32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 191500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 3 | 20231031 | 191400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231031 | 191300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231031 | 191200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231031 | 191100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231031 | 191000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231031 | 190900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231031 | 190800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231031 | 190700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231031 | 190600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231031 | 190500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231031 | 190400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231031 | 190300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231031 | 190200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231031 | 190100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231031 | 190000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231031 | 185900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231031 | 185800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231031 | 185700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231031 | 185600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231031 | 185500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231031 | 185400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231031 | 185300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231031 | 185200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231031 | 185100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231031 | 185000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231031 | 184900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231031 | 184800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231031 | 184700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231031 | 184600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231031 | 184500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 33 | 20231031 | 184400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231031 | 184300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231031 | 184200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231031 | 184100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231031 | 184000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231031 | 183900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231031 | 183800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231031 | 183700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231031 | 183600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231031 | 183500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231031 | 183400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231031 | 183300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231031 | 183200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231031 | 183100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231031 | 183000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231031 | 182900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231031 | 182800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231031 | 182700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231031 | 182600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231031 | 182500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231031 | 182400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231031 | 182300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231031 | 182200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231031 | 182100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231031 | 182000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231031 | 181900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231031 | 181800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231031 | 181700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231031 | 181600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231031 | 181500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 63 | 20231031 | 181400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231031 | 181300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231031 | 181200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231031 | 181100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231031 | 181000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231031 | 180900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231031 | 180800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231031 | 180700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231031 | 180600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231031 | 180500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231031 | 180400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231031 | 180300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231031 | 180200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231031 | 180100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231031 | 180000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231031 | 175900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231031 | 175800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231031 | 175700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231031 | 175600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231031 | 175500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231031 | 175400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231031 | 175300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231031 | 175200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231031 | 175100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231031 | 175000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231031 | 174900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231031 | 174800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231031 | 174700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231031 | 174600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231031 | 174500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 93 | 20231031 | 174400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231031 | 174300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231031 | 174200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231031 | 174100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231031 | 174000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231031 | 173900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231031 | 173800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231031 | 173700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231031 | 173600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231031 | 173500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231031 | 173400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231031 | 173300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231031 | 173200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231031 | 173100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231031 | 173000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231031 | 172900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231031 | 172800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231031 | 172700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231031 | 172600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231031 | 172500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231031 | 172400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231031 | 172300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231031 | 172200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231031 | 172100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231031 | 172000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231031 | 171900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231031 | 171800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231031 | 171700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231031 | 171600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231031 | 171500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 123 | 20231031 | 171400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231031 | 171300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231031 | 171200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231031 | 171100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231031 | 171000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231031 | 170900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231031 | 170800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231031 | 170700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231031 | 170600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231031 | 170500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231031 | 170400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231031 | 170300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231031 | 170200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231031 | 170100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231031 | 170000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231031 | 165900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231031 | 165800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231031 | 165700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231031 | 165600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231031 | 165500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231031 | 165400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231031 | 165300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231031 | 165200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231031 | 165100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231031 | 165000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231031 | 164900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231031 | 164800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231031 | 164700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231031 | 164600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231031 | 164500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 153 | 20231031 | 164400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231031 | 164300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231031 | 164200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231031 | 164100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231031 | 164000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231031 | 163900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231031 | 163800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231031 | 163700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231031 | 163600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231031 | 163500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231031 | 163400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231031 | 163300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231031 | 163200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231031 | 163100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231031 | 163000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231031 | 162900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231031 | 162800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231031 | 162700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231031 | 162600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231031 | 162500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231031 | 162400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231031 | 162300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231031 | 162200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231031 | 162100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231031 | 162000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231031 | 161900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231031 | 161800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231031 | 161700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231031 | 161600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231031 | 161500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 183 | 20231031 | 161400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231031 | 161300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231031 | 161200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231031 | 161100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231031 | 161000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231031 | 160900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231031 | 160800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231031 | 160700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231031 | 160600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231031 | 160500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231031 | 160400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231031 | 160300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231031 | 160200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231031 | 160100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231031 | 160000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231031 | 155900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231031 | 155800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231031 | 155700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231031 | 155600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231031 | 155500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231031 | 155400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231031 | 155300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231031 | 155200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20231031 | 155100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20231031 | 155000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20231031 | 154900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20231031 | 154800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20231031 | 154700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20231031 | 154600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20231031 | 154500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 213 | 20231031 | 154400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20231031 | 154300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20231031 | 154200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20231031 | 154100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20231031 | 154000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20231031 | 153900 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20231031 | 153800 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20231031 | 153700 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20231031 | 153600 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20231031 | 153500 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20231031 | 153400 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20231031 | 153300 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20231031 | 153200 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20231031 | 153100 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20231031 | 153000 | 2947885450 | 21000 | 21000 | 21000 | 21000 | 2605 |
| 228 | 20231031 | 152900 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20231031 | 152800 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20231031 | 152700 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20231031 | 152600 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20231031 | 152500 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20231031 | 152400 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20231031 | 152300 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20231031 | 152200 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231031 | 152100 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231031 | 152000 | 2893180450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231031 | 151900 | 2893180450 | 20800 | 20800 | 20800 | 20700 | 680 |
| 239 | 20231031 | 151800 | 2879085000 | 20800 | 20800 | 20800 | 20750 | 76 |
| 240 | 20231031 | 151700 | 2877504700 | 20800 | 20650 | 20800 | 20650 | 257 |
| 241 | 20231031 | 151600 | 2872171650 | 20800 | 20750 | 20800 | 20650 | 1958 |
| 242 | 20231031 | 151500 | 2831689900 | 20800 | 20750 | 20800 | 20700 | 982 |
| 243 | 20231031 | 151400 | 2811346000 | 20800 | 20750 | 20800 | 20750 | 91 |
| 244 | 20231031 | 151300 | 2809456850 | 20800 | 20750 | 20800 | 20750 | 51 |
| 245 | 20231031 | 151200 | 2808397600 | 20750 | 20800 | 20800 | 20750 | 146 |
