30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 183300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 3 | 20231031 | 183200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231031 | 183100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231031 | 183000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231031 | 182900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231031 | 182800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231031 | 182700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231031 | 182600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231031 | 182500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231031 | 182400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231031 | 182300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231031 | 182200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231031 | 182100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231031 | 182000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231031 | 181900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231031 | 181800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231031 | 181700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231031 | 181600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231031 | 181500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231031 | 181400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231031 | 181300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231031 | 181200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231031 | 181100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231031 | 181000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231031 | 180900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231031 | 180800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231031 | 180700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231031 | 180600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231031 | 180500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231031 | 180400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231031 | 180300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 33 | 20231031 | 180200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231031 | 180100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231031 | 180000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231031 | 175900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231031 | 175800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231031 | 175700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231031 | 175600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231031 | 175500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231031 | 175400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231031 | 175300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231031 | 175200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231031 | 175100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231031 | 175000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231031 | 174900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231031 | 174800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231031 | 174700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231031 | 174600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231031 | 174500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231031 | 174400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231031 | 174300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231031 | 174200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231031 | 174100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231031 | 174000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231031 | 173900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231031 | 173800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231031 | 173700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231031 | 173600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231031 | 173500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231031 | 173400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231031 | 173300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 63 | 20231031 | 173200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231031 | 173100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231031 | 173000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231031 | 172900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231031 | 172800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231031 | 172700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231031 | 172600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231031 | 172500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231031 | 172400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231031 | 172300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231031 | 172200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231031 | 172100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231031 | 172000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231031 | 171900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231031 | 171800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231031 | 171700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231031 | 171600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231031 | 171500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231031 | 171400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231031 | 171300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231031 | 171200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231031 | 171100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231031 | 171000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231031 | 170900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231031 | 170800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231031 | 170700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231031 | 170600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231031 | 170500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231031 | 170400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231031 | 170300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 93 | 20231031 | 170200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231031 | 170100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231031 | 170000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231031 | 165900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231031 | 165800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231031 | 165700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231031 | 165600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231031 | 165500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231031 | 165400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231031 | 165300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231031 | 165200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231031 | 165100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231031 | 165000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231031 | 164900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231031 | 164800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231031 | 164700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231031 | 164600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231031 | 164500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231031 | 164400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231031 | 164300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231031 | 164200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231031 | 164100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231031 | 164000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231031 | 163900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231031 | 163800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231031 | 163700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231031 | 163600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231031 | 163500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231031 | 163400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231031 | 163300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 123 | 20231031 | 163200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231031 | 163100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231031 | 163000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231031 | 162900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231031 | 162800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231031 | 162700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231031 | 162600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231031 | 162500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231031 | 162400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231031 | 162300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231031 | 162200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231031 | 162100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231031 | 162000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231031 | 161900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231031 | 161800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231031 | 161700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231031 | 161600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231031 | 161500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231031 | 161400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231031 | 161300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231031 | 161200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231031 | 161100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231031 | 161000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231031 | 160900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231031 | 160800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231031 | 160700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231031 | 160600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231031 | 160500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231031 | 160400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231031 | 160300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 153 | 20231031 | 160200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231031 | 160100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231031 | 160000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231031 | 155900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231031 | 155800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231031 | 155700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231031 | 155600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231031 | 155500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231031 | 155400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231031 | 155300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231031 | 155200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231031 | 155100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231031 | 155000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231031 | 154900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231031 | 154800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231031 | 154700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231031 | 154600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231031 | 154500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231031 | 154400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231031 | 154300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231031 | 154200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231031 | 154100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231031 | 154000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231031 | 153900 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231031 | 153800 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231031 | 153700 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231031 | 153600 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231031 | 153500 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231031 | 153400 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231031 | 153300 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 183 | 20231031 | 153200 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231031 | 153100 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231031 | 153000 | 3868147650 | 26200 | 26200 | 26200 | 26200 | 3007 |
| 186 | 20231031 | 152900 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231031 | 152800 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231031 | 152700 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231031 | 152600 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231031 | 152500 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20231031 | 152400 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20231031 | 152300 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20231031 | 152200 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20231031 | 152100 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20231031 | 152000 | 3789364250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20231031 | 151900 | 3789364250 | 26150 | 26150 | 26150 | 26100 | 464 |
| 197 | 20231031 | 151800 | 3777250200 | 26150 | 26050 | 26150 | 26000 | 447 |
| 198 | 20231031 | 151700 | 3765588550 | 26000 | 26050 | 26150 | 26000 | 1319 |
| 199 | 20231031 | 151600 | 3731229550 | 26100 | 26100 | 26150 | 26050 | 276 |
| 200 | 20231031 | 151500 | 3724026600 | 26050 | 26150 | 26200 | 26050 | 842 |
| 201 | 20231031 | 151400 | 3702033000 | 26100 | 26200 | 26200 | 26100 | 168 |
| 202 | 20231031 | 151300 | 3697636550 | 26200 | 26100 | 26200 | 26100 | 233 |
| 203 | 20231031 | 151200 | 3691544900 | 26100 | 26100 | 26100 | 26100 | 263 |
| 204 | 20231031 | 151100 | 3684680600 | 26050 | 26100 | 26200 | 26050 | 786 |
| 205 | 20231031 | 151000 | 3664148200 | 26150 | 26150 | 26150 | 26100 | 181 |
| 206 | 20231031 | 150900 | 3659415900 | 26150 | 26100 | 26200 | 26100 | 144 |
| 207 | 20231031 | 150800 | 3655650600 | 26150 | 26100 | 26150 | 26050 | 230 |
| 208 | 20231031 | 150700 | 3649652400 | 26100 | 26050 | 26100 | 26050 | 462 |
| 209 | 20231031 | 150600 | 3637595950 | 26100 | 26200 | 26200 | 26100 | 826 |
| 210 | 20231031 | 150500 | 3616022550 | 26250 | 26150 | 26250 | 26100 | 490 |
| 211 | 20231031 | 150400 | 3603221350 | 26150 | 26200 | 26200 | 26100 | 628 |
| 212 | 20231031 | 150300 | 3586798900 | 26200 | 26250 | 26250 | 26150 | 571 |
| 213 | 20231031 | 150200 | 3571838650 | 26250 | 26300 | 26300 | 26250 | 185 |
| 214 | 20231031 | 150100 | 3566981600 | 26300 | 26300 | 26300 | 26300 | 68 |
| 215 | 20231031 | 150000 | 3565193200 | 26250 | 26300 | 26300 | 26200 | 343 |
| 216 | 20231031 | 145900 | 3556186650 | 26300 | 26300 | 26300 | 26200 | 88 |
| 217 | 20231031 | 145800 | 3553873250 | 26300 | 26300 | 26300 | 26200 | 175 |
| 218 | 20231031 | 145700 | 3549277200 | 26300 | 26300 | 26300 | 26300 | 43 |
| 219 | 20231031 | 145600 | 3548146300 | 26200 | 26350 | 26350 | 26200 | 263 |
| 220 | 20231031 | 145500 | 3541235650 | 26350 | 26250 | 26350 | 26200 | 1404 |
| 221 | 20231031 | 145400 | 3504373900 | 26250 | 26250 | 26250 | 26250 | 197 |
| 222 | 20231031 | 145300 | 3499202650 | 26250 | 26200 | 26250 | 26200 | 128 |
| 223 | 20231031 | 145200 | 3495846650 | 26200 | 26250 | 26250 | 26200 | 582 |
| 224 | 20231031 | 145100 | 3480591900 | 26250 | 26200 | 26250 | 26200 | 133 |
| 225 | 20231031 | 145000 | 3477103850 | 26200 | 26250 | 26250 | 26150 | 1183 |
| 226 | 20231031 | 144900 | 3446054550 | 26250 | 26300 | 26350 | 26250 | 953 |
| 227 | 20231031 | 144800 | 3420985500 | 26350 | 26250 | 26350 | 26250 | 432 |
| 228 | 20231031 | 144700 | 3409622900 | 26300 | 26300 | 26300 | 26250 | 157 |
| 229 | 20231031 | 144600 | 3405494600 | 26300 | 26300 | 26300 | 26250 | 167 |
| 230 | 20231031 | 144500 | 3401104750 | 26300 | 26300 | 26300 | 26300 | 165 |
| 231 | 20231031 | 144400 | 3396765250 | 26300 | 26300 | 26300 | 26250 | 634 |
| 232 | 20231031 | 144300 | 3380093250 | 26300 | 26300 | 26300 | 26200 | 144 |
| 233 | 20231031 | 144200 | 3376312550 | 26300 | 26200 | 26300 | 26200 | 1580 |
