32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 185300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 3 | 20231031 | 185200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20231031 | 185100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20231031 | 185000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20231031 | 184900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20231031 | 184800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20231031 | 184700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20231031 | 184600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20231031 | 184500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20231031 | 184400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20231031 | 184300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20231031 | 184200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20231031 | 184100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20231031 | 184000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20231031 | 183900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20231031 | 183800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20231031 | 183700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20231031 | 183600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20231031 | 183500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20231031 | 183400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20231031 | 183300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20231031 | 183200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20231031 | 183100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20231031 | 183000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20231031 | 182900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20231031 | 182800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20231031 | 182700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20231031 | 182600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20231031 | 182500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20231031 | 182400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20231031 | 182300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 33 | 20231031 | 182200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20231031 | 182100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20231031 | 182000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20231031 | 181900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20231031 | 181800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20231031 | 181700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20231031 | 181600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20231031 | 181500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20231031 | 181400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20231031 | 181300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20231031 | 181200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20231031 | 181100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20231031 | 181000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20231031 | 180900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20231031 | 180800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20231031 | 180700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20231031 | 180600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20231031 | 180500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20231031 | 180400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20231031 | 180300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20231031 | 180200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20231031 | 180100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20231031 | 180000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20231031 | 175900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20231031 | 175800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20231031 | 175700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20231031 | 175600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20231031 | 175500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20231031 | 175400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20231031 | 175300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 63 | 20231031 | 175200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20231031 | 175100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20231031 | 175000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20231031 | 174900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20231031 | 174800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20231031 | 174700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20231031 | 174600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20231031 | 174500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20231031 | 174400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20231031 | 174300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20231031 | 174200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20231031 | 174100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20231031 | 174000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20231031 | 173900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20231031 | 173800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20231031 | 173700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20231031 | 173600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20231031 | 173500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20231031 | 173400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20231031 | 173300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20231031 | 173200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20231031 | 173100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20231031 | 173000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20231031 | 172900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20231031 | 172800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20231031 | 172700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20231031 | 172600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20231031 | 172500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20231031 | 172400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20231031 | 172300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 93 | 20231031 | 172200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20231031 | 172100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20231031 | 172000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20231031 | 171900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20231031 | 171800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20231031 | 171700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20231031 | 171600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20231031 | 171500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20231031 | 171400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20231031 | 171300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20231031 | 171200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20231031 | 171100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20231031 | 171000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20231031 | 170900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20231031 | 170800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20231031 | 170700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20231031 | 170600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20231031 | 170500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20231031 | 170400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20231031 | 170300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20231031 | 170200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20231031 | 170100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20231031 | 170000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20231031 | 165900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20231031 | 165800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20231031 | 165700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20231031 | 165600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20231031 | 165500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20231031 | 165400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20231031 | 165300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 123 | 20231031 | 165200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20231031 | 165100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20231031 | 165000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20231031 | 164900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20231031 | 164800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20231031 | 164700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20231031 | 164600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20231031 | 164500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20231031 | 164400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20231031 | 164300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20231031 | 164200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20231031 | 164100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20231031 | 164000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20231031 | 163900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20231031 | 163800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20231031 | 163700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20231031 | 163600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20231031 | 163500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20231031 | 163400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20231031 | 163300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20231031 | 163200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20231031 | 163100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20231031 | 163000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20231031 | 162900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20231031 | 162800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20231031 | 162700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20231031 | 162600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20231031 | 162500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20231031 | 162400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20231031 | 162300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 153 | 20231031 | 162200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20231031 | 162100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20231031 | 162000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20231031 | 161900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20231031 | 161800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20231031 | 161700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20231031 | 161600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20231031 | 161500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20231031 | 161400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20231031 | 161300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20231031 | 161200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20231031 | 161100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20231031 | 161000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20231031 | 160900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20231031 | 160800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20231031 | 160700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20231031 | 160600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20231031 | 160500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20231031 | 160400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20231031 | 160300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20231031 | 160200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20231031 | 160100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20231031 | 160000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20231031 | 155900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20231031 | 155800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20231031 | 155700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20231031 | 155600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20231031 | 155500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20231031 | 155400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20231031 | 155300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 183 | 20231031 | 155200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20231031 | 155100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20231031 | 155000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20231031 | 154900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20231031 | 154800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20231031 | 154700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20231031 | 154600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20231031 | 154500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20231031 | 154400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20231031 | 154300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20231031 | 154200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20231031 | 154100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20231031 | 154000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20231031 | 153900 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20231031 | 153800 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20231031 | 153700 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20231031 | 153600 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20231031 | 153500 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20231031 | 153400 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20231031 | 153300 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20231031 | 153200 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20231031 | 153100 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20231031 | 153000 | 12266078700 | 21200 | 21200 | 21200 | 21200 | 12040 |
| 206 | 20231031 | 152900 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20231031 | 152800 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20231031 | 152700 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20231031 | 152600 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20231031 | 152500 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20231031 | 152400 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20231031 | 152300 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 213 | 20231031 | 152200 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20231031 | 152100 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20231031 | 152000 | 12010830700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20231031 | 151900 | 12010830700 | 21200 | 21100 | 21200 | 21100 | 4976 |
| 217 | 20231031 | 151800 | 11905642200 | 21100 | 21150 | 21150 | 21100 | 1205 |
| 218 | 20231031 | 151700 | 11880216550 | 21100 | 21100 | 21150 | 21100 | 1108 |
| 219 | 20231031 | 151600 | 11856837000 | 21150 | 21150 | 21150 | 21100 | 575 |
| 220 | 20231031 | 151500 | 11844703700 | 21150 | 21100 | 21150 | 21050 | 3829 |
| 221 | 20231031 | 151400 | 11763891850 | 21100 | 21200 | 21200 | 21100 | 1654 |
| 222 | 20231031 | 151300 | 11728960750 | 21150 | 21150 | 21200 | 21150 | 1057 |
| 223 | 20231031 | 151200 | 11706605150 | 21150 | 21150 | 21150 | 21100 | 583 |
| 224 | 20231031 | 151100 | 11694279250 | 21150 | 21150 | 21200 | 21150 | 294 |
| 225 | 20231031 | 151000 | 11688055500 | 21150 | 21100 | 21150 | 21100 | 967 |
| 226 | 20231031 | 150900 | 11667630550 | 21100 | 21200 | 21200 | 21100 | 4268 |
| 227 | 20231031 | 150800 | 11577427400 | 21150 | 21200 | 21200 | 21150 | 557 |
| 228 | 20231031 | 150700 | 11565623200 | 21200 | 21200 | 21200 | 21150 | 231 |
| 229 | 20231031 | 150600 | 11560731000 | 21150 | 21150 | 21200 | 21150 | 691 |
| 230 | 20231031 | 150500 | 11546103500 | 21150 | 21200 | 21200 | 21150 | 219 |
| 231 | 20231031 | 150400 | 11541471550 | 21200 | 21200 | 21200 | 21150 | 151 |
| 232 | 20231031 | 150300 | 11538270900 | 21200 | 21200 | 21250 | 21150 | 4066 |
| 233 | 20231031 | 150200 | 11452138250 | 21150 | 21150 | 21200 | 21150 | 1842 |
| 234 | 20231031 | 150100 | 11413178600 | 21150 | 21200 | 21200 | 21150 | 1774 |
| 235 | 20231031 | 150000 | 11375657350 | 21150 | 21150 | 21200 | 21150 | 431 |
| 236 | 20231031 | 145900 | 11366526950 | 21150 | 21200 | 21200 | 21150 | 1067 |
| 237 | 20231031 | 145800 | 11343947800 | 21200 | 21200 | 21200 | 21150 | 577 |
| 238 | 20231031 | 145700 | 11331741900 | 21200 | 21100 | 21250 | 21100 | 1943 |
