33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 191400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 3 | 20231031 | 191300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231031 | 191200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231031 | 191100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231031 | 191000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231031 | 190900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231031 | 190800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231031 | 190700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231031 | 190600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231031 | 190500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231031 | 190400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231031 | 190300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231031 | 190200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231031 | 190100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231031 | 190000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231031 | 185900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231031 | 185800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231031 | 185700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231031 | 185600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231031 | 185500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231031 | 185400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231031 | 185300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231031 | 185200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231031 | 185100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231031 | 185000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231031 | 184900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231031 | 184800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231031 | 184700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231031 | 184600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231031 | 184500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231031 | 184400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 33 | 20231031 | 184300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231031 | 184200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231031 | 184100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231031 | 184000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231031 | 183900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231031 | 183800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231031 | 183700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231031 | 183600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231031 | 183500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231031 | 183400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231031 | 183300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231031 | 183200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231031 | 183100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231031 | 183000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231031 | 182900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231031 | 182800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231031 | 182700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231031 | 182600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231031 | 182500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231031 | 182400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231031 | 182300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231031 | 182200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231031 | 182100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231031 | 182000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231031 | 181900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231031 | 181800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231031 | 181700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231031 | 181600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231031 | 181500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231031 | 181400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 63 | 20231031 | 181300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231031 | 181200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231031 | 181100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231031 | 181000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231031 | 180900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231031 | 180800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231031 | 180700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231031 | 180600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231031 | 180500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231031 | 180400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231031 | 180300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231031 | 180200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231031 | 180100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231031 | 180000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231031 | 175900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231031 | 175800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231031 | 175700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231031 | 175600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231031 | 175500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231031 | 175400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231031 | 175300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231031 | 175200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231031 | 175100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231031 | 175000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231031 | 174900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231031 | 174800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231031 | 174700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231031 | 174600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231031 | 174500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231031 | 174400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 93 | 20231031 | 174300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231031 | 174200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231031 | 174100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231031 | 174000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231031 | 173900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231031 | 173800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231031 | 173700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231031 | 173600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231031 | 173500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231031 | 173400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231031 | 173300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231031 | 173200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231031 | 173100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231031 | 173000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231031 | 172900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231031 | 172800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231031 | 172700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231031 | 172600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231031 | 172500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231031 | 172400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231031 | 172300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231031 | 172200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231031 | 172100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231031 | 172000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231031 | 171900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231031 | 171800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231031 | 171700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231031 | 171600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231031 | 171500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231031 | 171400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 123 | 20231031 | 171300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231031 | 171200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231031 | 171100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231031 | 171000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231031 | 170900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231031 | 170800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231031 | 170700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231031 | 170600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231031 | 170500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231031 | 170400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231031 | 170300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231031 | 170200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231031 | 170100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231031 | 170000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231031 | 165900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231031 | 165800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231031 | 165700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231031 | 165600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231031 | 165500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231031 | 165400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231031 | 165300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231031 | 165200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231031 | 165100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231031 | 165000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231031 | 164900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231031 | 164800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231031 | 164700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231031 | 164600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231031 | 164500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231031 | 164400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 153 | 20231031 | 164300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231031 | 164200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231031 | 164100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231031 | 164000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231031 | 163900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231031 | 163800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231031 | 163700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231031 | 163600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231031 | 163500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231031 | 163400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231031 | 163300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231031 | 163200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231031 | 163100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231031 | 163000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231031 | 162900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231031 | 162800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231031 | 162700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231031 | 