| 234 | 20231031 | 144100 | 3334776900 | 26200 | 26150 | 26200 | 26150 | 290 |
| 235 | 20231031 | 144000 | 3327182350 | 26150 | 26200 | 26200 | 26150 | 844 |
| 236 | 20231031 | 143900 | 3305083300 | 26250 | 26150 | 26250 | 26150 | 1061 |
| 237 | 20231031 | 143800 | 3277235150 | 26200 | 26150 | 26200 | 26150 | 420 |
| 238 | 20231031 | 143700 | 3266232850 | 26200 | 26200 | 26250 | 26150 | 351 |
| 239 | 20231031 | 143600 | 3257036650 | 26200 | 26150 | 26200 | 26150 | 597 |
| 240 | 20231031 | 143500 | 3241395750 | 26150 | 26150 | 26150 | 26150 | 454 |
| 241 | 20231031 | 143400 | 3229523650 | 26150 | 26150 | 26150 | 26100 | 216 |
| 242 | 20231031 | 143300 | 3223885250 | 26150 | 26200 | 26200 | 26150 | 274 |
| 243 | 20231031 | 143200 | 3216717500 | 26200 | 26100 | 26200 | 26100 | 637 |
| 244 | 20231031 | 143100 | 3200029600 | 26200 | 26150 | 26200 | 26150 | 310 |
| 245 | 20231031 | 143000 | 3191919350 | 26150 | 26150 | 26150 | 26150 | 79 |
| 246 | 20231031 | 142900 | 3189853500 | 26050 | 26000 | 26050 | 26000 | 127 |
| 247 | 20231031 | 142800 | 3186545200 | 26000 | 26100 | 26100 | 26000 | 38 |
| 248 | 20231031 | 142700 | 3185554400 | 26100 | 26100 | 26100 | 26050 | 540 |
| 249 | 20231031 | 142600 | 3171486150 | 26100 | 26100 | 26100 | 26100 | 61 |
| 250 | 20231031 | 142500 | 3169894050 | 26100 | 26100 | 26100 | 26100 | 107 |
| 251 | 20231031 | 142400 | 3167101350 | 26100 | 26150 | 26150 | 26100 | 199 |
| 252 | 20231031 | 142300 | 3161898900 | 26150 | 26100 | 26150 | 26050 | 311 |
| 253 | 20231031 | 142200 | 3153778400 | 26100 | 26100 | 26100 | 26100 | 66 |
| 254 | 20231031 | 142100 | 3152055800 | 26100 | 26000 | 26100 | 26000 | 57 |
| 255 | 20231031 | 142000 | 3150569500 | 26000 | 26100 | 26100 | 26000 | 101 |
| 256 | 20231031 | 141900 | 3147936200 | 26000 | 26000 | 26000 | 26000 | 22 |
| 257 | 20231031 | 141800 | 3147364200 | 25950 | 25950 | 25950 | 25950 | 330 |
| 258 | 20231031 | 141700 | 3138800700 | 25950 | 25950 | 25950 | 25950 | 647 |
| 259 | 20231031 | 141600 | 3122011050 | 25950 | 26050 | 26050 | 25950 | 2797 |
| 260 | 20231031 | 141500 | 3049254100 | 26100 | 26100 | 26100 | 26100 | 271 |
| 261 | 20231031 | 141400 | 3042181000 | 26100 | 26100 | 26100 | 26100 | 723 |
| 262 | 20231031 | 141300 | 3023310700 | 26100 | 26150 | 26150 | 26100 | 838 |
| 263 | 20231031 | 141200 | 3001398550 | 26200 | 26200 | 26250 | 26200 | 373 |
| 264 | 20231031 | 141100 | 2991625100 | 26200 | 26200 | 26200 | 26150 | 239 |
| 265 | 20231031 | 141000 | 2985368300 | 26200 | 26200 | 26200 | 26200 | 35 |
| 266 | 20231031 | 140900 | 2984451300 | 26200 | 26200 | 26250 | 26200 | 185 |
| 267 | 20231031 | 140800 | 2979603050 | 26250 | 26200 | 26250 | 26200 | 61 |
| 268 | 20231031 | 140700 | 2978001850 | 26150 | 26250 | 26250 | 26150 | 656 |
| 269 | 20231031 | 140600 | 2960803150 | 26250 | 26200 | 26250 | 26200 | 323 |
| 270 | 20231031 | 140500 | 2952336800 | 26200 | 26200 | 26200 | 26200 | 206 |
| 271 | 20231031 | 140400 | 2946939600 | 26250 | 26250 | 26250 | 26150 | 1443 |
| 272 | 20231031 | 140300 | 2909128500 | 26250 | 26250 | 26250 | 26200 | 172 |
| 273 | 20231031 | 140200 | 2904619150 | 26250 | 26250 | 26250 | 26250 | 89 |
| 274 | 20231031 | 140100 | 2902282900 | 26250 | 26200 | 26250 | 26200 | 45 |
| 275 | 20231031 | 140000 | 2901101750 | 26150 | 26250 | 26250 | 26150 | 390 |
| 276 | 20231031 | 135900 | 2890884150 | 26250 | 26250 | 26250 | 26250 | 43 |
| 277 | 20231031 | 135800 | 2889755400 | 26250 | 26250 | 26300 | 26250 | 431 |
| 278 | 20231031 | 135700 | 2878439650 | 26300 | 26250 | 26300 | 26250 | 144 |
| 279 | 20231031 | 135600 | 2874656850 | 26200 | 26100 | 26250 | 26100 | 845 |
| 280 | 20231031 | 135500 | 2852530350 | 26150 | 26150 | 26150 | 26100 | 97 |
| 281 | 20231031 | 135400 | 2849994700 | 26200 | 26100 | 26200 | 26100 | 45 |
| 282 | 20231031 | 135300 | 2848815900 | 26100 | 26150 | 26150 | 26100 | 341 |
| 283 | 20231031 | 135200 | 2839904850 | 26150 | 26150 | 26150 | 26150 | 350 |
| 284 | 20231031 | 135100 | 2830752350 | 26150 | 26150 | 26150 | 26150 | 33 |
| 285 | 20231031 | 135000 | 2829889400 | 26150 | 26150 | 26200 | 26150 | 268 |
| 286 | 20231031 | 134900 | 2822872500 | 26150 | 26150 | 26150 | 26150 | 110 |
| 287 | 20231031 | 134800 | 2819996000 | 26200 | 26250 | 26300 | 26200 | 674 |
| 288 | 20231031 | 134700 | 2802328750 | 26300 | 26300 | 26300 | 26300 | 102 |
| 289 | 20231031 | 134600 | 2799646150 | 26300 | 26300 | 26300 | 26300 | 178 |
| 290 | 20231031 | 134500 | 2794964750 | 26200 | 26250 | 26350 | 26200 | 244 |
| 291 | 20231031 | 134400 | 2788566650 | 26250 | 26350 | 26350 | 26250 | 21 |
| 292 | 20231031 | 134300 | 2788013800 | 26350 | 26250 | 26350 | 26250 | 873 |
| 293 | 20231031 | 134200 | 2765045800 | 26300 | 26300 | 26300 | 26300 | 3160 |
| 294 | 20231031 | 134100 | 2681937800 | 26300 | 26300 | 26300 | 26250 | 1075 |
| 295 | 20231031 | 134000 | 2653696250 | 26300 | 26200 | 26300 | 26200 | 613 |
| 296 | 20231031 | 133900 | 2637596100 | 26250 | 26250 | 26250 | 26150 | 99 |
| 297 | 20231031 | 133800 | 2635000150 | 26250 | 26250 | 26250 | 26250 | 52 |
| 298 | 20231031 | 133700 | 2633635150 | 26200 | 26200 | 26200 | 26200 | 315 |
| 299 | 20231031 | 133600 | 2625382150 | 26200 | 26200 | 26250 | 26200 | 80 |
| 300 | 20231031 | 133500 | 2623284250 | 26200 | 26300 | 26300 | 26200 | 2492 |
| 301 | 20231031 | 133400 | 2557762550 | 26300 | 26250 | 26300 | 26250 | 716 |
| 302 | 20231031 | 133300 | 2538932000 | 26250 | 26200 | 26250 | 26200 | 659 |