| 239 | 20231031 | 145600 | 11290573400 | 21150 | 21150 | 21150 | 21100 | 1670 |
| 240 | 20231031 | 145500 | 11255254100 | 21200 | 21150 | 21200 | 21150 | 102 |
| 241 | 20231031 | 145400 | 11253096750 | 21150 | 21200 | 21200 | 21150 | 316 |
| 242 | 20231031 | 145300 | 11246397600 | 21200 | 21200 | 21200 | 21150 | 434 |
| 243 | 20231031 | 145200 | 11237199300 | 21200 | 21200 | 21200 | 21200 | 393 |
| 244 | 20231031 | 145100 | 11228867700 | 21250 | 21250 | 21250 | 21200 | 742 |
| 245 | 20231031 | 145000 | 11213118800 | 21250 | 21250 | 21250 | 21250 | 129 |
| 246 | 20231031 | 144900 | 11210377550 | 21200 | 21250 | 21250 | 21200 | 2391 |
| 247 | 20231031 | 144800 | 11159666900 | 21250 | 21200 | 21300 | 21200 | 1204 |
| 248 | 20231031 | 144700 | 11134082150 | 21200 | 21200 | 21200 | 21100 | 486 |
| 249 | 20231031 | 144600 | 11123793450 | 21200 | 21250 | 21250 | 21100 | 5687 |
| 250 | 20231031 | 144500 | 11003435800 | 21200 | 21250 | 21250 | 21200 | 429 |
| 251 | 20231031 | 144400 | 10994329650 | 21250 | 21250 | 21300 | 21100 | 5165 |
| 252 | 20231031 | 144300 | 10885034450 | 21250 | 21300 | 21300 | 21250 | 91 |
| 253 | 20231031 | 144200 | 10883099700 | 21250 | 21250 | 21300 | 21200 | 2539 |
| 254 | 20231031 | 144100 | 10829144900 | 21150 | 21150 | 21250 | 21100 | 3392 |
| 255 | 20231031 | 144000 | 10757336150 | 21100 | 21200 | 21250 | 21100 | 2665 |
| 256 | 20231031 | 143900 | 10700964850 | 21200 | 21200 | 21200 | 21150 | 1064 |
| 257 | 20231031 | 143800 | 10678413050 | 21150 | 21200 | 21200 | 21150 | 908 |
| 258 | 20231031 | 143700 | 10659208050 | 21200 | 21200 | 21200 | 21150 | 157 |
| 259 | 20231031 | 143600 | 10655881550 | 21200 | 21250 | 21250 | 21150 | 471 |
| 260 | 20231031 | 143500 | 10645895850 | 21200 | 21200 | 21250 | 21200 | 1086 |
| 261 | 20231031 | 143400 | 10622868950 | 21200 | 21250 | 21250 | 21200 | 269 |
| 262 | 20231031 | 143300 | 10617162700 | 21250 | 21200 | 21250 | 21200 | 330 |
| 263 | 20231031 | 143200 | 10610159400 | 21200 | 21150 | 21250 | 21100 | 3704 |
| 264 | 20231031 | 143100 | 10531780300 | 21150 | 21150 | 21150 | 21100 | 649 |
| 265 | 20231031 | 143000 | 10518080200 | 21150 | 21100 | 21150 | 21100 | 1302 |
| 266 | 20231031 | 142900 | 10490564000 | 21100 | 21100 | 21150 | 21100 | 1185 |
| 267 | 20231031 | 142800 | 10465560200 | 21150 | 21150 | 21200 | 21100 | 5161 |
| 268 | 20231031 | 142700 | 10356557550 | 21200 | 21150 | 21200 | 21150 | 284 |
| 269 | 20231031 | 142600 | 10350544350 | 21200 | 21250 | 21250 | 21150 | 1394 |
| 270 | 20231031 | 142500 | 10320992400 | 21200 | 21200 | 21250 | 21200 | 618 |
| 271 | 20231031 | 142400 | 10307890300 | 21200 | 21200 | 21250 | 21200 | 647 |
| 272 | 20231031 | 142300 | 10294168500 | 21250 | 21250 | 21250 | 21200 | 1453 |
| 273 | 20231031 | 142200 | 10263359350 | 21250 | 21250 | 21250 | 21200 | 54 |
| 274 | 20231031 | 142100 | 10262213800 | 21250 | 21250 | 21250 | 21200 | 150 |
| 275 | 20231031 | 142000 | 10259026850 | 21200 | 21200 | 21250 | 21200 | 243 |
| 276 | 20231031 | 141900 | 10253873350 | 21250 | 21300 | 21300 | 21200 | 224 |
| 277 | 20231031 | 141800 | 10249116700 | 21300 | 21200 | 21300 | 21200 | 745 |
| 278 | 20231031 | 141700 | 10233282700 | 21250 | 21250 | 21300 | 21250 | 316 |
| 279 | 20231031 | 141600 | 10226558050 | 21300 | 21250 | 21300 | 21200 | 1409 |
| 280 | 20231031 | 141500 | 10196619900 | 21250 | 21200 | 21250 | 21200 | 886 |
| 281 | 20231031 | 141400 | 10177831200 | 21200 | 21200 | 21200 | 21200 | 1152 |
| 282 | 20231031 | 141300 | 10153408800 | 21200 | 21200 | 21250 | 21200 | 646 |
| 283 | 20231031 | 141200 | 10139712300 | 21200 | 21250 | 21250 | 21150 | 518 |
| 284 | 20231031 | 141100 | 10128741100 | 21250 | 21250 | 21250 | 21200 | 2168 |
| 285 | 20231031 | 141000 | 10082776850 | 21250 | 21200 | 21250 | 21200 | 146 |
| 286 | 20231031 | 140900 | 10079674600 | 21200 | 21250 | 21250 | 21200 | 277 |
| 287 | 20231031 | 140800 | 10073795850 | 21250 | 21250 | 21250 | 21200 | 152 |
| 288 | 20231031 | 140700 | 10070567750 | 21200 | 21250 | 21300 | 21200 | 1229 |
| 289 | 20231031 | 140600 | 10044506350 | 21300 | 21200 | 21300 | 21150 | 4917 |
| 290 | 20231031 | 140500 | 9940284800 | 21150 | 21150 | 21200 | 21150 | 1706 |
| 291 | 20231031 | 140400 | 9904202400 | 21150 | 21150 | 21200 | 21150 | 1144 |
| 292 | 20231031 | 140300 | 9880004950 | 21150 | 21150 | 21200 | 21150 | 1295 |
| 293 | 20231031 | 140200 | 9852610550 | 21150 | 21200 | 21200 | 21150 | 1462 |
| 294 | 20231031 | 140100 | 9821634700 | 21250 | 21200 | 21250 | 21200 | 2745 |
| 295 | 20231031 | 140000 | 9763439700 | 21200 | 21200 | 21200 | 21200 | 300 |
| 296 | 20231031 | 135900 | 9757079700 | 21200 | 21200 | 21200 | 21150 | 1168 |
| 297 | 20231031 | 135800 | 9732332450 | 21200 | 21200 | 21250 | 21200 | 721 |
| 298 | 20231031 | 135700 | 9717030200 | 21250 | 21200 | 21250 | 21200 | 174 |
| 299 | 20231031 | 135600 | 9713336250 | 21200 | 21200 | 21200 | 21200 | 1304 |
| 300 | 20231031 | 135500 | 9685691450 | 21200 | 21200 | 21250 | 21200 | 106 |
| 301 | 20231031 | 135400 | 9683444200 | 21250 | 21200 | 21300 | 21200 | 5334 |
| 302 | 20231031 | 135300 | 9570284500 | 21200 | 21200 | 21250 | 21200 | 89 |
| 303 | 20231031 | 135200 | 9568396400 | 21200 | 21200 | 21200 | 21200 | 520 |
| 304 | 20231031 | 135100 | 9557372400 | 21200 | 21200 | 21250 | 21200 | 475 |
| 305 | 20231031 | 135000 | 9547297150 | 21200 | 21250 | 21250 | 21200 | 237 |
| 306 | 20231031 | 134900 | 9542272650 | 21250 | 21200 | 21250 | 21200 | 411 |
| 307 | 20231031 | 134800 | 9533555150 | 21200 | 21250 | 21250 | 21200 | 151 |
| 308 | 20231031 | 134700 | 9530348200 | 21250 | 21250 | 21250 | 21250 | 17 |
| 309 | 20231031 | 134600 | 9529986950 | 21250 | 21200 | 21250 | 21200 | 531 |