162600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231031 | 162500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231031 | 162400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231031 | 162300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231031 | 162200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231031 | 162100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231031 | 162000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231031 | 161900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231031 | 161800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231031 | 161700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231031 | 161600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231031 | 161500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231031 | 161400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 183 | 20231031 | 161300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231031 | 161200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231031 | 161100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231031 | 161000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231031 | 160900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231031 | 160800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231031 | 160700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231031 | 160600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231031 | 160500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231031 | 160400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231031 | 160300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231031 | 160200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231031 | 160100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231031 | 160000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231031 | 155900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231031 | 155800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231031 | 155700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231031 | 155600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231031 | 155500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231031 | 155400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231031 | 155300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231031 | 155200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231031 | 155100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20231031 | 155000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20231031 | 154900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20231031 | 154800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20231031 | 154700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20231031 | 154600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20231031 | 154500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20231031 | 154400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 213 | 20231031 | 154300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20231031 | 154200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20231031 | 154100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20231031 | 154000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20231031 | 153900 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20231031 | 153800 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20231031 | 153700 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20231031 | 153600 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20231031 | 153500 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20231031 | 153400 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20231031 | 153300 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20231031 | 153200 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20231031 | 153100 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20231031 | 153000 | 5519201550 | 21000 | 21000 | 21000 | 21000 | 13782 |
| 227 | 20231031 | 152900 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20231031 | 152800 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20231031 | 152700 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20231031 | 152600 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20231031 | 152500 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20231031 | 152400 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20231031 | 152300 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20231031 | 152200 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20231031 | 152100 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20231031 | 152000 | 5229779550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20231031 | 151900 | 5229779550 | 21200 | 21100 | 21200 | 21050 | 1030 |
| 238 | 20231031 | 151800 | 5207999550 | 21100 | 21100 | 21100 | 21100 | 27 |
| 239 | 20231031 | 151700 | 5207429850 | 21100 | 21100 | 21100 | 21100 | 276 |
| 240 | 20231031 | 151600 | 5201606250 | 21050 | 21150 | 21150 | 21050 | 156 |
| 241 | 20231031 | 151500 | 5198320100 | 21100 | 21150 | 21150 | 21100 | 482 |
| 242 | 20231031 | 151400 | 5188141200 | 21150 | 21150 | 21150 | 21100 | 621 |
| 243 | 20231031 | 151300 | 5175033950 | 21150 | 21100 | 21150 | 21100 | 244 |
| 244 | 20231031 | 151200 | 5169884200 | 21150 | 21150 | 21150 | 21100 | 215 |
| 245 | 20231031 | 151100 | 5165342050 | 21150 | 21100 | 21150 | 21100 | 152 |
| 246 | 20231031 | 151000 | 5162130850 | 21150 | 21100 | 21150 | 21100 | 341 |
| 247 | 20231031 | 150900 | 5154924900 | 21150 | 21100 | 21150 | 21100 | 391 |
| 248 | 20231031 | 150800 | 5146667200 | 21150 | 21100 | 21150 | 21100 | 300 |
| 249 | 20231031 | 150700 | 5140326550 | 21100 | 21100 | 21150 | 21100 | 126 |
| 250 | 20231031 | 150600 | 5137666500 | 21100 | 21150 | 21150 | 21100 | 610 |