| 246 | 20231031 | 151100 | 2805365950 | 20800 | 20750 | 20800 | 20750 | 288 |
| 247 | 20231031 | 151000 | 2799380350 | 20800 | 20800 | 20800 | 20750 | 174 |
| 248 | 20231031 | 150900 | 2795765300 | 20750 | 20750 | 20800 | 20750 | 84 |
| 249 | 20231031 | 150800 | 2794022250 | 20800 | 20800 | 20800 | 20700 | 79 |
| 250 | 20231031 | 150700 | 2792385150 | 20850 | 20700 | 20850 | 20700 | 75 |
| 251 | 20231031 | 150600 | 2790830200 | 20850 | 20850 | 20850 | 20700 | 88 |
| 252 | 20231031 | 150500 | 2789006550 | 20850 | 20750 | 20850 | 20700 | 121 |
| 253 | 20231031 | 150400 | 2786500050 | 20850 | 20850 | 20850 | 20750 | 34 |
| 254 | 20231031 | 150300 | 2785794350 | 20850 | 20750 | 20850 | 20750 | 161 |
| 255 | 20231031 | 150200 | 2782453400 | 20850 | 20850 | 20850 | 20750 | 134 |
| 256 | 20231031 | 150100 | 2779667800 | 20850 | 20850 | 20850 | 20700 | 39 |
| 257 | 20231031 | 150000 | 2778859300 | 20700 | 20750 | 20850 | 20700 | 1003 |
| 258 | 20231031 | 145900 | 2758046350 | 20700 | 20750 | 20800 | 20700 | 433 |
| 259 | 20231031 | 145800 | 2749074800 | 20800 | 20700 | 20800 | 20700 | 2468 |
| 260 | 20231031 | 145700 | 2697977350 | 20650 | 20700 | 20700 | 20650 | 487 |
| 261 | 20231031 | 145600 | 2687902200 | 20700 | 20700 | 20750 | 20700 | 406 |
| 262 | 20231031 | 145500 | 2679497950 | 20750 | 20750 | 20800 | 20700 | 326 |
| 263 | 20231031 | 145400 | 2672735200 | 20700 | 20750 | 20850 | 20700 | 554 |
| 264 | 20231031 | 145300 | 2661254600 | 20750 | 20750 | 20800 | 20700 | 388 |
| 265 | 20231031 | 145200 | 2653207900 | 20750 | 20750 | 20800 | 20700 | 457 |
| 266 | 20231031 | 145100 | 2643727150 | 20750 | 20800 | 20800 | 20750 | 464 |
| 267 | 20231031 | 145000 | 2634097050 | 20800 | 20700 | 20950 | 20700 | 367 |
| 268 | 20231031 | 144900 | 2626461050 | 20850 | 20700 | 20850 | 20700 | 784 |
| 269 | 20231031 | 144800 | 2610175400 | 20750 | 20750 | 20800 | 20750 | 658 |
| 270 | 20231031 | 144700 | 2596515050 | 20750 | 20850 | 20850 | 20750 | 271 |
| 271 | 20231031 | 144600 | 2590879050 | 20850 | 20850 | 20900 | 20850 | 326 |
| 272 | 20231031 | 144500 | 2584076450 | 21000 | 20900 | 21000 | 20800 | 2494 |
| 273 | 20231031 | 144400 | 2531752100 | 21000 | 20750 | 21000 | 20650 | 1436 |
| 274 | 20231031 | 144300 | 2501775000 | 20750 | 20700 | 20800 | 20600 | 341 |
| 275 | 20231031 | 144200 | 2494724450 | 20800 | 20700 | 20800 | 20600 | 350 |
| 276 | 20231031 | 144100 | 2487487100 | 20700 | 20700 | 20750 | 20600 | 473 |
| 277 | 20231031 | 144000 | 2477709750 | 20700 | 20700 | 20750 | 20600 | 475 |
| 278 | 20231031 | 143900 | 2467894700 | 20700 | 20650 | 20750 | 20650 | 257 |
| 279 | 20231031 | 143800 | 2462587300 | 20650 | 20700 | 20750 | 20650 | 412 |
| 280 | 20231031 | 143700 | 2454071150 | 20750 | 20650 | 20750 | 20600 | 402 |
| 281 | 20231031 | 143600 | 2445769150 | 20700 | 20650 | 20700 | 20600 | 481 |
| 282 | 20231031 | 143500 | 2435830850 | 20650 | 20600 | 20650 | 20550 | 397 |
| 283 | 20231031 | 143400 | 2427650650 | 20650 | 20650 | 20650 | 20600 | 462 |
| 284 | 20231031 | 143300 | 2418132400 | 20600 | 20600 | 20700 | 20600 | 359 |
| 285 | 20231031 | 143200 | 2410735000 | 20600 | 20650 | 20700 | 20550 | 399 |
| 286 | 20231031 | 143100 | 2402524400 | 20550 | 20600 | 20650 | 20550 | 471 |
| 287 | 20231031 | 143000 | 2392834800 | 20650 | 20500 | 20700 | 20500 | 887 |
| 288 | 20231031 | 142900 | 2374611450 | 20500 | 20550 | 20650 | 20500 | 248 |
| 289 | 20231031 | 142800 | 2369518550 | 20600 | 20550 | 20600 | 20550 | 3202 |
| 290 | 20231031 | 142700 | 2303693200 | 20550 | 20700 | 20700 | 20550 | 654 |
| 291 | 20231031 | 142600 | 2290237650 | 20600 | 20600 | 20650 | 20550 | 855 |
| 292 | 20231031 | 142500 | 2272627350 | 20600 | 20600 | 20650 | 20550 | 788 |
| 293 | 20231031 | 142400 | 2256400850 | 20600 | 20550 | 20600 | 20550 | 686 |
| 294 | 20231031 | 142300 | 2242301750 | 20600 | 20550 | 20600 | 20550 | 431 |
| 295 | 20231031 | 142200 | 2233435650 | 20600 | 20600 | 20650 | 20600 | 191 |
| 296 | 20231031 | 142100 | 2229500050 | 20600 | 20550 | 20650 | 20550 | 690 |
| 297 | 20231031 | 142000 | 2215300700 | 20550 | 20550 | 20600 | 20550 | 789 |
| 298 | 20231031 | 141900 | 2199073450 | 20550 | 20600 | 20650 | 20550 | 699 |