| 303 | 20231031 | 133200 | 2521641650 | 26200 | 26200 | 26200 | 26200 | 279 |
| 304 | 20231031 | 133100 | 2514331850 | 26200 | 26150 | 26200 | 26100 | 142 |
| 305 | 20231031 | 133000 | 2510616300 | 26150 | 26100 | 26150 | 26100 | 9 |
| 306 | 20231031 | 132900 | 2510381000 | 26100 | 26100 | 26100 | 26100 | 175 |
| 307 | 20231031 | 132800 | 2505813500 | 26100 | 26100 | 26100 | 26100 | 103 |
| 308 | 20231031 | 132700 | 2503125200 | 26100 | 26150 | 26200 | 26100 | 463 |
| 309 | 20231031 | 132600 | 2491001250 | 26200 | 26150 | 26200 | 26100 | 907 |
| 310 | 20231031 | 132500 | 2467258850 | 26150 | 26050 | 26150 | 26050 | 58 |
| 311 | 20231031 | 132400 | 2465742450 | 26000 | 26000 | 26000 | 26000 | 1 |
| 312 | 20231031 | 132300 | 2465716450 | 26000 | 26050 | 26200 | 26000 | 2500 |
| 313 | 20231031 | 132200 | 2400555100 | 26100 | 26100 | 26100 | 26100 | 119 |
| 314 | 20231031 | 132100 | 2397449200 | 26200 | 26200 | 26200 | 26150 | 709 |
| 315 | 20231031 | 132000 | 2378890200 | 26200 | 26200 | 26250 | 26200 | 999 |
| 316 | 20231031 | 131900 | 2352682900 | 26200 | 26200 | 26200 | 26150 | 81 |
| 317 | 20231031 | 131800 | 2350560750 | 26150 | 26200 | 26200 | 26150 | 103 |
| 318 | 20231031 | 131700 | 2347864700 | 26150 | 26200 | 26200 | 26150 | 653 |
| 319 | 20231031 | 131600 | 2330757150 | 26200 | 26200 | 26200 | 26200 | 56 |
| 320 | 20231031 | 131500 | 2329289950 | 26200 | 26200 | 26200 | 26150 | 92 |
| 321 | 20231031 | 131400 | 2326880550 | 26200 | 26200 | 26200 | 26150 | 116 |
| 322 | 20231031 | 131300 | 2323841600 | 26200 | 26150 | 26200 | 26150 | 64 |
| 323 | 20231031 | 131200 | 2322165050 | 26150 | 26200 | 26200 | 26150 | 234 |
| 324 | 20231031 | 131100 | 2316043350 | 26200 | 26100 | 26200 | 26100 | 1585 |
| 325 | 20231031 | 131000 | 2274558050 | 26100 | 26100 | 26150 | 26100 | 214 |
| 326 | 20231031 | 130900 | 2268972100 | 26100 | 26100 | 26100 | 26100 | 313 |
| 327 | 20231031 | 130800 | 2260802800 | 26100 | 26100 | 26100 | 26100 | 711 |
| 328 | 20231031 | 130700 | 2242245700 | 26100 | 26150 | 26150 | 26100 | 197 |
| 329 | 20231031 | 130600 | 2237102650 | 26100 | 26100 | 26100 | 26100 | 12 |
| 330 | 20231031 | 130500 | 2236789450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 331 | 20231031 | 130400 | 2236789450 | 26100 | 26100 | 26150 | 26100 | 253 |
| 332 | 20231031 | 130300 | 2230186100 | 26100 | 26200 | 26200 | 26100 | 629 |
| 333 | 20231031 | 130200 | 2213737200 | 26150 | 26150 | 26200 | 26100 | 403 |
| 334 | 20231031 | 130100 | 2203198200 | 26150 | 26150 | 26150 | 26100 | 149 |
| 335 | 20231031 | 130000 | 2199306900 | 26150 | 26100 | 26150 | 26050 | 554 |
| 336 | 20231031 | 125900 | 2184847500 | 26050 | 26050 | 26050 | 26050 | 266 |
| 337 | 20231031 | 125800 | 2177918200 | 26050 | 26050 | 26050 | 26050 | 379 |
| 338 | 20231031 | 125700 | 2168045250 | 25950 | 26000 | 26000 | 25950 | 141 |
| 339 | 20231031 | 125600 | 2164379450 | 26000 | 26000 | 26000 | 26000 | 1154 |
| 340 | 20231031 | 125500 | 2134375450 | 26000 | 25900 | 26000 | 25900 | 1939 |
| 341 | 20231031 | 125400 | 2084062350 | 25900 | 25800 | 25900 | 25800 | 498 |
| 342 | 20231031 | 125300 | 2071187600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 343 | 20231031 | 125200 | 2071187600 | 25800 | 25850 | 25850 | 25800 | 398 |
| 344 | 20231031 | 125100 | 2060918400 | 25800 | 25850 | 25850 | 25800 | 423 |
| 345 | 20231031 | 125000 | 2050003850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 346 | 20231031 | 124900 | 2050003850 | 25850 | 25950 | 25950 | 25850 | 1171 |
| 347 | 20231031 | 124800 | 2019730600 | 25950 | 25950 | 25950 | 25850 | 106 |
| 348 | 20231031 | 124700 | 2016982600 | 25950 | 25950 | 25950 | 25900 | 65 |
| 349 | 20231031 | 124600 | 2015297450 | 25950 | 25900 | 25950 | 25850 | 263 |
| 350 | 20231031 | 124500 | 2008493850 | 25900 | 25900 | 25900 | 25900 | 118 |
| 351 | 20231031 | 124400 | 2005437650 | 25850 | 25850 | 25850 | 25850 | 84 |
| 352 | 20231031 | 124300 | 2003266250 | 25850 | 25850 | 25850 | 25850 | 508 |
| 353 | 20231031 | 124200 | 1990134450 | 25850 | 25900 | 25900 | 25850 | 250 |
| 354 | 20231031 | 124100 | 1983669450 | 25900 | 25900 | 25900 | 25900 | 213 |
| 355 | 20231031 | 124000 | 1978152750 | 25850 | 25900 | 25900 | 25850 | 51 |
| 356 | 20231031 | 123900 | 1976833300 | 25900 | 25900 | 25900 | 25850 | 184 |
| 357 | 20231031 | 123800 | 1972070200 | 25900 | 25900 | 25900 | 25900 | 220 |
| 358 | 20231031 | 123700 | 1966372200 | 25900 | 25900 | 25950 | 25900 | 221 |
| 359 | 20231031 | 123600 | 1960648250 | 25900 | 25950 | 26000 | 25900 | 678 |
| 360 | 20231031 | 123500 | 1943068000 | 25950 | 25900 | 25950 | 25900 | 196 |
| 361 | 20231031 | 123400 | 1937986600 | 25900 | 25900 | 25900 | 25900 | 26 |
| 362 | 20231031 | 123300 | 1937313200 | 25900 | 25850 | 25900 | 25850 | 200 |
| 363 | 20231031 | 123200 | 1932138200 | 25850 | 25850 | 25850 | 25850 | 72 |
| 364 | 20231031 | 123100 | 1930277000 | 25850 | 25850 | 25850 | 25850 | 378 |
| 365 | 20231031 | 123000 | 1920505700 | 25850 | 25800 | 25850 | 25800 | 443 |
| 366 | 20231031 | 122900 | 1909074650 | 25750 | 25750 | 25750 | 25750 | 33 |
| 367 | 20231031 | 122800 | 1908224900 | 25700 | 25700 | 25700 | 25700 | 5 |
| 368 | 20231031 | 122700 | 1908096400 | 25650 | 25700 | 25700 | 25650 | 305 |
| 369 | 20231031 | 122600 | 1900262100 | 25650 | 25650 | 25650 | 25650 | 51 |