| 310 | 20231031 | 134500 | 9518727750 | 21200 | 21200 | 21300 | 21200 | 1210 |
| 311 | 20231031 | 134400 | 9493011600 | 21250 | 21300 | 21300 | 21200 | 435 |
| 312 | 20231031 | 134300 | 9483772600 | 21300 | 21300 | 21350 | 21300 | 649 |
| 313 | 20231031 | 134200 | 9469946950 | 21300 | 21300 | 21350 | 21300 | 404 |
| 314 | 20231031 | 134100 | 9461338050 | 21300 | 21300 | 21350 | 21250 | 642 |
| 315 | 20231031 | 134000 | 9447651900 | 21200 | 21300 | 21350 | 21200 | 2030 |
| 316 | 20231031 | 133900 | 9404577500 | 21350 | 21350 | 21350 | 21300 | 618 |
| 317 | 20231031 | 133800 | 9391409900 | 21300 | 21250 | 21300 | 21250 | 2181 |
| 318 | 20231031 | 133700 | 9344965900 | 21250 | 21250 | 21250 | 21200 | 3613 |
| 319 | 20231031 | 133600 | 9268216500 | 21200 | 21200 | 21250 | 21200 | 2163 |
| 320 | 20231031 | 133500 | 9222360600 | 21250 | 21250 | 21250 | 21200 | 280 |
| 321 | 20231031 | 133400 | 9216421550 | 21250 | 21200 | 21250 | 21200 | 159 |
| 322 | 20231031 | 133300 | 9213044350 | 21250 | 21250 | 21250 | 21250 | 22 |
| 323 | 20231031 | 133200 | 9212576850 | 21250 | 21200 | 21250 | 21200 | 84 |
| 324 | 20231031 | 133100 | 9210795350 | 21200 | 21250 | 21250 | 21200 | 412 |
| 325 | 20231031 | 133000 | 9202046400 | 21250 | 21250 | 21250 | 21250 | 709 |
| 326 | 20231031 | 132900 | 9186980150 | 21250 | 21250 | 21250 | 21250 | 850 |
| 327 | 20231031 | 132800 | 9168917650 | 21250 | 21250 | 21300 | 21200 | 1425 |
| 328 | 20231031 | 132700 | 9138677700 | 21250 | 21300 | 21300 | 21250 | 174 |
| 329 | 20231031 | 132600 | 9134979900 | 21250 | 21200 | 21300 | 21200 | 7101 |
| 330 | 20231031 | 132500 | 8984090200 | 21200 | 21200 | 21250 | 21200 | 852 |
| 331 | 20231031 | 132400 | 8966027750 | 21200 | 21250 | 21250 | 21200 | 210 |
| 332 | 20231031 | 132300 | 8961572500 | 21250 | 21300 | 21300 | 21250 | 2084 |
| 333 | 20231031 | 132200 | 8917282000 | 21300 | 21300 | 21300 | 21250 | 83 |
| 334 | 20231031 | 132100 | 8915516600 | 21250 | 21300 | 21300 | 21250 | 231 |
| 335 | 20231031 | 132000 | 8910607000 | 21300 | 21300 | 21300 | 21250 | 447 |
| 336 | 20231031 | 131900 | 8901098450 | 21250 | 21300 | 21300 | 21250 | 505 |
| 337 | 20231031 | 131800 | 8890344700 | 21300 | 21300 | 21300 | 21250 | 1223 |
| 338 | 20231031 | 131700 | 8864297700 | 21300 | 21300 | 21350 | 21250 | 3246 |
| 339 | 20231031 | 131600 | 8795158350 | 21300 | 21250 | 21300 | 21250 | 526 |
| 340 | 20231031 | 131500 | 8783980100 | 21250 | 21300 | 21300 | 21250 | 403 |
| 341 | 20231031 | 131400 | 8775413400 | 21300 | 21250 | 21300 | 21250 | 531 |
| 342 | 20231031 | 131300 | 8764128300 | 21250 | 21350 | 21350 | 21250 | 1529 |
| 343 | 20231031 | 131200 | 8731572050 | 21350 | 21350 | 21350 | 21300 | 118 |
| 344 | 20231031 | 131100 | 8729055800 | 21350 | 21350 | 21350 | 21350 | 1166 |
| 345 | 20231031 | 131000 | 8704161700 | 21350 | 21350 | 21400 | 21350 | 349 |
| 346 | 20231031 | 130900 | 8696708950 | 21350 | 21400 | 21400 | 21350 | 905 |
| 347 | 20231031 | 130800 | 8677386150 | 21400 | 21400 | 21400 | 21350 | 324 |
| 348 | 20231031 | 130700 | 8670464750 | 21400 | 21400 | 21400 | 21400 | 104 |
| 349 | 20231031 | 130600 | 8668239150 | 21350 | 21350 | 21350 | 21350 | 5123 |
| 350 | 20231031 | 130500 | 8558863100 | 21350 | 21300 | 21350 | 21300 | 1311 |
| 351 | 20231031 | 130400 | 8530927550 | 21300 | 21300 | 21300 | 21300 | 1075 |
| 352 | 20231031 | 130300 | 8508030050 | 21300 | 21350 | 21350 | 21300 | 75 |
| 353 | 20231031 | 130200 | 8506431050 | 21300 | 21350 | 21350 | 21300 | 52 |
| 354 | 20231031 | 130100 | 8505323400 | 21300 | 21300 | 21350 | 21300 | 444 |
| 355 | 20231031 | 130000 | 8495866150 | 21300 | 21350 | 21350 | 21300 | 411 |
| 356 | 20231031 | 125900 | 8487111800 | 21300 | 21350 | 21350 | 21300 | 67 |
| 357 | 20231031 | 125800 | 8485683350 | 21350 | 21350 | 21350 | 21350 | 18 |
| 358 | 20231031 | 125700 | 8485299050 | 21350 | 21400 | 21400 | 21350 | 485 |
| 359 | 20231031 | 125600 | 8474943300 | 21400 | 21350 | 21400 | 21350 | 60 |
| 360 | 20231031 | 125500 | 8473661550 | 21350 | 21400 | 21400 | 21350 | 443 |
| 361 | 20231031 | 125400 | 8464202600 | 21400 | 21350 | 21400 | 21350 | 625 |
| 362 | 20231031 | 125300 | 8450857550 | 21350 | 21350 | 21350 | 21350 | 52 |
| 363 | 20231031 | 125200 | 8449747350 | 21350 | 21350 | 21350 | 21350 | 23 |
| 364 | 20231031 | 125100 | 8449256300 | 21300 | 21300 | 21300 | 21300 | 358 |
| 365 | 20231031 | 125000 | 8441630900 | 21300 | 21300 | 21300 | 21300 | 231 |
| 366 | 20231031 | 124900 | 8436710600 | 21300 | 21350 | 21350 | 21300 | 367 |
| 367 | 20231031 | 124800 | 8428893300 | 21350 | 21350 | 21400 | 21300 | 643 |
| 368 | 20231031 | 124700 | 8415160750 | 21400 | 21350 | 21400 | 21350 | 55 |
| 369 | 20231031 | 124600 | 8413985250 | 21400 | 21450 | 21450 | 21350 | 951 |
| 370 | 20231031 | 124500 | 8393630500 | 21450 | 21450 | 21450 | 21400 | 130 |
| 371 | 20231031 | 124400 | 8390845450 | 21450 | 21400 | 21450 | 21400 | 8 |
| 372 | 20231031 | 124300 | 8390674150 | 21400 | 21400 | 21400 | 21400 | 1576 |
| 373 | 20231031 | 124200 | 8356947750 | 21400 | 21350 | 21400 | 21350 | 45 |
| 374 | 20231031 | 124100 | 8355986600 | 21350 | 21350 | 21350 | 21350 | 781 |
| 375 | 20231031 | 124000 | 8339312250 | 21300 | 21300 | 21300 | 21300 | 2127 |
| 376 | 20231031 | 123900 | 8294007150 | 21300 | 21250 | 21300 | 21250 | 351 |
| 377 | 20231031 | 123800 | 8286532350 | 21250 | 21350 | 21350 | 21250 | 832 |
| 378 | 20231031 | 123700 | 8268814900 | 21350 | 21300 | 21350 | 21300 | 445 |
| 379 | 20231031 | 123600 | 8259334600 | 21350 | 21350 | 21350 | 21300 | 593 |
| 380 | 20231031 | 123500 | 8246677050 | 21350 | 21400 | 21400 | 21350 | 267 |
| 381 | 20231031 | 123400 | 8240976250 | 21400 | 21350 | 21400 | 21350 | 661 |