| 299 | 20231031 | 141800 | 2184704650 | 20550 | 20550 | 20600 | 20550 | 633 |
| 300 | 20231031 | 141700 | 2171696400 | 20550 | 20550 | 20600 | 20550 | 719 |
| 301 | 20231031 | 141600 | 2156901050 | 20550 | 20600 | 20650 | 20550 | 1994 |
| 302 | 20231031 | 141500 | 2115880850 | 20600 | 20650 | 20650 | 20600 | 396 |
| 303 | 20231031 | 141400 | 2107716150 | 20600 | 20600 | 20800 | 20600 | 531 |
| 304 | 20231031 | 141300 | 2096764600 | 20750 | 20650 | 20800 | 20650 | 879 |
| 305 | 20231031 | 141200 | 2078591100 | 20700 | 20600 | 20700 | 20600 | 639 |
| 306 | 20231031 | 141100 | 2065425850 | 20650 | 20600 | 20650 | 20600 | 412 |
| 307 | 20231031 | 141000 | 2056938600 | 20800 | 20650 | 20800 | 20550 | 897 |
| 308 | 20231031 | 140900 | 2038457550 | 20650 | 20650 | 20700 | 20600 | 576 |
| 309 | 20231031 | 140800 | 2026579850 | 20700 | 20600 | 20700 | 20600 | 743 |
| 310 | 20231031 | 140700 | 2011242750 | 20600 | 20750 | 20800 | 20600 | 182 |
| 311 | 20231031 | 140600 | 2007486950 | 20650 | 20650 | 20750 | 20600 | 700 |
| 312 | 20231031 | 140500 | 1993026300 | 20700 | 20650 | 20700 | 20600 | 1889 |
| 313 | 20231031 | 140400 | 1954069350 | 20700 | 20650 | 20700 | 20650 | 770 |
| 314 | 20231031 | 140300 | 1938168800 | 20700 | 20700 | 20750 | 20650 | 603 |
| 315 | 20231031 | 140200 | 1925708850 | 20700 | 20700 | 20750 | 20700 | 435 |
| 316 | 20231031 | 140100 | 1916704250 | 20700 | 20700 | 20950 | 20700 | 433 |
| 317 | 20231031 | 140000 | 1907736000 | 20750 | 20750 | 20800 | 20650 | 383 |
| 318 | 20231031 | 135900 | 1899806300 | 20700 | 20650 | 20700 | 20650 | 891 |
| 319 | 20231031 | 135800 | 1881368350 | 20700 | 20750 | 20750 | 20650 | 1486 |
| 320 | 20231031 | 135700 | 1850606150 | 20800 | 20800 | 20800 | 20700 | 616 |
| 321 | 20231031 | 135600 | 1837843350 | 20750 | 20750 | 20800 | 20700 | 884 |
| 322 | 20231031 | 135500 | 1819534000 | 20750 | 20750 | 20750 | 20750 | 540 |
| 323 | 20231031 | 135400 | 1808329000 | 20750 | 20750 | 20800 | 20750 | 1213 |
| 324 | 20231031 | 135300 | 1783158300 | 20750 | 20750 | 20800 | 20750 | 605 |
| 325 | 20231031 | 135200 | 1770604150 | 20750 | 20800 | 20800 | 20750 | 289 |
| 326 | 20231031 | 135100 | 1764603800 | 20800 | 20800 | 20850 | 20800 | 671 |
| 327 | 20231031 | 135000 | 1750646100 | 20800 | 20750 | 20800 | 20750 | 830 |
| 328 | 20231031 | 134900 | 1733399400 | 20750 | 20800 | 20800 | 20750 | 349 |
| 329 | 20231031 | 134800 | 1726151050 | 20800 | 20800 | 20850 | 20750 | 756 |
| 330 | 20231031 | 134700 | 1710455200 | 20750 | 20850 | 20850 | 20750 | 2546 |
| 331 | 20231031 | 134600 | 1657544150 | 20850 | 20850 | 20850 | 20850 | 571 |
| 332 | 20231031 | 134500 | 1645638800 | 20850 | 20900 | 20900 | 20850 | 328 |
| 333 | 20231031 | 134400 | 1638795500 | 20850 | 20950 | 20950 | 20850 | 558 |
| 334 | 20231031 | 134300 | 1627145750 | 20850 | 20850 | 20950 | 20850 | 606 |
| 335 | 20231031 | 134200 | 1614484600 | 20850 | 20950 | 20950 | 20850 | 265 |
| 336 | 20231031 | 134100 | 1608949850 | 20850 | 20800 | 20850 | 20800 | 389 |
| 337 | 20231031 | 134000 | 1600857750 | 20800 | 20850 | 20850 | 20750 | 5731 |
| 338 | 20231031 | 133900 | 1481786050 | 20800 | 20850 | 20900 | 20800 | 402 |
| 339 | 20231031 | 133800 | 1473411950 | 20850 | 20850 | 20850 | 20850 | 337 |
| 340 | 20231031 | 133700 | 1466385500 | 20850 | 20900 | 20950 | 20850 | 1330 |
| 341 | 20231031 | 133600 | 1438630900 | 20900 | 20900 | 20950 | 20900 | 1659 |
| 342 | 20231031 | 133500 | 1403952050 | 20900 | 20950 | 20950 | 20900 | 236 |
| 343 | 20231031 | 133400 | 1399008750 | 21000 | 20950 | 21000 | 20950 | 464 |
| 344 | 20231031 | 133300 | 1389285400 | 20950 | 20950 | 21000 | 20950 | 409 |
| 345 | 20231031 | 133200 | 1380715900 | 20950 | 20950 | 21000 | 20950 | 393 |
| 346 | 20231031 | 133100 | 1372480850 | 20950 | 20950 | 21000 | 20950 | 479 |
| 347 | 20231031 | 133000 | 1362442350 | 20950 | 21000 | 21050 | 20950 | 257 |
| 348 | 20231031 | 132900 | 1357052800 | 21000 | 21050 | 21050 | 21000 | 2518 |
| 349 | 20231031 | 132800 | 1304174750 | 21050 | 21000 | 21050 | 21000 | 463 |
| 350 | 20231031 | 132700 | 1294451150 | 21000 | 21050 | 21100 | 21000 | 1327 |
| 351 | 20231031 | 132600 | 1266524150 | 21000 | 21050 | 21050 | 21000 | 230 |