| 251 | 20231031 | 150500 | 5124775650 | 21100 | 21100 | 21150 | 21100 | 167 |
| 252 | 20231031 | 150400 | 5121246000 | 21100 | 21150 | 21150 | 21100 | 297 |
| 253 | 20231031 | 150300 | 5114978500 | 21150 | 21100 | 21200 | 21100 | 319 |
| 254 | 20231031 | 150200 | 5108235400 | 21100 | 21150 | 21150 | 21100 | 429 |
| 255 | 20231031 | 150100 | 5099183150 | 21150 | 21150 | 21200 | 21150 | 83 |
| 256 | 20231031 | 150000 | 5097427300 | 21200 | 21200 | 21250 | 21150 | 553 |
| 257 | 20231031 | 145900 | 5085722250 | 21150 | 21150 | 21200 | 21150 | 1538 |
| 258 | 20231031 | 145800 | 5053192200 | 21200 | 21250 | 21250 | 21150 | 511 |
| 259 | 20231031 | 145700 | 5042353850 | 21250 | 21150 | 21250 | 21150 | 181 |
| 260 | 20231031 | 145600 | 5038518800 | 21200 | 21150 | 21200 | 21150 | 218 |
| 261 | 20231031 | 145500 | 5033906350 | 21150 | 21200 | 21250 | 21150 | 368 |
| 262 | 20231031 | 145400 | 5026099800 | 21200 | 21250 | 21250 | 21200 | 136 |
| 263 | 20231031 | 145300 | 5023215250 | 21250 | 21200 | 21300 | 21200 | 92 |
| 264 | 20231031 | 145200 | 5021260100 | 21250 | 21200 | 21250 | 21150 | 181 |
| 265 | 20231031 | 145100 | 5017419750 | 21200 | 21250 | 21250 | 21200 | 215 |
| 266 | 20231031 | 145000 | 5012861300 | 21200 | 21150 | 21250 | 21150 | 230 |
| 267 | 20231031 | 144900 | 5007984550 | 21300 | 21150 | 21300 | 21150 | 551 |
| 268 | 20231031 | 144800 | 4996268600 | 21200 | 21150 | 21300 | 21150 | 151 |
| 269 | 20231031 | 144700 | 4993068850 | 21150 | 21150 | 21300 | 21150 | 132 |
| 270 | 20231031 | 144600 | 4990269500 | 21150 | 21150 | 21250 | 21100 | 347 |
| 271 | 20231031 | 144500 | 4982938600 | 21150 | 21200 | 21300 | 21150 | 3263 |
| 272 | 20231031 | 144400 | 4913761900 | 21200 | 21200 | 21250 | 21100 | 460 |
| 273 | 20231031 | 144300 | 4904018100 | 21200 | 21100 | 21200 | 21050 | 386 |
| 274 | 20231031 | 144200 | 4895863300 | 21100 | 21050 | 21150 | 21050 | 190 |
| 275 | 20231031 | 144100 | 4891848350 | 21050 | 21050 | 21150 | 21050 | 527 |
| 276 | 20231031 | 144000 | 4880737000 | 21050 | 21050 | 21100 | 21050 | 179 |
| 277 | 20231031 | 143900 | 4876964000 | 21100 | 21100 | 21100 | 21050 | 151 |
| 278 | 20231031 | 143800 | 4873783350 | 21050 | 21100 | 21100 | 21050 | 294 |
| 279 | 20231031 | 143700 | 4867582950 | 21100 | 21050 | 21100 | 21050 | 265 |
| 280 | 20231031 | 143600 | 4862003000 | 21050 | 21050 | 21100 | 21050 | 111 |
| 281 | 20231031 | 143500 | 4859664700 | 21100 | 21050 | 21100 | 21050 | 266 |
| 282 | 20231031 | 143400 | 4854058850 | 21050 | 21050 | 21100 | 21000 | 404 |
| 283 | 20231031 | 143300 | 4845561150 | 21100 | 21050 | 21100 | 21050 | 364 |
| 284 | 20231031 | 143200 | 4837896800 | 21050 | 21050 | 21100 | 21000 | 341 |
| 285 | 20231031 | 143100 | 4830719550 | 21050 | 21100 | 21100 | 21000 | 242 |
| 286 | 20231031 | 143000 | 4825629600 | 21100 | 21050 | 21150 | 21000 | 1642 |
| 287 | 20231031 | 142900 | 4791084050 | 21050 | 21050 | 21150 | 21050 | 647 |
| 288 | 20231031 | 142800 | 4777458850 | 21050 | 21050 | 21100 | 21050 | 310 |
| 289 | 20231031 | 142700 | 4770920350 | 21050 | 21100 | 21100 | 21050 | 516 |
| 290 | 20231031 | 142600 | 4760057250 | 21050 | 21050 | 21100 | 21050 | 437 |
| 291 | 20231031 | 142500 | 4750852750 | 21050 | 21100 | 21100 | 21050 | 1241 |
| 292 | 20231031 | 142400 | 4724727700 | 21050 | 21050 | 21100 | 21050 | 77 |
| 293 | 20231031 | 142300 | 4723106450 | 21050 | 21100 | 21100 | 21050 | 1070 |
| 294 | 20231031 | 142200 | 4700573150 | 21050 | 21100 | 21100 | 21050 | 90 |
| 295 | 20231031 | 142100 | 4698675150 | 21050 | 21100 | 21150 | 21050 | 159 |
| 296 | 20231031 | 142000 | 4695319950 | 21050 | 21050 | 21100 | 21050 | 1188 |
| 297 | 20231031 | 141900 | 4670257300 | 21050 | 21150 | 21150 | 21050 | 195 |
| 298 | 20231031 | 141800 | 4666142750 | 21150 | 21100 | 21150 | 21100 | 250 |
| 299 | 20231031 | 141700 | 4660860900 | 21150 | 21100 | 21150 | 21100 | 112 |
| 300 | 20231031 | 141600 | 4658496000 | 21100 | 21200 | 21200 | 21100 | 124 |
| 301 | 20231031 | 141500 | 4655877750 | 21250 | 21150 | 21250 | 21100 | 195 |
| 302 | 20231031 | 141400 | 4651753500 | 21100 | 21100 | 21150 | 21100 | 152 |
| 303 | 20231031 | 141300 | 4648543550 | 21100 | 21100 | 21100 | 21050 | 778 |
| 304 | 20231031 | 141200 | 4632129950 | 21100 | 21100 | 21150 | 21050 | 370 |
| 305 | 20231031 | 141100 | 4624318800 | 21100 | 21100 | 21100 | 21050 | 318 |
| 306 | 20231031 | 141000 | 4617611600 | 21100 | 21100 | 21150 | 21050 | 116 |
| 307 | 20231031 | 140900 | 4615165000 | 21100 | 21050 | 21150 | 21050 | 125 |
| 308 | 20231031 | 140800 | 4612528800 | 21100 | 21100 | 21150 | 21050 | 1666 |
| 309 | 20231031 | 140700 | 4577385950 | 21100 | 21150 | 21200 | 21100 | 1180 |
| 310 | 20231031 | 140600 | 4552428700 | 21150 | 21150 | 21200 | 21150 | 318 |
| 311 | 20231031 | 140500 | 4545691150 | 21150 | 21150 | 21200 | 21150 | 251 |
| 312 | 20231031 | 140400 | 4540381050 | 21150 | 21150 | 21200 | 21150 | 124 |
| 313 | 20231031 | 140300 | 4537756700 | 21200 | 21200 | 21200 | 21150 | 407 |
| 314 | 20231031 | 140200 | 4529131150 | 21200 | 21150 | 21200 | 21100 | 247 |
| 315 | 20231031 | 140100 | 4523907650 | 21150 | 21100 | 21150 | 21100 | 1430 |
| 316 | 20231031 | 140000 | 4493673950 | 21100 | 21150 | 21150 | 21100 | 210 |
| 317 | 20231031 | 135900 | 4489236250 | 21100 | 21100 | 21150 | 21100 | 296 |
| 318 | 20231031 | 135800 | 4482990200 | 21100 | 21200 | 21200 | 21100 | 1242 |
| 319 | 20231031 | 135700 | 4456774600 | 21100 | 21200 | 21200 | 21100 | 1355 |
| 320 | 20231031 | 135600 | 4428172200 | 21250 | 21150 | 21250 | 21150 | 3489 |
| 321 | 20231031 | 135500 | 4354299500 | 21150 | 21150 | 21200 | 21150 | 263 |
| 322 | 20231031 | 135400 | 4348729650 | 21150 | 21150 | 21200 | 21150 | 275 |
| 323 | 20231031 | 135300 | 4342913000 | 21150 | 21200 | 21200 | 21100 | 221 |