| 370 | 20231031 | 122500 | 1898953950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 371 | 20231031 | 122400 | 1898953950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 372 | 20231031 | 122300 | 1898953950 | 25650 | 25600 | 25650 | 25550 | 1208 |
| 373 | 20231031 | 122200 | 1868030400 | 25600 | 25650 | 25650 | 25600 | 522 |
| 374 | 20231031 | 122100 | 1854653800 | 25650 | 25650 | 25650 | 25650 | 974 |
| 375 | 20231031 | 122000 | 1829670700 | 25700 | 25700 | 25700 | 25650 | 58 |
| 376 | 20231031 | 121900 | 1828180250 | 25700 | 25700 | 25700 | 25650 | 1625 |
| 377 | 20231031 | 121800 | 1786418150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 378 | 20231031 | 121700 | 1786418150 | 25700 | 25700 | 25700 | 25700 | 1021 |
| 379 | 20231031 | 121600 | 1760178450 | 25700 | 25700 | 25700 | 25700 | 5 |
| 380 | 20231031 | 121500 | 1760049950 | 25750 | 25750 | 25750 | 25750 | 223 |
| 381 | 20231031 | 121400 | 1754307700 | 25750 | 25800 | 25800 | 25750 | 403 |
| 382 | 20231031 | 121300 | 1743930400 | 25800 | 25800 | 25800 | 25800 | 1072 |
| 383 | 20231031 | 121200 | 1716272800 | 25800 | 25800 | 25800 | 25800 | 181 |
| 384 | 20231031 | 121100 | 1711603000 | 25850 | 25850 | 25850 | 25850 | 10 |
| 385 | 20231031 | 121000 | 1711344500 | 25800 | 25800 | 25800 | 25800 | 6 |
| 386 | 20231031 | 120900 | 1711189700 | 25850 | 25850 | 25850 | 25850 | 80 |
| 387 | 20231031 | 120800 | 1709121700 | 25850 | 25850 | 25850 | 25850 | 22 |
| 388 | 20231031 | 120700 | 1708553000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 389 | 20231031 | 120600 | 1708553000 | 25850 | 25900 | 25900 | 25800 | 619 |
| 390 | 20231031 | 120500 | 1692566200 | 25900 | 25850 | 25900 | 25850 | 47 |
| 391 | 20231031 | 120400 | 1691351200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 392 | 20231031 | 120300 | 1691325400 | 25800 | 25900 | 25900 | 25800 | 162 |
| 393 | 20231031 | 120200 | 1687141800 | 25850 | 25800 | 25850 | 25800 | 19 |
| 394 | 20231031 | 120100 | 1686651350 | 25800 | 25800 | 25800 | 25800 | 799 |
| 395 | 20231031 | 120000 | 1666037150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 396 | 20231031 | 115900 | 1666037150 | 25750 | 25850 | 25850 | 25700 | 3036 |
| 397 | 20231031 | 115800 | 1587794450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 398 | 20231031 | 115700 | 1587794450 | 25850 | 25900 | 25900 | 25850 | 20 |
| 399 | 20231031 | 115600 | 1587277400 | 25850 | 25850 | 25850 | 25850 | 42 |
| 400 | 20231031 | 115500 | 1586191700 | 25850 | 25900 | 25900 | 25800 | 606 |
| 401 | 20231031 | 115400 | 1570530050 | 25900 | 25850 | 25900 | 25850 | 16 |
| 402 | 20231031 | 115300 | 1570116150 | 25900 | 25850 | 25900 | 25850 | 167 |
| 403 | 20231031 | 115200 | 1565794850 | 25900 | 25900 | 25900 | 25900 | 81 |
| 404 | 20231031 | 115100 | 1563696950 | 25850 | 25850 | 25850 | 25850 | 109 |
| 405 | 20231031 | 115000 | 1560879300 | 25850 | 25850 | 25900 | 25850 | 1040 |
| 406 | 20231031 | 114900 | 1533995050 | 25850 | 25850 | 25900 | 25850 | 111 |
| 407 | 20231031 | 114800 | 1531125650 | 25850 | 25850 | 25850 | 25850 | 28 |
| 408 | 20231031 | 114700 | 1530401850 | 25850 | 25900 | 25900 | 25850 | 757 |
| 409 | 20231031 | 114600 | 1510796250 | 25900 | 25950 | 25950 | 25900 | 83 |
| 410 | 20231031 | 114500 | 1508646500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 411 | 20231031 | 114400 | 1508646500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 412 | 20231031 | 114300 | 1508646500 | 25900 | 25900 | 25900 | 25900 | 20 |
| 413 | 20231031 | 114200 | 1508128500 | 25950 | 25900 | 26000 | 25900 | 435 |
| 414 | 20231031 | 114100 | 1496829000 | 25900 | 25900 | 25950 | 25900 | 338 |
| 415 | 20231031 | 114000 | 1488074500 | 25900 | 25900 | 25900 | 25900 | 65 |
| 416 | 20231031 | 113900 | 1486391000 | 25900 | 25900 | 25900 | 25900 | 494 |
| 417 | 20231031 | 113800 | 1473596400 | 25900 | 25950 | 25950 | 25900 | 20 |
| 418 | 20231031 | 113700 | 1473078350 | 25900 | 25950 | 26000 | 25900 | 106 |
| 419 | 20231031 | 113600 | 1470332250 | 25950 | 25950 | 25950 | 25950 | 10 |
| 420 | 20231031 | 113500 | 1470072750 | 25950 | 25950 | 25950 | 25950 | 7 |
| 421 | 20231031 | 113400 | 1469891100 | 25900 | 25900 | 25900 | 25900 | 61 |
| 422 | 20231031 | 113300 | 1468311200 | 25950 | 25950 | 25950 | 25950 | 250 |
| 423 | 20231031 | 113200 | 1461823700 | 25950 | 25950 | 25950 | 25950 | 82 |
| 424 | 20231031 | 113100 | 1459695800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 425 | 20231031 | 113000 | 1459695800 | 25900 | 25900 | 25900 | 25900 | 1 |
| 426 | 20231031 | 112900 | 1459669900 | 25900 | 25900 | 25900 | 25900 | 207 |
| 427 | 20231031 | 112800 | 1454308600 | 25900 | 25900 | 25900 | 25900 | 10 |
| 428 | 20231031 | 112700 | 1454049600 | 25900 | 25950 | 25950 | 25900 | 11 |
| 429 | 20231031 | 112600 | 1453764200 | 25900 | 25950 | 25950 | 25900 | 82 |
| 430 | 20231031 | 112500 | 1451639350 | 25950 | 25950 | 25950 | 25950 | 84 |
| 431 | 20231031 | 112400 | 1449459550 | 25950 | 25950 | 25950 | 25950 | 3 |
| 432 | 20231031 | 112300 | 1449381700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 433 | 20231031 | 112200 | 1449381700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 434 | 20231031 | 112100 | 1449381700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 435 | 20231031 | 112000 | 1449381700 | 25900 | 25900 | 25900 | 25900 | 5 |
| 436 | 20231031 | 111900 | 1449252200 | 25900 | 25900 | 25900 | 25900 | 71 |
| 437 | 20231031 | 111800 | 1447413300 | 25900 | 25900 | 25900 | 25900 | 18 |
| 438 | 20231031 | 111700 | 1446947100 | 25950 | 25900 | 25950 | 25900 | 13 |