| 352 | 20231031 | 132500 | 1261694100 | 21050 | 21050 | 21050 | 21000 | 790 |
| 353 | 20231031 | 132400 | 1245079900 | 21050 | 21050 | 21100 | 21050 | 445 |
| 354 | 20231031 | 132300 | 1235711750 | 21050 | 21100 | 21100 | 21050 | 369 |
| 355 | 20231031 | 132200 | 1227944100 | 21050 | 21100 | 21100 | 21050 | 291 |
| 356 | 20231031 | 132100 | 1221809050 | 21100 | 21200 | 21200 | 21100 | 97 |
| 357 | 20231031 | 132000 | 1219760150 | 21200 | 21150 | 21200 | 21150 | 97 |
| 358 | 20231031 | 131900 | 1217708550 | 21100 | 21200 | 21200 | 21100 | 145 |
| 359 | 20231031 | 131800 | 1214645250 | 21150 | 21150 | 21150 | 21150 | 20 |
| 360 | 20231031 | 131700 | 1214222250 | 21100 | 21100 | 21100 | 21100 | 110 |
| 361 | 20231031 | 131600 | 1211901250 | 21100 | 21100 | 21100 | 21100 | 98 |
| 362 | 20231031 | 131500 | 1209833450 | 21100 | 21150 | 21150 | 21100 | 47 |
| 363 | 20231031 | 131400 | 1208840650 | 21100 | 21150 | 21150 | 21100 | 98 |
| 364 | 20231031 | 131300 | 1206772000 | 21150 | 21100 | 21150 | 21100 | 133 |
| 365 | 20231031 | 131200 | 1203965150 | 21150 | 21150 | 21200 | 21150 | 23 |
| 366 | 20231031 | 131100 | 1203478050 | 21100 | 21100 | 21100 | 21100 | 179 |
| 367 | 20231031 | 131000 | 1199701150 | 21150 | 21150 | 21150 | 21150 | 101 |
| 368 | 20231031 | 130900 | 1197565000 | 21100 | 21200 | 21200 | 21100 | 72 |
| 369 | 20231031 | 130800 | 1196041800 | 21250 | 21250 | 21250 | 21250 | 11 |
| 370 | 20231031 | 130700 | 1195808050 | 21100 | 21100 | 21100 | 21100 | 112 |
| 371 | 20231031 | 130600 | 1193444850 | 21100 | 21100 | 21200 | 21100 | 147 |
| 372 | 20231031 | 130500 | 1190340800 | 21150 | 21150 | 21150 | 21150 | 4 |
| 373 | 20231031 | 130400 | 1190256200 | 21100 | 21100 | 21100 | 21100 | 78 |
| 374 | 20231031 | 130300 | 1188610400 | 21250 | 21250 | 21250 | 21100 | 177 |
| 375 | 20231031 | 130200 | 1184862650 | 21100 | 21100 | 21100 | 21100 | 87 |
| 376 | 20231031 | 130100 | 1183026950 | 21100 | 21250 | 21250 | 21100 | 74 |
| 377 | 20231031 | 130000 | 1181465400 | 21100 | 21200 | 21250 | 21100 | 151 |
| 378 | 20231031 | 125900 | 1178276650 | 21050 | 21200 | 21200 | 21050 | 25 |
| 379 | 20231031 | 125800 | 1177748900 | 21200 | 21100 | 21200 | 21100 | 78 |
| 380 | 20231031 | 125700 | 1176102400 | 21200 | 21100 | 21200 | 21050 | 155 |
| 381 | 20231031 | 125600 | 1172834400 | 21200 | 21150 | 21200 | 21150 | 19 |
| 382 | 20231031 | 125500 | 1172432100 | 21100 | 21100 | 21100 | 21100 | 73 |
| 383 | 20231031 | 125400 | 1170891800 | 21050 | 21150 | 21150 | 21050 | 134 |
| 384 | 20231031 | 125300 | 1168063400 | 21200 | 21150 | 21200 | 21150 | 22 |
| 385 | 20231031 | 125200 | 1167597100 | 21150 | 21050 | 21150 | 21050 | 164 |
| 386 | 20231031 | 125100 | 1164140400 | 21050 | 21150 | 21150 | 21050 | 73 |
| 387 | 20231031 | 125000 | 1162599650 | 21200 | 21150 | 21200 | 21150 | 23 |
| 388 | 20231031 | 124900 | 1162112300 | 21050 | 21050 | 21050 | 21050 | 88 |
| 389 | 20231031 | 124800 | 1160259900 | 21050 | 21100 | 21100 | 21050 | 116 |
| 390 | 20231031 | 124700 | 1157816550 | 21150 | 21150 | 21150 | 21050 | 420 |
| 391 | 20231031 | 124600 | 1148971150 | 21200 | 21300 | 21300 | 21200 | 4 |
| 392 | 20231031 | 124500 | 1148886100 | 21100 | 21150 | 21150 | 21100 | 113 |
| 393 | 20231031 | 124400 | 1146500200 | 21250 | 21150 | 21250 | 21100 | 126 |
| 394 | 20231031 | 124300 | 1143835050 | 21300 | 21300 | 21300 | 21300 | 1 |
| 395 | 20231031 | 124200 | 1143813750 | 21150 | 21200 | 21200 | 21150 | 143 |
| 396 | 20231031 | 124100 | 1140787600 | 21250 | 21200 | 21250 | 21200 | 115 |
| 397 | 20231031 | 124000 | 1138348250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 398 | 20231031 | 123900 | 1138348250 | 21250 | 21100 | 21250 | 21100 | 136 |
| 399 | 20231031 | 123800 | 1135473350 | 21250 | 21100 | 21250 | 21100 | 95 |
| 400 | 20231031 | 123700 | 1133466150 | 21300 | 21100 | 21300 | 21100 | 40 |
| 401 | 20231031 | 123600 | 1132621150 | 21300 | 21100 | 21300 | 21100 | 74 |
| 402 | 20231031 | 123500 | 1131059550 | 21100 | 21100 | 21250 | 21100 | 166 |
| 403 | 20231031 | 123400 | 1127548900 | 21100 | 21100 | 21100 | 21100 | 33 |
| 404 | 20231031 | 123300 | 1126852600 | 21200 | 21200 | 21250 | 21200 | 138 |
| 405 | 20231031 | 123200 | 1123926300 | 21200 | 21100 | 21200 | 21100 | 116 |