| 324 | 20231031 | 135200 | 4338236350 | 21200 | 21150 | 21250 | 21150 | 343 |
| 325 | 20231031 | 135100 | 4330975100 | 21150 | 21150 | 21200 | 21150 | 2951 |
| 326 | 20231031 | 135000 | 4268547700 | 21200 | 21200 | 21250 | 21200 | 3186 |
| 327 | 20231031 | 134900 | 4201002850 | 21200 | 21200 | 21300 | 21200 | 335 |
| 328 | 20231031 | 134800 | 4193888500 | 21200 | 21250 | 21300 | 21200 | 491 |
| 329 | 20231031 | 134700 | 4183455300 | 21250 | 21300 | 21300 | 21250 | 1208 |
| 330 | 20231031 | 134600 | 4157733550 | 21350 | 21300 | 21400 | 21300 | 168 |
| 331 | 20231031 | 134500 | 4154148850 | 21300 | 21300 | 21350 | 21300 | 192 |
| 332 | 20231031 | 134400 | 4150057900 | 21300 | 21350 | 21350 | 21300 | 965 |
| 333 | 20231031 | 134300 | 4129495600 | 21300 | 21300 | 21350 | 21300 | 390 |
| 334 | 20231031 | 134200 | 4121182550 | 21300 | 21350 | 21350 | 21300 | 196 |
| 335 | 20231031 | 134100 | 4117000650 | 21300 | 21300 | 21450 | 21300 | 290 |
| 336 | 20231031 | 134000 | 4110813700 | 21450 | 21350 | 21500 | 21300 | 108 |
| 337 | 20231031 | 133900 | 4108509850 | 21300 | 21350 | 21400 | 21300 | 93 |
| 338 | 20231031 | 133800 | 4106523100 | 21350 | 21350 | 21550 | 21350 | 1783 |
| 339 | 20231031 | 133700 | 4068291400 | 21400 | 21250 | 21400 | 21250 | 1574 |
| 340 | 20231031 | 133600 | 4034676400 | 21250 | 21250 | 21300 | 21250 | 220 |
| 341 | 20231031 | 133500 | 4030000050 | 21250 | 21250 | 21300 | 21250 | 297 |
| 342 | 20231031 | 133400 | 4023682300 | 21250 | 21250 | 21300 | 21250 | 136 |
| 343 | 20231031 | 133300 | 4020789700 | 21250 | 21250 | 21300 | 21250 | 561 |
| 344 | 20231031 | 133200 | 4008866100 | 21250 | 21250 | 21300 | 21250 | 318 |
| 345 | 20231031 | 133100 | 4002096950 | 21250 | 21300 | 21300 | 21250 | 229 |
| 346 | 20231031 | 133000 | 3997222850 | 21250 | 21300 | 21300 | 21250 | 296 |
| 347 | 20231031 | 132900 | 3990922850 | 21300 | 21250 | 21300 | 21250 | 299 |
| 348 | 20231031 | 132800 | 3984563600 | 21250 | 21250 | 21300 | 21250 | 841 |
| 349 | 20231031 | 132700 | 3966691000 | 21300 | 21300 | 21300 | 21250 | 454 |
| 350 | 20231031 | 132600 | 3957032550 | 21300 | 21300 | 21350 | 21300 | 1130 |
| 351 | 20231031 | 132500 | 3932955550 | 21300 | 21300 | 21350 | 21300 | 377 |
| 352 | 20231031 | 132400 | 3924923350 | 21350 | 21350 | 21350 | 21300 | 393 |
| 353 | 20231031 | 132300 | 3916532850 | 21350 | 21300 | 21350 | 21300 | 30 |
| 354 | 20231031 | 132200 | 3915892500 | 21350 | 21400 | 21400 | 21350 | 634 |
| 355 | 20231031 | 132100 | 3902353250 | 21350 | 21350 | 21400 | 21350 | 97 |
| 356 | 20231031 | 132000 | 3900277550 | 21350 | 21350 | 21400 | 21350 | 29 |
| 357 | 20231031 | 131900 | 3899657050 | 21400 | 21350 | 21400 | 21300 | 64 |
| 358 | 20231031 | 131800 | 3898290050 | 21350 | 21350 | 21350 | 21300 | 225 |
| 359 | 20231031 | 131700 | 3893492200 | 21350 | 21300 | 21350 | 21300 | 605 |
| 360 | 20231031 | 131600 | 3880603300 | 21300 | 21300 | 21300 | 21300 | 44 |
| 361 | 20231031 | 131500 | 3879666100 | 21350 | 21350 | 21350 | 21300 | 1454 |
| 362 | 20231031 | 131400 | 3848664700 | 21350 | 21400 | 21400 | 21350 | 240 |
| 363 | 20231031 | 131300 | 3843539350 | 21350 | 21350 | 21350 | 21350 | 264 |
| 364 | 20231031 | 131200 | 3837902950 | 21350 | 21400 | 21400 | 21350 | 132 |
| 365 | 20231031 | 131100 | 3835078200 | 21350 | 21400 | 21400 | 21350 | 169 |
| 366 | 20231031 | 131000 | 3831467700 | 21350 | 21350 | 21350 | 21350 | 12 |
| 367 | 20231031 | 130900 | 3831211500 | 21400 | 21350 | 21400 | 21350 | 522 |
| 368 | 20231031 | 130800 | 3820058100 | 21350 | 21400 | 21400 | 21350 | 159 |
| 369 | 20231031 | 130700 | 3816662100 | 21350 | 21400 | 21400 | 21350 | 81 |
| 370 | 20231031 | 130600 | 3814929550 | 21350 | 21400 | 21400 | 21350 | 49 |
| 371 | 20231031 | 130500 | 3813881050 | 21400 | 21400 | 21400 | 21400 | 104 |
| 372 | 20231031 | 130400 | 3811655450 | 21400 | 21350 | 21450 | 21350 | 651 |
| 373 | 20231031 | 130300 | 3797723100 | 21350 | 21400 | 21400 | 21350 | 78 |
| 374 | 20231031 | 130200 | 3796054100 | 21400 | 21400 | 21400 | 21400 | 136 |
| 375 | 20231031 | 130100 | 3793143700 | 21400 | 21400 | 21450 | 21350 | 663 |
| 376 | 20231031 | 130000 | 3778949850 | 21350 | 21400 | 21400 | 21350 | 146 |
| 377 | 20231031 | 125900 | 3775831350 | 21350 | 21400 | 21400 | 21350 | 370 |
| 378 | 20231031 | 125800 | 3767931350 | 21400 | 21400 | 21450 | 21400 | 717 |
| 379 | 20231031 | 125700 | 3752582750 | 21400 | 21400 | 21450 | 21400 | 149 |
| 380 | 20231031 | 125600 | 3749393150 | 21450 | 21400 | 21450 | 21400 | 32 |
| 381 | 20231031 | 125500 | 3748706900 | 21400 | 21350 | 21450 | 21350 | 155 |
| 382 | 20231031 | 125400 | 3745384700 | 21400 | 21350 | 21400 | 21350 | 88 |
| 383 | 20231031 | 125300 | 3743501550 | 21350 | 21400 | 21400 | 21300 | 3382 |
| 384 | 20231031 | 125200 | 3671275350 | 21400 | 21300 | 21550 | 21300 | 810 |
| 385 | 20231031 | 125100 | 3653944450 | 21300 | 21300 | 21300 | 21300 | 1202 |
| 386 | 20231031 | 125000 | 3628341850 | 21300 | 21350 | 21350 | 21300 | 848 |
| 387 | 20231031 | 124900 | 3610240850 | 21400 | 21400 | 21400 | 21350 | 122 |
| 388 | 20231031 | 124800 | 3607630800 | 21350 | 21350 | 21350 | 21350 | 1930 |
| 389 | 20231031 | 124700 | 3566425300 | 21350 | 21400 | 21400 | 21350 | 383 |
| 390 | 20231031 | 124600 | 3558229150 | 21400 | 21450 | 21450 | 21400 | 1695 |
| 391 | 20231031 | 124500 | 3521954000 | 21500 | 21450 | 21500 | 21450 | 67 |
| 392 | 20231031 | 124400 | 3520515500 | 21450 | 21450 | 21500 | 21450 | 102 |
| 393 | 20231031 | 124300 | 3518326200 | 21450 | 21450 | 21450 | 21400 | 75 |
| 394 | 20231031 | 124200 | 3516718150 | 21450 | 21450 | 21500 | 21450 | 148 |
| 395 | 20231031 | 124100 | 3513542200 | 21450 | 21500 | 21500 | 21450 | 112 |
| 396 | 20231031 | 124000 | 3511138450 | 21450 | 21450 | 21450 | 21450 | 19 |