| 382 | 20231031 | 123300 | 8226862400 | 21400 | 21350 | 21400 | 21350 | 277 |
| 383 | 20231031 | 123200 | 8220947950 | 21350 | 21350 | 21350 | 21300 | 259 |
| 384 | 20231031 | 123100 | 8215423300 | 21350 | 21350 | 21350 | 21300 | 1405 |
| 385 | 20231031 | 123000 | 8185453550 | 21350 | 21400 | 21400 | 21300 | 620 |
| 386 | 20231031 | 122900 | 8172187200 | 21400 | 21400 | 21400 | 21300 | 928 |
| 387 | 20231031 | 122800 | 8152383500 | 21400 | 21350 | 21400 | 21350 | 319 |
| 388 | 20231031 | 122700 | 8145565200 | 21350 | 21300 | 21350 | 21300 | 1072 |
| 389 | 20231031 | 122600 | 8122699800 | 21300 | 21300 | 21300 | 21250 | 1368 |
| 390 | 20231031 | 122500 | 8093583900 | 21300 | 21300 | 21300 | 21300 | 242 |
| 391 | 20231031 | 122400 | 8088429300 | 21300 | 21350 | 21350 | 21300 | 69 |
| 392 | 20231031 | 122300 | 8086957550 | 21350 | 21300 | 21350 | 21300 | 416 |
| 393 | 20231031 | 122200 | 8078080900 | 21300 | 21300 | 21300 | 21250 | 839 |
| 394 | 20231031 | 122100 | 8060221900 | 21300 | 21300 | 21300 | 21250 | 394 |
| 395 | 20231031 | 122000 | 8051833200 | 21300 | 21250 | 21400 | 21250 | 1357 |
| 396 | 20231031 | 121900 | 8022851800 | 21250 | 21250 | 21300 | 21250 | 1361 |
| 397 | 20231031 | 121800 | 7993930400 | 21250 | 21250 | 21300 | 21250 | 1473 |
| 398 | 20231031 | 121700 | 7962626450 | 21250 | 21250 | 21300 | 21250 | 1634 |
| 399 | 20231031 | 121600 | 7927902800 | 21250 | 21400 | 21400 | 21250 | 32715 |
| 400 | 20231031 | 121500 | 7230482450 | 21400 | 21400 | 21400 | 21400 | 10 |
| 401 | 20231031 | 121400 | 7230268450 | 21400 | 21350 | 21400 | 21350 | 437 |
| 402 | 20231031 | 121300 | 7220938350 | 21350 | 21350 | 21400 | 21350 | 360 |
| 403 | 20231031 | 121200 | 7213251100 | 21350 | 21400 | 21400 | 21350 | 3308 |
| 404 | 20231031 | 121100 | 7142460150 | 21450 | 21450 | 21450 | 21400 | 154 |
| 405 | 20231031 | 121000 | 7139164250 | 21400 | 21400 | 21450 | 21400 | 354 |
| 406 | 20231031 | 120900 | 7131578300 | 21450 | 21400 | 21450 | 21400 | 1040 |
| 407 | 20231031 | 120800 | 7109322000 | 21400 | 21400 | 21450 | 21400 | 120 |
| 408 | 20231031 | 120700 | 7106753900 | 21450 | 21450 | 21450 | 21450 | 1024 |
| 409 | 20231031 | 120600 | 7084789100 | 21450 | 21450 | 21450 | 21400 | 220 |
| 410 | 20231031 | 120500 | 7080073550 | 21450 | 21450 | 21500 | 21450 | 765 |
| 411 | 20231031 | 120400 | 7063660300 | 21450 | 21500 | 21500 | 21450 | 114 |
| 412 | 20231031 | 120300 | 7061214450 | 21500 | 21500 | 21500 | 21450 | 58 |
| 413 | 20231031 | 120200 | 7059968850 | 21450 | 21450 | 21450 | 21450 | 203 |
| 414 | 20231031 | 120100 | 7055614500 | 21450 | 21500 | 21500 | 21450 | 384 |
| 415 | 20231031 | 120000 | 7047377250 | 21500 | 21500 | 21500 | 21450 | 31 |
| 416 | 20231031 | 115900 | 7046711550 | 21500 | 21450 | 21500 | 21400 | 743 |
| 417 | 20231031 | 115800 | 7030763600 | 21400 | 21400 | 21450 | 21400 | 368 |
| 418 | 20231031 | 115700 | 7022888000 | 21450 | 21400 | 21450 | 21400 | 340 |
| 419 | 20231031 | 115600 | 7015611950 | 21400 | 21400 | 21450 | 21400 | 2678 |
| 420 | 20231031 | 115500 | 6958301950 | 21400 | 21350 | 21400 | 21350 | 1083 |
| 421 | 20231031 | 115400 | 6935125800 | 21400 | 21350 | 21400 | 21350 | 1218 |
| 422 | 20231031 | 115300 | 6909110050 | 21350 | 21400 | 21400 | 21350 | 543 |
| 423 | 20231031 | 115200 | 6897504500 | 21400 | 21350 | 21400 | 21350 | 352 |
| 424 | 20231031 | 115100 | 6889975200 | 21400 | 21350 | 21400 | 21350 | 804 |
| 425 | 20231031 | 115000 | 6872795600 | 21350 | 21350 | 21400 | 21350 | 302 |
| 426 | 20231031 | 114900 | 6866343700 | 21350 | 21350 | 21400 | 21350 | 429 |
| 427 | 20231031 | 114800 | 6857182050 | 21350 | 21400 | 21400 | 21350 | 465 |
| 428 | 20231031 | 114700 | 6847253100 | 21400 | 21400 | 21400 | 21350 | 331 |
| 429 | 20231031 | 114600 | 6840175200 | 21400 | 21400 | 21400 | 21400 | 22 |
| 430 | 20231031 | 114500 | 6839704400 | 21400 | 21400 | 21400 | 21350 | 386 |
| 431 | 20231031 | 114400 | 6831458150 | 21400 | 21350 | 21400 | 21350 | 740 |
| 432 | 20231031 | 114300 | 6815651900 | 21400 | 21450 | 21450 | 21350 | 2916 |
| 433 | 20231031 | 114200 | 6753265450 | 21450 | 21400 | 21450 | 21400 | 15 |
| 434 | 20231031 | 114100 | 6752944150 | 21400 | 21400 | 21450 | 21400 | 260 |
| 435 | 20231031 | 114000 | 6747378150 | 21450 | 21400 | 21450 | 21400 | 2110 |
| 436 | 20231031 | 113900 | 6702223050 | 21450 | 21450 | 21450 | 21400 | 367 |
| 437 | 20231031 | 113800 | 6694358100 | 21450 | 21400 | 21450 | 21400 | 627 |
| 438 | 20231031 | 113700 | 6680924050 | 21400 | 21400 | 21450 | 21400 | 709 |
| 439 | 20231031 | 113600 | 6665751250 | 21450 | 21400 | 21450 | 21400 | 148 |
| 440 | 20231031 | 113500 | 6662583900 | 21400 | 21450 | 21450 | 21400 | 847 |
| 441 | 20231031 | 113400 | 6644455500 | 21400 | 21450 | 21450 | 21400 | 182 |
| 442 | 20231031 | 113300 | 6640556600 | 21450 | 21400 | 21450 | 21400 | 284 |
| 443 | 20231031 | 113200 | 6634476350 | 21450 | 21450 | 21450 | 21400 | 262 |
| 444 | 20231031 | 113100 | 6628864500 | 21450 | 21400 | 21450 | 21400 | 245 |
| 445 | 20231031 | 113000 | 6623612750 | 21450 | 21500 | 21500 | 21450 | 1046 |
| 446 | 20231031 | 112900 | 6601175700 | 21500 | 21450 | 21500 | 21450 | 15 |
| 447 | 20231031 | 112800 | 6600853700 | 21500 | 21500 | 21500 | 21450 | 877 |
| 448 | 20231031 | 112700 | 6582041600 | 21450 | 21450 | 21450 | 21400 | 1276 |
| 449 | 20231031 | 112600 | 6554671450 | 21450 | 21500 | 21500 | 21450 | 293 |
| 450 | 20231031 | 112500 | 6548386550 | 21500 | 21450 | 21500 | 21400 | 673 |
| 451 | 20231031 | 112400 | 6533952750 | 21450 | 21450 | 21450 | 21400 | 1720 |
| 452 | 20231031 | 112300 | 6497059900 | 21450 | 21450 | 21500 | 21450 | 813 |