| 439 | 20231031 | 111600 | 1446610250 | 25900 | 25900 | 25950 | 25900 | 830 |
| 440 | 20231031 | 111500 | 1425110150 | 25900 | 25900 | 25900 | 25900 | 320 |
| 441 | 20231031 | 111400 | 1416822150 | 25950 | 26000 | 26000 | 25950 | 378 |
| 442 | 20231031 | 111300 | 1407012050 | 26000 | 26000 | 26000 | 26000 | 46 |
| 443 | 20231031 | 111200 | 1405816050 | 26000 | 26000 | 26000 | 26000 | 2 |
| 444 | 20231031 | 111100 | 1405764050 | 26000 | 26000 | 26000 | 26000 | 435 |
| 445 | 20231031 | 111000 | 1394454050 | 26000 | 26000 | 26000 | 26000 | 638 |
| 446 | 20231031 | 110900 | 1377866050 | 26000 | 26050 | 26050 | 26000 | 510 |
| 447 | 20231031 | 110800 | 1364600050 | 26100 | 26100 | 26100 | 26100 | 1 |
| 448 | 20231031 | 110700 | 1364573950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 449 | 20231031 | 110600 | 1364573950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 450 | 20231031 | 110500 | 1364573950 | 26050 | 26050 | 26050 | 26050 | 6 |
| 451 | 20231031 | 110400 | 1364417650 | 26050 | 26050 | 26100 | 26050 | 13 |
| 452 | 20231031 | 110300 | 1364078900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 453 | 20231031 | 110200 | 1364078900 | 26100 | 26100 | 26100 | 26050 | 161 |
| 454 | 20231031 | 110100 | 1359876850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 455 | 20231031 | 110000 | 1359876850 | 26000 | 26000 | 26000 | 26000 | 17 |
| 456 | 20231031 | 105900 | 1359434850 | 26000 | 26050 | 26050 | 26000 | 40 |
| 457 | 20231031 | 105800 | 1358394550 | 26050 | 26050 | 26050 | 26050 | 60 |
| 458 | 20231031 | 105700 | 1356831550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 459 | 20231031 | 105600 | 1356831550 | 26000 | 26000 | 26000 | 26000 | 1 |
| 460 | 20231031 | 105500 | 1356805550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 461 | 20231031 | 105400 | 1356805550 | 26000 | 26000 | 26000 | 26000 | 10 |
| 462 | 20231031 | 105300 | 1356545550 | 26000 | 26000 | 26000 | 25900 | 2114 |
| 463 | 20231031 | 105200 | 1301641650 | 26000 | 26100 | 26100 | 26000 | 1063 |
| 464 | 20231031 | 105100 | 1274002900 | 26050 | 26050 | 26050 | 26050 | 201 |
| 465 | 20231031 | 105000 | 1268766850 | 26000 | 26000 | 26000 | 26000 | 1 |
| 466 | 20231031 | 104900 | 1268740850 | 26000 | 26000 | 26000 | 26000 | 2 |
| 467 | 20231031 | 104800 | 1268688850 | 26000 | 26050 | 26050 | 26000 | 7 |
| 468 | 20231031 | 104700 | 1268506800 | 26050 | 26050 | 26100 | 26000 | 145 |
| 469 | 20231031 | 104600 | 1264731550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 470 | 20231031 | 104500 | 1264731550 | 26050 | 26050 | 26050 | 26050 | 2 |
| 471 | 20231031 | 104400 | 1264679450 | 26050 | 26050 | 26050 | 26050 | 182 |
| 472 | 20231031 | 104300 | 1259938350 | 26100 | 26050 | 26100 | 26050 | 233 |
| 473 | 20231031 | 104200 | 1253868200 | 26100 | 26100 | 26100 | 26100 | 209 |
| 474 | 20231031 | 104100 | 1248413300 | 26050 | 26050 | 26050 | 26050 | 56 |
| 475 | 20231031 | 104000 | 1246954500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 476 | 20231031 | 103900 | 1246954500 | 26000 | 26000 | 26000 | 26000 | 10 |
| 477 | 20231031 | 103800 | 1246694500 | 26000 | 26000 | 26000 | 26000 | 800 |
| 478 | 20231031 | 103700 | 1225894500 | 26000 | 25950 | 26000 | 25950 | 258 |
| 479 | 20231031 | 103600 | 1219198850 | 25950 | 25950 | 25950 | 25950 | 27 |
| 480 | 20231031 | 103500 | 1218498200 | 26000 | 26000 | 26050 | 26000 | 730 |
| 481 | 20231031 | 103400 | 1199513100 | 26000 | 26000 | 26000 | 26000 | 8 |
| 482 | 20231031 | 103300 | 1199305100 | 26000 | 26000 | 26000 | 26000 | 16 |
| 483 | 20231031 | 103200 | 1198889100 | 26000 | 26000 | 26000 | 26000 | 91 |
| 484 | 20231031 | 103100 | 1196523100 | 26000 | 25950 | 26000 | 25950 | 37 |
| 485 | 20231031 | 103000 | 1195561550 | 26000 | 25950 | 26000 | 25950 | 401 |
| 486 | 20231031 | 102900 | 1185140100 | 26000 | 26000 | 26000 | 26000 | 1 |
| 487 | 20231031 | 102800 | 1185114100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 488 | 20231031 | 102700 | 1185114100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 489 | 20231031 | 102600 | 1185114100 | 26000 | 26000 | 26000 | 26000 | 2 |
| 490 | 20231031 | 102500 | 1185062100 | 26000 | 25850 | 26000 | 25850 | 170 |
| 491 | 20231031 | 102400 | 1180655000 | 25850 | 25850 | 25900 | 25850 | 130 |
| 492 | 20231031 | 102300 | 1177289200 | 25850 | 25900 | 25900 | 25850 | 62 |
| 493 | 20231031 | 102200 | 1175683950 | 25850 | 25850 | 25850 | 25850 | 178 |
| 494 | 20231031 | 102100 | 1171082650 | 25800 | 25900 | 25900 | 25800 | 1422 |
| 495 | 20231031 | 102000 | 1134307900 | 25900 | 25900 | 25900 | 25900 | 94 |
| 496 | 20231031 | 101900 | 1131873300 | 25950 | 25950 | 25950 | 25900 | 113 |
| 497 | 20231031 | 101800 | 1128941000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 498 | 20231031 | 101700 | 1128941000 | 25950 | 25950 | 26000 | 25900 | 413 |
| 499 | 20231031 | 101600 | 1118230000 | 25950 | 25950 | 25950 | 25950 | 308 |
| 500 | 20231031 | 101500 | 1110237400 | 25950 | 26000 | 26000 | 25950 | 328 |
| 501 | 20231031 | 101400 | 1101709550 | 26100 | 26100 | 26100 | 26100 | 37 |
| 502 | 20231031 | 101300 | 1100743850 | 26000 | 26050 | 26050 | 26000 | 928 |
| 503 | 20231031 | 101200 | 1076610650 | 26000 | 26050 | 26100 | 26000 | 1024 |
| 504 | 20231031 | 101100 | 1049936000 | 26100 | 26100 | 26100 | 26100 | 3 |
| 505 | 20231031 | 101000 | 1049857700 | 26050 | 26100 | 26100 | 26050 | 335 |