| 397 | 20231031 | 123900 | 3510730900 | 21500 | 21450 | 21500 | 21450 | 201 |
| 398 | 20231031 | 123800 | 3506417100 | 21450 | 21500 | 21500 | 21450 | 114 |
| 399 | 20231031 | 123700 | 3503966250 | 21450 | 21500 | 21500 | 21450 | 59 |
| 400 | 20231031 | 123600 | 3502698450 | 21550 | 21550 | 21550 | 21550 | 47 |
| 401 | 20231031 | 123500 | 3501685600 | 21550 | 21550 | 21600 | 21550 | 209 |
| 402 | 20231031 | 123400 | 3497176550 | 21550 | 21550 | 21600 | 21550 | 67 |
| 403 | 20231031 | 123300 | 3495731100 | 21550 | 21650 | 21650 | 21550 | 133 |
| 404 | 20231031 | 123200 | 3492856600 | 21600 | 21550 | 21600 | 21550 | 214 |
| 405 | 20231031 | 123100 | 3488241850 | 21600 | 21550 | 21600 | 21550 | 78 |
| 406 | 20231031 | 123000 | 3486557800 | 21600 | 21550 | 21600 | 21550 | 286 |
| 407 | 20231031 | 122900 | 3480388500 | 21500 | 21500 | 21550 | 21500 | 36 |
| 408 | 20231031 | 122800 | 3479613500 | 21500 | 21500 | 21550 | 21500 | 847 |
| 409 | 20231031 | 122700 | 3461366550 | 21500 | 21450 | 21500 | 21450 | 77 |
| 410 | 20231031 | 122600 | 3459711600 | 21400 | 21400 | 21400 | 21400 | 21 |
| 411 | 20231031 | 122500 | 3459262200 | 21450 | 21400 | 21450 | 21350 | 1070 |
| 412 | 20231031 | 122400 | 3436336900 | 21400 | 21400 | 21400 | 21400 | 474 |
| 413 | 20231031 | 122300 | 3426193300 | 21350 | 21350 | 21400 | 21350 | 160 |
| 414 | 20231031 | 122200 | 3422776000 | 21350 | 21350 | 21400 | 21350 | 1069 |
| 415 | 20231031 | 122100 | 3399944450 | 21350 | 21350 | 21400 | 21350 | 322 |
| 416 | 20231031 | 122000 | 3393061200 | 21400 | 21400 | 21450 | 21400 | 1008 |
| 417 | 20231031 | 121900 | 3371488650 | 21400 | 21450 | 21450 | 21400 | 185 |
| 418 | 20231031 | 121800 | 3367522050 | 21450 | 21450 | 21450 | 21450 | 453 |
| 419 | 20231031 | 121700 | 3357805200 | 21450 | 21450 | 21500 | 21450 | 262 |
| 420 | 20231031 | 121600 | 3352182900 | 21500 | 21500 | 21500 | 21500 | 25 |
| 421 | 20231031 | 121500 | 3351645400 | 21500 | 21450 | 21500 | 21450 | 110 |
| 422 | 20231031 | 121400 | 3349280600 | 21500 | 21450 | 21500 | 21450 | 176 |
| 423 | 20231031 | 121300 | 3345503050 | 21500 | 21550 | 21550 | 21500 | 421 |
| 424 | 20231031 | 121200 | 3336437300 | 21550 | 21500 | 21550 | 21500 | 966 |
| 425 | 20231031 | 121100 | 3315622100 | 21500 | 21550 | 21550 | 21500 | 65 |
| 426 | 20231031 | 121000 | 3314222150 | 21500 | 21550 | 21550 | 21500 | 81 |
| 427 | 20231031 | 120900 | 3312477350 | 21550 | 21500 | 21550 | 21500 | 77 |
| 428 | 20231031 | 120800 | 3310819500 | 21500 | 21500 | 21550 | 21500 | 41 |
| 429 | 20231031 | 120700 | 3309936500 | 21500 | 21500 | 21500 | 21500 | 123 |
| 430 | 20231031 | 120600 | 3307292000 | 21500 | 21500 | 21500 | 21450 | 9 |
| 431 | 20231031 | 120500 | 3307098550 | 21500 | 21500 | 21550 | 21500 | 133 |
| 432 | 20231031 | 120400 | 3304237450 | 21550 | 21450 | 21600 | 21450 | 75 |
| 433 | 20231031 | 120300 | 3302621250 | 21450 | 21550 | 21600 | 21450 | 339 |
| 434 | 20231031 | 120200 | 3295317900 | 21550 | 21550 | 21550 | 21550 | 15 |
| 435 | 20231031 | 120100 | 3294994650 | 21600 | 21600 | 21600 | 21550 | 172 |
| 436 | 20231031 | 120000 | 3291281050 | 21550 | 21600 | 21600 | 21550 | 52 |
| 437 | 20231031 | 115900 | 3290158100 | 21550 | 21550 | 21550 | 21550 | 129 |
| 438 | 20231031 | 115800 | 3287378150 | 21550 | 21500 | 21550 | 21500 | 105 |
| 439 | 20231031 | 115700 | 3285115450 | 21450 | 21450 | 21600 | 21400 | 2492 |
| 440 | 20231031 | 115600 | 3231577100 | 21450 | 21450 | 21450 | 21400 | 403 |
| 441 | 20231031 | 115500 | 3222935450 | 21500 | 21500 | 21550 | 21500 | 158 |
| 442 | 20231031 | 115400 | 3219532900 | 21450 | 21450 | 21450 | 21450 | 59 |
| 443 | 20231031 | 115300 | 3218267350 | 21400 | 21500 | 21500 | 21400 | 581 |
| 444 | 20231031 | 115200 | 3205805650 | 21450 | 21500 | 21500 | 21450 | 2014 |
| 445 | 20231031 | 115100 | 3162574600 | 21500 | 21500 | 21500 | 21500 | 30 |
| 446 | 20231031 | 115000 | 3161929600 | 21500 | 21500 | 21550 | 21500 | 318 |
| 447 | 20231031 | 114900 | 3155083450 | 21500 | 21550 | 21550 | 21500 | 459 |
| 448 | 20231031 | 114800 | 3145197900 | 21550 | 21500 | 21550 | 21500 | 41 |
| 449 | 20231031 | 114700 | 3144314500 | 21550 | 21500 | 21550 | 21500 | 153 |
| 450 | 20231031 | 114600 | 3141017950 | 21500 | 21550 | 21550 | 21500 | 39 |
| 451 | 20231031 | 114500 | 3140177800 | 21500 | 21500 | 21550 | 21500 | 131 |
| 452 | 20231031 | 114400 | 3137360750 | 21550 | 21500 | 21550 | 21500 | 151 |
| 453 | 20231031 | 114300 | 3134107400 | 21500 | 21500 | 21500 | 21500 | 9 |
| 454 | 20231031 | 114200 | 3133913900 | 21550 | 21500 | 21550 | 21500 | 210 |
| 455 | 20231031 | 114100 | 3129396950 | 21550 | 21550 | 21550 | 21500 | 179 |
| 456 | 20231031 | 114000 | 3125540300 | 21550 | 21550 | 21550 | 21500 | 168 |
| 457 | 20231031 | 113900 | 3121920450 | 21550 | 21500 | 21550 | 21500 | 87 |
| 458 | 20231031 | 113800 | 3120045900 | 21500 | 21550 | 21550 | 21500 | 334 |
| 459 | 20231031 | 113700 | 3112857900 | 21500 | 21500 | 21500 | 21500 | 5 |
| 460 | 20231031 | 113600 | 3112750400 | 21550 | 21550 | 21550 | 21500 | 2452 |
| 461 | 20231031 | 113500 | 3060023150 | 21550 | 21650 | 21650 | 21550 | 1627 |
| 462 | 20231031 | 113400 | 3024914350 | 21650 | 21650 | 21700 | 21650 | 98 |
| 463 | 20231031 | 113300 | 3022790300 | 21650 | 21650 | 21700 | 21650 | 149 |
| 464 | 20231031 | 113200 | 3019557400 | 21650 | 21650 | 21650 | 21650 | 136 |
| 465 | 20231031 | 113100 | 3016613000 | 21650 | 21650 | 21650 | 21600 | 182 |
| 466 | 20231031 | 113000 | 3012675850 | 21650 | 21600 | 21700 | 21600 | 324 |
| 467 | 20231031 | 112900 | 3005664950 | 21600 | 21600 | 21650 | 21600 | 43 |
| 468 | 20231031 | 112800 | 3004735150 | 21650 | 21700 | 21700 | 21650 | 146 |
| 469 | 20231031 | 112700 | 3001571850 | 21700 | 21700 | 21700 | 21650 | 368 |