| 453 | 20231031 | 112200 | 6479618550 | 21450 | 21450 | 21500 | 21450 | 268 |
| 454 | 20231031 | 112100 | 6473869500 | 21450 | 21450 | 21450 | 21450 | 483 |
| 455 | 20231031 | 112000 | 6463509150 | 21450 | 21450 | 21500 | 21450 | 1420 |
| 456 | 20231031 | 111900 | 6433049900 | 21450 | 21450 | 21500 | 21450 | 210 |
| 457 | 20231031 | 111800 | 6428540300 | 21450 | 21450 | 21450 | 21450 | 370 |
| 458 | 20231031 | 111700 | 6420603800 | 21450 | 21500 | 21500 | 21450 | 79 |
| 459 | 20231031 | 111600 | 6418908200 | 21500 | 21450 | 21500 | 21450 | 2775 |
| 460 | 20231031 | 111500 | 6359384200 | 21450 | 21450 | 21500 | 21450 | 6 |
| 461 | 20231031 | 111400 | 6359255450 | 21500 | 21500 | 21500 | 21500 | 37 |
| 462 | 20231031 | 111300 | 6358459950 | 21500 | 21500 | 21500 | 21500 | 1125 |
| 463 | 20231031 | 111200 | 6334272450 | 21550 | 21600 | 21600 | 21550 | 197 |
| 464 | 20231031 | 111100 | 6330024300 | 21500 | 21600 | 21600 | 21500 | 28 |
| 465 | 20231031 | 111000 | 6329420500 | 21600 | 21600 | 21600 | 21600 | 9 |
| 466 | 20231031 | 110900 | 6329226100 | 21600 | 21550 | 21600 | 21550 | 114 |
| 467 | 20231031 | 110800 | 6326766450 | 21550 | 21500 | 21600 | 21500 | 2565 |
| 468 | 20231031 | 110700 | 6271605350 | 21550 | 21550 | 21550 | 21500 | 455 |
| 469 | 20231031 | 110600 | 6261822050 | 21550 | 21500 | 21550 | 21500 | 730 |
| 470 | 20231031 | 110500 | 6246126750 | 21500 | 21550 | 21550 | 21500 | 734 |
| 471 | 20231031 | 110400 | 6230312150 | 21550 | 21600 | 21600 | 21550 | 167 |
| 472 | 20231031 | 110300 | 6226710050 | 21600 | 21550 | 21600 | 21550 | 125 |
| 473 | 20231031 | 110200 | 6224011150 | 21550 | 21550 | 21550 | 21550 | 315 |
| 474 | 20231031 | 110100 | 6217222900 | 21600 | 21550 | 21600 | 21550 | 261 |
| 475 | 20231031 | 110000 | 6211596800 | 21550 | 21550 | 21600 | 21500 | 1946 |
| 476 | 20231031 | 105900 | 6169739250 | 21550 | 21550 | 21550 | 21550 | 35 |
| 477 | 20231031 | 105800 | 6168985000 | 21550 | 21550 | 21600 | 21550 | 236 |
| 478 | 20231031 | 105700 | 6163893400 | 21550 | 21600 | 21600 | 21550 | 245 |
| 479 | 20231031 | 105600 | 6158612850 | 21600 | 21550 | 21600 | 21550 | 96 |
| 480 | 20231031 | 105500 | 6156542050 | 21550 | 21600 | 21600 | 21550 | 468 |
| 481 | 20231031 | 105400 | 6146451250 | 21550 | 21600 | 21600 | 21550 | 4 |
| 482 | 20231031 | 105300 | 6146364900 | 21600 | 21600 | 21600 | 21550 | 263 |
| 483 | 20231031 | 105200 | 6140685850 | 21600 | 21550 | 21650 | 21550 | 1678 |
| 484 | 20231031 | 105100 | 6104494550 | 21550 | 21500 | 21550 | 21500 | 471 |
| 485 | 20231031 | 105000 | 6094362500 | 21550 | 21500 | 21550 | 21500 | 79 |
| 486 | 20231031 | 104900 | 6092663550 | 21500 | 21500 | 21550 | 21500 | 1062 |
| 487 | 20231031 | 104800 | 6069829200 | 21500 | 21500 | 21550 | 21500 | 1112 |
| 488 | 20231031 | 104700 | 6045917950 | 21500 | 21550 | 21550 | 21500 | 825 |
| 489 | 20231031 | 104600 | 6028151750 | 21550 | 21600 | 21600 | 21550 | 961 |
| 490 | 20231031 | 104500 | 6007442000 | 21600 | 21550 | 21600 | 21550 | 145 |
| 491 | 20231031 | 104400 | 6004312800 | 21600 | 21600 | 21600 | 21550 | 97 |
| 492 | 20231031 | 104300 | 6002218400 | 21550 | 21600 | 21600 | 21550 | 930 |
| 493 | 20231031 | 104200 | 5982135850 | 21600 | 21650 | 21650 | 21600 | 636 |
| 494 | 20231031 | 104100 | 5968366950 | 21650 | 21700 | 21700 | 21650 | 400 |
| 495 | 20231031 | 104000 | 5959704400 | 21650 | 21650 | 21650 | 21650 | 905 |
| 496 | 20231031 | 103900 | 5940111150 | 21600 | 21600 | 21600 | 21600 | 425 |
| 497 | 20231031 | 103800 | 5930931150 | 21600 | 21650 | 21650 | 21600 | 1500 |
| 498 | 20231031 | 103700 | 5898527750 | 21600 | 21650 | 21650 | 21600 | 325 |
| 499 | 20231031 | 103600 | 5891506450 | 21650 | 21650 | 21650 | 21600 | 159 |
| 500 | 20231031 | 103500 | 5888067600 | 21650 | 21650 | 21700 | 21600 | 115 |
| 501 | 20231031 | 103400 | 5885578250 | 21600 | 21650 | 21650 | 21600 | 644 |
| 502 | 20231031 | 103300 | 5871639450 | 21650 | 21650 | 21700 | 21650 | 676 |
| 503 | 20231031 | 103200 | 5857003700 | 21650 | 21650 | 21700 | 21650 | 245 |
| 504 | 20231031 | 103100 | 5851696100 | 21700 | 21650 | 21700 | 21650 | 652 |
| 505 | 20231031 | 103000 | 5837577250 | 21700 | 21650 | 21700 | 21600 | 293 |
| 506 | 20231031 | 102900 | 5831231750 | 21600 | 21550 | 21650 | 21550 | 415 |
| 507 | 20231031 | 102800 | 5822274400 | 21550 | 21650 | 21650 | 21550 | 666 |
| 508 | 20231031 | 102700 | 5807855600 | 21650 | 21550 | 21650 | 21500 | 1526 |
| 509 | 20231031 | 102600 | 5774939200 | 21600 | 21600 | 21600 | 21600 | 17 |
| 510 | 20231031 | 102500 | 5774572000 | 21600 | 21500 | 21600 | 21500 | 1476 |
| 511 | 20231031 | 102400 | 5742716150 | 21500 | 21500 | 21500 | 21500 | 409 |
| 512 | 20231031 | 102300 | 5733922650 | 21600 | 21500 | 21600 | 21500 | 75 |
| 513 | 20231031 | 102200 | 5732306150 | 21500 | 21600 | 21600 | 21500 | 418 |
| 514 | 20231031 | 102100 | 5723300450 | 21600 | 21600 | 21650 | 21500 | 704 |
| 515 | 20231031 | 102000 | 5708081050 | 21650 | 21500 | 21650 | 21500 | 3662 |
| 516 | 20231031 | 101900 | 5629265950 | 21500 | 21600 | 21650 | 21400 | 10531 |
| 517 | 20231031 | 101800 | 5402828750 | 21600 | 21650 | 21650 | 21600 | 167 |
| 518 | 20231031 | 101700 | 5399214650 | 21650 | 21650 | 21700 | 21600 | 609 |
| 519 | 20231031 | 101600 | 5386036150 | 21650 | 21650 | 21650 | 21600 | 1710 |
| 520 | 20231031 | 101500 | 5349017150 | 21700 | 21700 | 21700 | 21650 | 100 |
| 521 | 20231031 | 101400 | 5346851550 | 21650 | 21700 | 21700 | 21650 | 255 |
| 522 | 20231031 | 101300 | 5341323650 | 21650 | 21700 | 21750 | 21650 | 1813 |
| 523 | 20231031 | 101200 | 5301981550 | 21750 | 21800 | 21800 | 21700 | 721 |
| 524 | 20231031 | 101100 | 5286299700 | 21800 | 21800 | 21800 | 21800 | 53 |
