | 25400 | 25450 | 25150 | 7052 |
| 560 | 20231031 | 092200 | 4229925200 | 25450 | 25450 | 25500 | 25350 | 1852 |
| 561 | 20231031 | 092100 | 4182797000 | 25450 | 25450 | 25500 | 25150 | 4065 |
| 562 | 20231031 | 092000 | 4079812150 | 25500 | 25650 | 25650 | 25500 | 4914 |
| 563 | 20231031 | 091900 | 3954205450 | 25600 | 25800 | 25900 | 25600 | 6561 |
| 564 | 20231031 | 091800 | 3785533550 | 25900 | 25950 | 26100 | 25700 | 6413 |
| 565 | 20231031 | 091700 | 3619671900 | 25900 | 26200 | 26250 | 25800 | 14838 |
| 566 | 20231031 | 091600 | 3233375250 | 26250 | 26200 | 26450 | 26000 | 13768 |
| 567 | 20231031 | 091500 | 2872532650 | 26200 | 25500 | 26300 | 25450 | 18054 |
| 568 | 20231031 | 091400 | 2405734200 | 25600 | 25950 | 26000 | 25400 | 11677 |
| 569 | 20231031 | 091300 | 2105690050 | 25850 | 25750 | 26100 | 25500 | 16094 |
| 570 | 20231031 | 091200 | 1690925750 | 25700 | 25700 | 26200 | 25550 | 16695 |
| 571 | 20231031 | 091100 | 1260423500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 572 | 20231031 | 091000 | 1260423500 | 25950 | 25400 | 25950 | 25100 | 10691 |
| 573 | 20231031 | 090900 | 986491250 | 25450 | 25050 | 25450 | 25000 | 4965 |
| 574 | 20231031 | 090800 | 861195350 | 25000 | 25150 | 25150 | 24850 | 3411 |
| 575 | 20231031 | 090700 | 775620500 | 25150 | 24800 | 25150 | 24700 | 4020 |
| 576 | 20231031 | 090600 | 675493700 | 24950 | 24800 | 25150 | 24500 | 8803 |
| 577 | 20231031 | 090500 | 456035900 | 24850 | 24500 | 25050 | 24500 | 7082 |
| 578 | 20231031 | 090400 | 280344150 | 24600 | 24300 | 24600 | 24150 | 4984 |
| 579 | 20231031 | 090300 | 158960050 | 24300 | 23900 | 24300 | 23900 | 2934 |
| 580 | 20231031 | 090200 | 88192300 | 24000 | 24050 | 24200 | 23900 | 1215 |
| 581 | 20231031 | 090100 | 59058200 | 24150 | 23750 | 24150 | 23750 | 1885 |
| 582 | 20231031 | 090000 | 13774550 | 23800 | 23600 | 23800 | 23600 | 536 |