| 470 | 20231031 | 112600 | 2993594850 | 21700 | 21600 | 21700 | 21600 | 77 |
| 471 | 20231031 | 112500 | 2991927750 | 21600 | 21600 | 21650 | 21600 | 125 |
| 472 | 20231031 | 112400 | 2989224400 | 21650 | 21650 | 21650 | 21600 | 134 |
| 473 | 20231031 | 112300 | 2986323350 | 21650 | 21600 | 21700 | 21600 | 43 |
| 474 | 20231031 | 112200 | 2985391500 | 21650 | 21600 | 21650 | 21600 | 1048 |
| 475 | 20231031 | 112100 | 2962705900 | 21600 | 21600 | 21650 | 21550 | 113 |
| 476 | 20231031 | 112000 | 2960268300 | 21600 | 21550 | 21600 | 21550 | 170 |
| 477 | 20231031 | 111900 | 2956603000 | 21600 | 21600 | 21650 | 21600 | 86 |
| 478 | 20231031 | 111800 | 2954744400 | 21600 | 21550 | 21600 | 21550 | 171 |
| 479 | 20231031 | 111700 | 2951056150 | 21600 | 21650 | 21650 | 21550 | 1242 |
| 480 | 20231031 | 111600 | 2924210250 | 21650 | 21700 | 21700 | 21650 | 239 |
| 481 | 20231031 | 111500 | 2919029050 | 21550 | 21700 | 21700 | 21550 | 2073 |
| 482 | 20231031 | 111400 | 2874218450 | 21800 | 21600 | 21800 | 21600 | 58 |
| 483 | 20231031 | 111300 | 2872956500 | 21550 | 21800 | 21800 | 21550 | 8995 |
| 484 | 20231031 | 111200 | 2678166200 | 21750 | 21800 | 21800 | 21750 | 42 |
| 485 | 20231031 | 111100 | 2677250850 | 21750 | 21750 | 21800 | 21750 | 41 |
| 486 | 20231031 | 111000 | 2676357700 | 21750 | 21750 | 21800 | 21750 | 117 |
| 487 | 20231031 | 110900 | 2673807400 | 21750 | 21800 | 21800 | 21750 | 599 |
| 488 | 20231031 | 110800 | 2660755100 | 21800 | 21850 | 21850 | 21800 | 333 |
| 489 | 20231031 | 110700 | 2653480500 | 21850 | 21850 | 21850 | 21850 | 92 |
| 490 | 20231031 | 110600 | 2651470300 | 21800 | 21900 | 21900 | 21800 | 329 |
| 491 | 20231031 | 110500 | 2644280700 | 21850 | 21900 | 21900 | 21850 | 35 |
| 492 | 20231031 | 110400 | 2643514950 | 21900 | 21850 | 21900 | 21850 | 111 |
| 493 | 20231031 | 110300 | 2641088250 | 21850 | 21800 | 21850 | 21800 | 59 |
| 494 | 20231031 | 110200 | 2639799200 | 21850 | 21800 | 21850 | 21800 | 152 |
| 495 | 20231031 | 110100 | 2636484600 | 21850 | 21850 | 21850 | 21850 | 165 |
| 496 | 20231031 | 110000 | 2632879350 | 21800 | 21800 | 21850 | 21800 | 101 |
| 497 | 20231031 | 105900 | 2630675100 | 21800 | 21800 | 21850 | 21800 | 178 |
| 498 | 20231031 | 105800 | 2626794650 | 21850 | 21800 | 21850 | 21800 | 139 |
| 499 | 20231031 | 105700 | 2623762600 | 21800 | 21850 | 21850 | 21800 | 31 |
| 500 | 20231031 | 105600 | 2623085450 | 21800 | 21850 | 21850 | 21800 | 209 |
| 501 | 20231031 | 105500 | 2618523550 | 21850 | 21900 | 21900 | 21850 | 175 |
| 502 | 20231031 | 105400 | 2614697400 | 21850 | 21900 | 21900 | 21850 | 22 |
| 503 | 20231031 | 105300 | 2614215650 | 21900 | 21850 | 21900 | 21850 | 46 |
| 504 | 20231031 | 105200 | 2613209100 | 21900 | 21900 | 21900 | 21900 | 60 |
| 505 | 20231031 | 105100 | 2611895100 | 21850 | 21850 | 21850 | 21850 | 5 |
| 506 | 20231031 | 105000 | 2611785850 | 21900 | 21900 | 21900 | 21900 | 558 |
| 507 | 20231031 | 104900 | 2599565650 | 21900 | 21950 | 21950 | 21900 | 29 |
| 508 | 20231031 | 104800 | 2598929200 | 21900 | 21950 | 22000 | 21900 | 2260 |
| 509 | 20231031 | 104700 | 2549242500 | 21950 | 21950 | 21950 | 21900 | 88 |
| 510 | 20231031 | 104600 | 2547311700 | 21950 | 21900 | 21950 | 21900 | 269 |
| 511 | 20231031 | 104500 | 2541407200 | 21900 | 21950 | 22000 | 21900 | 71 |
| 512 | 20231031 | 104400 | 2539845350 | 21950 | 21900 | 21950 | 21900 | 266 |
| 513 | 20231031 | 104300 | 2534006900 | 21900 | 21900 | 22000 | 21900 | 526 |
| 514 | 20231031 | 104200 | 2522451200 | 21950 | 21950 | 21950 | 21900 | 101 |
| 515 | 20231031 | 104100 | 2520235000 | 21950 | 21950 | 21950 | 21900 | 816 |
| 516 | 20231031 | 104000 | 2502350750 | 21900 | 21850 | 21900 | 21850 | 59 |
| 517 | 20231031 | 103900 | 2501058750 | 21900 | 21850 | 21900 | 21850 | 332 |
| 518 | 20231031 | 103800 | 2493788150 | 21800 | 21850 | 21850 | 21800 | 150 |
| 519 | 20231031 | 103700 | 2490511300 | 21800 | 21800 | 21850 | 21800 | 1336 |
| 520 | 20231031 | 103600 | 2461372850 | 21850 | 21800 | 21900 | 21800 | 128 |
| 521 | 20231031 | 103500 | 2458573550 | 21850 | 21900 | 21900 | 21800 | 837 |
| 522 | 20231031 | 103400 | 2440284400 | 21850 | 21850 | 21850 | 21850 | 91 |
| 523 | 20231031 | 103300 | 2438296050 | 21900 | 21900 | 21950 | 21900 | 416 |
| 524 | 20231031 | 103200 | 2429180900 | 21900 | 21900 | 21950 | 21900 | 46 |
| 525 | 20231031 | 103100 | 2428173000 | 21900 | 21900 | 21950 | 21900 | 49 |
| 526 | 20231031 | 103000 | 2427098550 | 21900 | 21900 | 21900 | 21850 | 302 |
| 527 | 20231031 | 102900 | 2420495650 | 21900 | 21850 | 21900 | 21800 | 174 |
| 528 | 20231031 | 102800 | 2416691450 | 21850 | 21800 | 21850 | 21800 | 172 |
| 529 | 20231031 | 102700 | 2412933450 | 21800 | 21700 | 21850 | 21700 | 726 |
| 530 | 20231031 | 102600 | 2397110150 | 21700 | 21750 | 21750 | 21700 | 165 |
| 531 | 20231031 | 102500 | 2393529600 | 21750 | 21700 | 21750 | 21700 | 266 |
| 532 | 20231031 | 102400 | 2387749650 | 21750 | 21750 | 21750 | 21700 | 204 |
| 533 | 20231031 | 102300 | 2383319350 | 21750 | 21800 | 21800 | 21700 | 461 |
| 534 | 20231031 | 102200 | 2373292800 | 21800 | 21800 | 21850 | 21750 | 443 |
| 535 | 20231031 | 102100 | 2363634350 | 21800 | 21800 | 21850 | 21800 | 35 |
| 536 | 20231031 | 102000 | 2362870600 | 21850 | 21700 | 21850 | 21700 | 40 |
| 537 | 20231031 | 101900 | 2362001500 | 21850 | 21800 | 21850 | 21750 | 792 |
| 538 | 20231031 | 101800 | 2344772000 | 21800 | 21900 | 21900 | 21800 | 74 |
| 539 | 20231031 | 101700 | 2343158550 | 21800 | 21900 | 21900 | 21800 | 1937 |
| 540 | 20231031 | 101600 | 2300909550 | 21800 | 21900 | 21900 | 21800 | 666 |
| 541 | 20231031 | 101500 | 2286372000 | 21950 | 21950 | 21950 | 21950 | 40 |
| 542 | 20231031 | 101400 | 2285494000 | 21850 | 21950 | 21950 | 21850 | 2836 |
| 543 | 20231031 | 101300 | 2223358950 | 21950 | 21950 | 21950 | 21950 | 49 |