| 525 | 20231031 | 101000 | 5285144300 | 21750 | 21800 | 21800 | 21700 | 2515 |
| 526 | 20231031 | 100900 | 5230388050 | 21850 | 21800 | 21850 | 21800 | 714 |
| 527 | 20231031 | 100800 | 5214820750 | 21800 | 21850 | 21850 | 21800 | 587 |
| 528 | 20231031 | 100700 | 5201997550 | 21850 | 21800 | 21850 | 21800 | 1245 |
| 529 | 20231031 | 100600 | 5174821200 | 21800 | 21850 | 21850 | 21800 | 187 |
| 530 | 20231031 | 100500 | 5170743800 | 21850 | 21900 | 21900 | 21800 | 326 |
| 531 | 20231031 | 100400 | 5163622050 | 21900 | 21900 | 21900 | 21850 | 174 |
| 532 | 20231031 | 100300 | 5159818250 | 21900 | 22000 | 22000 | 21900 | 1492 |
| 533 | 20231031 | 100200 | 5127111950 | 21950 | 21900 | 22000 | 21900 | 2123 |
| 534 | 20231031 | 100100 | 5080509200 | 21900 | 21800 | 21950 | 21800 | 4138 |
| 535 | 20231031 | 100000 | 4990002300 | 21800 | 21800 | 21850 | 21750 | 487 |
| 536 | 20231031 | 095900 | 4979399500 | 21800 | 21800 | 21800 | 21800 | 847 |
| 537 | 20231031 | 095800 | 4960934900 | 21800 | 21750 | 21850 | 21750 | 1123 |
| 538 | 20231031 | 095700 | 4936453600 | 21750 | 21800 | 21800 | 21650 | 2664 |
| 539 | 20231031 | 095600 | 4878550400 | 21800 | 21800 | 21800 | 21750 | 226 |
| 540 | 20231031 | 095500 | 4873632200 | 21800 | 21750 | 21800 | 21750 | 408 |
| 541 | 20231031 | 095400 | 4864752950 | 21750 | 21700 | 21800 | 21700 | 832 |
| 542 | 20231031 | 095300 | 4846669750 | 21700 | 21750 | 21750 | 21700 | 481 |
| 543 | 20231031 | 095200 | 4836226850 | 21650 | 21750 | 21750 | 21650 | 131 |
| 544 | 20231031 | 095100 | 4833389800 | 21650 | 21650 | 21750 | 21650 | 3134 |
| 545 | 20231031 | 095000 | 4765447650 | 21650 | 21700 | 21700 | 21600 | 2355 |
| 546 | 20231031 | 094900 | 4714461900 | 21700 | 21700 | 21700 | 21650 | 126 |
| 547 | 20231031 | 094800 | 4711732800 | 21650 | 21550 | 21650 | 21550 | 2000 |
| 548 | 20231031 | 094700 | 4668514900 | 21550 | 21600 | 21600 | 21550 | 123 |
| 549 | 20231031 | 094600 | 4665863950 | 21600 | 21600 | 21600 | 21600 | 482 |
| 550 | 20231031 | 094500 | 4655452750 | 21550 | 21550 | 21600 | 21500 | 1062 |
| 551 | 20231031 | 094400 | 4632589300 | 21550 | 21550 | 21600 | 21550 | 1221 |
| 552 | 20231031 | 094300 | 4606268250 | 21550 | 21650 | 21700 | 21550 | 829 |
| 553 | 20231031 | 094200 | 4588395250 | 21650 | 21600 | 21700 | 21500 | 1909 |
| 554 | 20231031 | 094100 | 4547179750 | 21600 | 21650 | 21700 | 21600 | 1921 |
| 555 | 20231031 | 094000 | 4505530800 | 21600 | 21650 | 21700 | 21600 | 1201 |
| 556 | 20231031 | 093900 | 4479580850 | 21700 | 21650 | 21750 | 21650 | 500 |
| 557 | 20231031 | 093800 | 4468733800 | 21650 | 21750 | 21750 | 21550 | 4348 |
| 558 | 20231031 | 093700 | 4374614950 | 21750 | 21800 | 21800 | 21700 | 1144 |
| 559 | 20231031 | 093600 | 4349737100 | 21800 | 21850 | 21850 | 21750 | 355 |
| 560 | 20231031 | 093500 | 4341997200 | 21850 | 21850 | 21850 | 21800 | 274 |
| 561 | 20231031 | 093400 | 4336021400 | 21850 | 21750 | 21900 | 21750 | 1509 |
| 562 | 20231031 | 093300 | 4303107600 | 21750 | 21700 | 21750 | 21700 | 639 |
| 563 | 20231031 | 093200 | 4289216300 | 21750 | 21750 | 21750 | 21700 | 455 |
| 564 | 20231031 | 093100 | 4279331850 | 21700 | 21750 | 21850 | 21700 | 2389 |
| 565 | 20231031 | 093000 | 4227305850 | 21750 | 21750 | 21800 | 21750 | 436 |
| 566 | 20231031 | 092900 | 4217822150 | 21750 | 21600 | 21800 | 21600 | 3069 |
| 567 | 20231031 | 092800 | 4151216550 | 21650 | 21650 | 21650 | 21550 | 1090 |
| 568 | 20231031 | 092700 | 4127669250 | 21650 | 21600 | 21650 | 21600 | 470 |
| 569 | 20231031 | 092600 | 4117504950 | 21600 | 21650 | 21650 | 21550 | 2831 |
| 570 | 20231031 | 092500 | 4056314750 | 21650 | 21600 | 21700 | 21600 | 491 |
| 571 | 20231031 | 092400 | 4045698900 | 21650 | 21600 | 21700 | 21600 | 1792 |
| 572 | 20231031 | 092300 | 4006932000 | 21600 | 21500 | 21650 | 21500 | 2263 |
| 573 | 20231031 | 092200 | 3958113700 | 21550 | 21600 | 21600 | 21500 | 1811 |
| 574 | 20231031 | 092100 | 3919072800 | 21600 | 21600 | 21650 | 21550 | 2506 |
| 575 | 20231031 | 092000 | 3864946350 | 21600 | 21500 | 21600 | 21500 | 4017 |
| 576 | 20231031 | 091900 | 3778433250 | 21450 | 21450 | 21500 | 21350 | 7218 |
| 577 | 20231031 | 091800 | 3623884300 | 21450 | 21500 | 21550 | 21400 | 7210 |
| 578 | 20231031 | 091700 | 3469076050 | 21500 | 21450 | 21550 | 21400 | 3160 |
| 579 | 20231031 | 091600 | 3401224750 | 21450 | 21500 | 21550 | 21400 | 6779 |
| 580 | 20231031 | 091500 | 3255695100 | 21450 | 21600 | 21600 | 21450 | 15020 |
| 581 | 20231031 | 091400 | 2932599850 | 21600 | 21700 | 21700 | 21600 | 3774 |
| 582 | 20231031 | 091300 | 2850846300 | 21700 | 21650 | 21700 | 21600 | 2173 |
| 583 | 20231031 | 091200 | 2803792350 | 21650 | 21650 | 21700 | 21600 | 3999 |
| 584 | 20231031 | 091100 | 2717286700 | 21650 | 21750 | 21800 | 21650 | 4086 |
| 585 | 20231031 | 091000 | 2628655450 | 21750 | 21700 | 21750 | 21600 | 12274 |
| 586 | 20231031 | 090900 | 2362386750 | 21750 | 21750 | 21800 | 21700 | 2972 |
| 587 | 20231031 | 090800 | 2297745150 | 21750 | 21750 | 21800 | 21750 | 3133 |
| 588 | 20231031 | 090700 | 2229540900 | 21750 | 21950 | 21950 | 21750 | 1428 |
| 589 | 20231031 | 090600 | 2198373850 | 21950 | 21750 | 22000 | 21650 | 7733 |
| 590 | 20231031 | 090500 | 2029789700 | 21750 | 21750 | 21800 | 21650 | 6335 |
| 591 | 20231031 | 090400 | 1892236150 | 21750 | 21850 | 21900 | 21700 | 13046 |
| 592 | 20231031 | 090300 | 1608043150 | 21850 | 21950 | 22050 | 21850 | 16155 |
| 593 | 20231031 | 090200 | 1253924750 | 21950 | 21850 | 22000 | 21800 | 7050 |
| 594 | 20231031 | 090100 | 1099513350 | 21850 | 22300 | 22350 | 21800 | 19215 |
| 595 | 20231031 | 090000 | 676462900 | 22300 | 22650 | 22650 | 22250 | 29626 |