| 506 | 20231031 | 100900 | 1041116700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 507 | 20231031 | 100800 | 1041116700 | 26100 | 26150 | 26150 | 26100 | 52 |
| 508 | 20231031 | 100700 | 1039759400 | 26100 | 26100 | 26100 | 26100 | 36 |
| 509 | 20231031 | 100600 | 1038819800 | 26150 | 26150 | 26150 | 26150 | 16 |
| 510 | 20231031 | 100500 | 1038401400 | 26050 | 26100 | 26150 | 26050 | 233 |
| 511 | 20231031 | 100400 | 1032323050 | 26050 | 26050 | 26050 | 26050 | 53 |
| 512 | 20231031 | 100300 | 1030942400 | 26050 | 26150 | 26150 | 26050 | 683 |
| 513 | 20231031 | 100200 | 1013116350 | 26150 | 26150 | 26150 | 26150 | 12 |
| 514 | 20231031 | 100100 | 1012802550 | 26100 | 26200 | 26200 | 26050 | 606 |
| 515 | 20231031 | 100000 | 996986050 | 26200 | 26150 | 26200 | 26100 | 334 |
| 516 | 20231031 | 095900 | 988265200 | 26100 | 26100 | 26100 | 26100 | 112 |
| 517 | 20231031 | 095800 | 985342000 | 26150 | 26150 | 26150 | 26150 | 4 |
| 518 | 20231031 | 095700 | 985237400 | 26050 | 26100 | 26100 | 26050 | 228 |
| 519 | 20231031 | 095600 | 979287350 | 26100 | 26050 | 26100 | 26050 | 101 |
| 520 | 20231031 | 095500 | 976651300 | 26100 | 26100 | 26100 | 26100 | 369 |
| 521 | 20231031 | 095400 | 967020400 | 26100 | 26200 | 26200 | 26100 | 782 |
| 522 | 20231031 | 095300 | 946596950 | 26200 | 26250 | 26300 | 26200 | 386 |
| 523 | 20231031 | 095200 | 936469700 | 26250 | 26150 | 26250 | 26150 | 2069 |
| 524 | 20231031 | 095100 | 882337500 | 26100 | 26100 | 26100 | 26100 | 232 |
| 525 | 20231031 | 095000 | 876282300 | 26100 | 26050 | 26100 | 26050 | 187 |
| 526 | 20231031 | 094900 | 871404100 | 26050 | 26100 | 26100 | 26050 | 1098 |
| 527 | 20231031 | 094800 | 842773100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 528 | 20231031 | 094700 | 842773100 | 26050 | 26150 | 26150 | 26050 | 71 |
| 529 | 20231031 | 094600 | 840918350 | 26150 | 26100 | 26150 | 26100 | 231 |
| 530 | 20231031 | 094500 | 834884500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 531 | 20231031 | 094400 | 834884500 | 26100 | 26150 | 26150 | 26100 | 908 |
| 532 | 20231031 | 094300 | 811145700 | 26150 | 26150 | 26150 | 26150 | 12 |
| 533 | 20231031 | 094200 | 810831900 | 26200 | 26150 | 26200 | 26150 | 278 |
| 534 | 20231031 | 094100 | 803562050 | 26200 | 26200 | 26200 | 26200 | 346 |
| 535 | 20231031 | 094000 | 794496850 | 26250 | 26300 | 26300 | 26250 | 417 |
| 536 | 20231031 | 093900 | 783539550 | 26300 | 26300 | 26300 | 26300 | 260 |
| 537 | 20231031 | 093800 | 776701550 | 26300 | 26300 | 26300 | 26250 | 113 |
| 538 | 20231031 | 093700 | 773730300 | 26250 | 26250 | 26250 | 26250 | 511 |
| 539 | 20231031 | 093600 | 760316550 | 26250 | 26200 | 26250 | 26200 | 453 |
| 540 | 20231031 | 093500 | 748439950 | 26250 | 26200 | 26250 | 26150 | 411 |
| 541 | 20231031 | 093400 | 737669600 | 26150 | 26150 | 26250 | 26150 | 442 |
| 542 | 20231031 | 093300 | 726089300 | 26150 | 26100 | 26150 | 26050 | 737 |
| 543 | 20231031 | 093200 | 706823700 | 26100 | 26100 | 26100 | 26100 | 230 |
| 544 | 20231031 | 093100 | 700820700 | 26100 | 26100 | 26100 | 25900 | 1693 |
| 545 | 20231031 | 093000 | 656816150 | 26100 | 26000 | 26100 | 26000 | 1149 |
| 546 | 20231031 | 092900 | 626873200 | 26000 | 26000 | 26050 | 25950 | 30 |
| 547 | 20231031 | 092800 | 626093550 | 26000 | 26000 | 26050 | 26000 | 461 |
| 548 | 20231031 | 092700 | 614105500 | 26000 | 26050 | 26050 | 26000 | 748 |
| 549 | 20231031 | 092600 | 594620150 | 26050 | 26050 | 26050 | 26050 | 29 |
| 550 | 20231031 | 092500 | 593864700 | 26000 | 26050 | 26050 | 26000 | 20 |
| 551 | 20231031 | 092400 | 593344450 | 26000 | 25950 | 26000 | 25950 | 318 |
| 552 | 20231031 | 092300 | 585079500 | 25950 | 25950 | 26000 | 25950 | 86 |
| 553 | 20231031 | 092200 | 582847050 | 25950 | 26000 | 26000 | 25950 | 66 |
| 554 | 20231031 | 092100 | 581133350 | 25950 | 25850 | 25950 | 25850 | 728 |
| 555 | 20231031 | 092000 | 562273050 | 25850 | 25950 | 25950 | 25800 | 863 |
| 556 | 20231031 | 091900 | 539922300 | 25950 | 26100 | 26100 | 25950 | 2567 |
| 557 | 20231031 | 091800 | 473135200 | 26100 | 26050 | 26100 | 26050 | 3 |
| 558 | 20231031 | 091700 | 473057000 | 26100 | 26100 | 26100 | 26100 | 1327 |
| 559 | 20231031 | 091600 | 438422300 | 26100 | 26150 | 26150 | 26100 | 155 |
| 560 | 20231031 | 091500 | 434372200 | 26150 | 26150 | 26150 | 26100 | 382 |
| 561 | 20231031 | 091400 | 424383650 | 26200 | 26200 | 26200 | 26150 | 273 |
| 562 | 20231031 | 091300 | 417236300 | 26200 | 26200 | 26200 | 26150 | 916 |
| 563 | 20231031 | 091200 | 393282300 | 26150 | 26150 | 26150 | 26150 | 75 |
| 564 | 20231031 | 091100 | 391321050 | 26150 | 26250 | 26250 | 26150 | 683 |
| 565 | 20231031 | 091000 | 373423500 | 26250 | 26250 | 26300 | 26250 | 152 |
| 566 | 20231031 | 090900 | 369432900 | 26250 | 26150 | 26250 | 26150 | 306 |
| 567 | 20231031 | 090800 | 361414450 | 26200 | 26100 | 26200 | 26100 | 314 |
| 568 | 20231031 | 090700 | 353198000 | 26100 | 26250 | 26250 | 26100 | 1084 |
| 569 | 20231031 | 090600 | 324827700 | 26200 | 26150 | 26250 | 26150 | 954 |
| 570 | 20231031 | 090500 | 299873550 | 26150 | 26250 | 26300 | 26150 | 1057 |
| 571 | 20231031 | 090400 | 272124400 | 26300 | 26050 | 26300 | 26050 | 212 |
| 572 | 20231031 | 090300 | 266570850 | 26050 | 26050 | 26050 | 26000 | 1178 |
| 573 | 20231031 | 090200 | 235884950 | 26200 | 26500 | 26500 | 26100 | 2102 |
| 574 | 20231031 | 090100 | 180760450 | 26400 | 26250 | 26500 | 26250 | 3391 |
| 575 | 20231031 | 090000 | 91172500 | 26250 | 26350 | 26400 | 26200 | 3465 |