| 544 | 20231031 | 101200 | 2222283400 | 21950 | 21950 | 22000 | 21950 | 789 |
| 545 | 20231031 | 101100 | 2204956300 | 21950 | 21950 | 21950 | 21950 | 58 |
| 546 | 20231031 | 101000 | 2203683200 | 21950 | 21950 | 21950 | 21950 | 30 |
| 547 | 20231031 | 100900 | 2203024700 | 21950 | 21900 | 21950 | 21850 | 3648 |
| 548 | 20231031 | 100800 | 2123289700 | 21900 | 21850 | 21950 | 21850 | 123 |
| 549 | 20231031 | 100700 | 2120595750 | 21950 | 21950 | 21950 | 21850 | 2981 |
| 550 | 20231031 | 100600 | 2055392150 | 21950 | 22000 | 22000 | 21950 | 49 |
| 551 | 20231031 | 100500 | 2054314400 | 22000 | 22100 | 22100 | 22000 | 1027 |
| 552 | 20231031 | 100400 | 2031699350 | 22100 | 22050 | 22100 | 22050 | 316 |
| 553 | 20231031 | 100300 | 2024729950 | 22100 | 22100 | 22100 | 22050 | 71 |
| 554 | 20231031 | 100200 | 2023161900 | 22100 | 22100 | 22100 | 22050 | 468 |
| 555 | 20231031 | 100100 | 2012836150 | 22050 | 22100 | 22100 | 22050 | 461 |
| 556 | 20231031 | 100000 | 2002656250 | 22100 | 22100 | 22100 | 22050 | 223 |
| 557 | 20231031 | 095900 | 1997736600 | 22100 | 22100 | 22100 | 22050 | 78 |
| 558 | 20231031 | 095800 | 1996013300 | 22100 | 22050 | 22100 | 22050 | 145 |
| 559 | 20231031 | 095700 | 1992814650 | 22100 | 22100 | 22100 | 22050 | 128 |
| 560 | 20231031 | 095600 | 1989987350 | 22100 | 22100 | 22100 | 22050 | 234 |
| 561 | 20231031 | 095500 | 1984816050 | 22100 | 22000 | 22100 | 22000 | 1181 |
| 562 | 20231031 | 095400 | 1958779150 | 22050 | 22050 | 22100 | 22000 | 528 |
| 563 | 20231031 | 095300 | 1947151300 | 22100 | 22150 | 22150 | 22000 | 1363 |
| 564 | 20231031 | 095200 | 1917044150 | 22150 | 22100 | 22150 | 22100 | 181 |
| 565 | 20231031 | 095100 | 1913041400 | 22100 | 22150 | 22150 | 22100 | 174 |
| 566 | 20231031 | 095000 | 1909193900 | 22150 | 22150 | 22150 | 22100 | 260 |
| 567 | 20231031 | 094900 | 1903444850 | 22200 | 22200 | 22200 | 22150 | 184 |
| 568 | 20231031 | 094800 | 1899365050 | 22200 | 22200 | 22200 | 22100 | 459 |
| 569 | 20231031 | 094700 | 1889202800 | 22200 | 22200 | 22200 | 22150 | 583 |
| 570 | 20231031 | 094600 | 1876275450 | 22200 | 22200 | 22200 | 22150 | 183 |
| 571 | 20231031 | 094500 | 1872215300 | 22200 | 22250 | 22300 | 22150 | 350 |
| 572 | 20231031 | 094400 | 1864426100 | 22300 | 22050 | 22300 | 22000 | 6511 |
| 573 | 20231031 | 094300 | 1720467700 | 22050 | 22050 | 22100 | 22050 | 788 |
| 574 | 20231031 | 094200 | 1703090600 | 22000 | 22100 | 22100 | 22000 | 1109 |
| 575 | 20231031 | 094100 | 1678666350 | 22050 | 22100 | 22100 | 22050 | 495 |
| 576 | 20231031 | 094000 | 1667729600 | 22150 | 22100 | 22150 | 22050 | 987 |
| 577 | 20231031 | 093900 | 1645945300 | 22100 | 22150 | 22150 | 22050 | 1035 |
| 578 | 20231031 | 093800 | 1623099900 | 22150 | 22300 | 22300 | 22100 | 906 |
| 579 | 20231031 | 093700 | 1602978600 | 22300 | 22350 | 22400 | 22250 | 3658 |
| 580 | 20231031 | 093600 | 1521499350 | 22350 | 22300 | 22400 | 22300 | 1132 |
| 581 | 20231031 | 093500 | 1496232200 | 22400 | 22400 | 22450 | 22250 | 4848 |
| 582 | 20231031 | 093400 | 1387775050 | 22400 | 22300 | 22450 | 22250 | 5181 |
| 583 | 20231031 | 093300 | 1272009500 | 22250 | 22050 | 22300 | 22050 | 5467 |
| 584 | 20231031 | 093200 | 1150895000 | 22100 | 21900 | 22150 | 21900 | 7038 |
| 585 | 20231031 | 093100 | 995920400 | 21900 | 21900 | 21900 | 21900 | 855 |
| 586 | 20231031 | 093000 | 977195900 | 21850 | 21700 | 21850 | 21650 | 3886 |
| 587 | 20231031 | 092900 | 892554150 | 21700 | 21750 | 21800 | 21700 | 703 |
| 588 | 20231031 | 092800 | 877279700 | 21800 | 21750 | 21800 | 21750 | 551 |
| 589 | 20231031 | 092700 | 865280150 | 21800 | 21800 | 21800 | 21750 | 205 |
| 590 | 20231031 | 092600 | 860812150 | 21800 | 21650 | 21800 | 21650 | 1989 |
| 591 | 20231031 | 092500 | 817623650 | 21650 | 21650 | 21700 | 21650 | 288 |
| 592 | 20231031 | 092400 | 811388250 | 21650 | 21700 | 21700 | 21650 | 415 |
| 593 | 20231031 | 092300 | 802401600 | 21650 | 21650 | 21700 | 21650 | 355 |
| 594 | 20231031 | 092200 | 794715800 | 21650 | 21650 | 21700 | 21650 | 495 |
| 595 | 20231031 | 092100 | 783996550 | 21650 | 21650 | 21700 | 21650 | 942 |
| 596 | 20231031 | 092000 | 763602200 | 21650 | 21650 | 21700 | 21650 | 605 |
| 597 | 20231031 | 091900 | 750492650 | 21650 | 21650 | 21700 | 21650 | 423 |
| 598 | 20231031 | 091800 | 741334400 | 21700 | 21700 | 21700 | 21650 | 82 |
| 599 | 20231031 | 091700 | 739558550 | 21700 | 21600 | 21700 | 21600 | 515 |
| 600 | 20231031 | 091600 | 728421300 | 21600 | 21650 | 21650 | 21600 | 145 |
| 601 | 20231031 | 091500 | 725284500 | 21650 | 21700 | 21700 | 21650 | 99 |
| 602 | 20231031 | 091400 | 723138650 | 21700 | 21700 | 21700 | 21550 | 39 |
| 603 | 20231031 | 091300 | 722295600 | 21700 | 21650 | 21700 | 21500 | 8590 |
| 604 | 20231031 | 091200 | 537235450 | 21650 | 21700 | 21750 | 21650 | 643 |
| 605 | 20231031 | 091100 | 523286550 | 21700 | 21650 | 21800 | 21650 | 869 |
| 606 | 20231031 | 091000 | 504423400 | 21750 | 21700 | 21800 | 21650 | 2892 |
| 607 | 20231031 | 090900 | 441667350 | 21750 | 21800 | 21850 | 21750 | 3162 |
| 608 | 20231031 | 090800 | 372769950 | 21800 | 21850 | 21850 | 21800 | 1215 |
| 609 | 20231031 | 090700 | 346270100 | 21900 | 21800 | 21900 | 21800 | 535 |
| 610 | 20231031 | 090600 | 334587650 | 21850 | 21800 | 21900 | 21800 | 1153 |
| 611 | 20231031 | 090500 | 309399100 | 21800 | 21750 | 21800 | 21750 | 580 |
| 612 | 20231031 | 090400 | 296762050 | 21800 | 21850 | 21950 | 21800 | 1635 |
| 613 | 20231031 | 090300 | 261033800 | 21950 | 21950 | 22000 | 21900 | 2996 |
| 614 | 20231031 | 090200 | 195358850 | 21950 | 22000 | 22000 | 21900 | 244 |
| 615 | 20231031 | 090100 | 190001500 | 22000 | 22000 | 22050 | 21900 | 4013 |
| 616 | 20231031 | 090000 | 101693650 | 22000 | 22000 | 22050 | 22000 | 4620 |