| 406 | 20231031 | 123100 | 1121476800 | 21100 | 21200 | 21200 | 21100 | 30 |
| 407 | 20231031 | 123000 | 1120843700 | 21100 | 21100 | 21100 | 21100 | 79 |
| 408 | 20231031 | 122900 | 1119176800 | 21100 | 21100 | 21200 | 21100 | 148 |
| 409 | 20231031 | 122800 | 1116052100 | 21200 | 21100 | 21200 | 21100 | 503 |
| 410 | 20231031 | 122700 | 1105438700 | 21050 | 21050 | 21050 | 21050 | 87 |
| 411 | 20231031 | 122600 | 1103607350 | 21050 | 21050 | 21200 | 21050 | 181 |
| 412 | 20231031 | 122500 | 1099794450 | 21050 | 21100 | 21100 | 21050 | 60 |
| 413 | 20231031 | 122400 | 1098531350 | 21100 | 21100 | 21100 | 21100 | 86 |
| 414 | 20231031 | 122300 | 1096716750 | 21100 | 21100 | 21200 | 21100 | 117 |
| 415 | 20231031 | 122200 | 1094246250 | 21100 | 21100 | 21100 | 21100 | 0 |
| 416 | 20231031 | 122100 | 1094246250 | 21100 | 21100 | 21100 | 21100 | 106 |
| 417 | 20231031 | 122000 | 1092009650 | 21100 | 21200 | 21200 | 21100 | 143 |
| 418 | 20231031 | 121900 | 1088990450 | 21200 | 21050 | 21200 | 21050 | 101 |
| 419 | 20231031 | 121800 | 1086864250 | 21200 | 21150 | 21200 | 21100 | 3478 |
| 420 | 20231031 | 121700 | 1013451450 | 21150 | 21200 | 21200 | 21150 | 208 |
| 421 | 20231031 | 121600 | 1009051350 | 21150 | 21200 | 21200 | 21150 | 174 |
| 422 | 20231031 | 121500 | 1005364150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 423 | 20231031 | 121400 | 1005364150 | 21200 | 21100 | 21250 | 21100 | 170 |
| 424 | 20231031 | 121300 | 1001764800 | 21100 | 21100 | 21200 | 21100 | 227 |
| 425 | 20231031 | 121200 | 996975000 | 21100 | 21100 | 21100 | 21100 | 1000 |
| 426 | 20231031 | 121100 | 975875000 | 21200 | 21150 | 21250 | 21150 | 700 |
| 427 | 20231031 | 121000 | 961068950 | 21150 | 21150 | 21150 | 21150 | 77 |
| 428 | 20231031 | 120900 | 959440400 | 21250 | 21300 | 21300 | 21250 | 40 |
| 429 | 20231031 | 120800 | 958588650 | 21150 | 21200 | 21250 | 21150 | 645 |
| 430 | 20231031 | 120700 | 944934200 | 21300 | 21200 | 21300 | 21200 | 85 |
| 431 | 20231031 | 120600 | 943132100 | 21300 | 21300 | 21300 | 21200 | 33 |
| 432 | 20231031 | 120500 | 942432300 | 21200 | 21200 | 21300 | 21200 | 138 |
| 433 | 20231031 | 120400 | 939504800 | 21300 | 21200 | 21300 | 21200 | 236 |
| 434 | 20231031 | 120300 | 934501500 | 21300 | 21300 | 21300 | 21200 | 23 |
| 435 | 20231031 | 120200 | 934013700 | 21250 | 21300 | 21300 | 21250 | 111 |
| 436 | 20231031 | 120100 | 931654000 | 21250 | 21250 | 21250 | 21250 | 138 |
| 437 | 20231031 | 120000 | 928721500 | 21250 | 21250 | 21250 | 21250 | 65 |
| 438 | 20231031 | 115900 | 927340250 | 21300 | 21300 | 21300 | 21250 | 108 |
| 439 | 20231031 | 115800 | 925044300 | 21250 | 21250 | 21250 | 21250 | 268 |
| 440 | 20231031 | 115700 | 919349300 | 21300 | 21300 | 21300 | 21300 | 11 |
| 441 | 20231031 | 115600 | 919115000 | 21250 | 21300 | 21300 | 21250 | 120 |
| 442 | 20231031 | 115500 | 916564000 | 21300 | 21200 | 21300 | 21200 | 110 |
| 443 | 20231031 | 115400 | 914231900 | 21300 | 21200 | 21300 | 21200 | 106 |
| 444 | 20231031 | 115300 | 911980600 | 21300 | 21300 | 21300 | 21200 | 204 |
| 445 | 20231031 | 115200 | 907637900 | 21100 | 21350 | 21350 | 21050 | 4610 |
| 446 | 20231031 | 115100 | 810319300 | 21150 | 21300 | 21300 | 21150 | 5125 |
| 447 | 20231031 | 115000 | 701594150 | 21350 | 21350 | 21350 | 21350 | 20 |
| 448 | 20231031 | 114900 | 701167150 | 21300 | 21300 | 21300 | 21300 | 97 |
| 449 | 20231031 | 114800 | 699101050 | 21300 | 21300 | 21300 | 21300 | 103 |
| 450 | 20231031 | 114700 | 696907150 | 21300 | 21450 | 21450 | 21300 | 8 |
| 451 | 20231031 | 114600 | 696736600 | 21350 | 21250 | 21350 | 21250 | 129 |
| 452 | 20231031 | 114500 | 693993450 | 21250 | 21250 | 21350 | 21250 | 128 |
| 453 | 20231031 | 114400 | 691273350 | 21350 | 21350 | 21350 | 21250 | 1019 |
| 454 | 20231031 | 114300 | 669608600 | 21300 | 21300 | 21300 | 21300 | 422 |
| 455 | 20231031 | 114200 | 660620000 | 21300 | 21400 | 21400 | 21300 | 86 |
| 456 | 20231031 | 114100 | 658787600 | 21400 | 21400 | 21400 | 21400 | 1 |
| 457 | 20231031 | 114000 | 658766200 | 21300 | 21300 | 21400 | 21300 | 896 |
| 458 | 20231031 | 113900 | 639679850 | 21300 | 21300 | 21300 | 21300 | 73 |
| 459 | 20231031 | 113800 | 638124950 | 21350 | 21300 | 21350 | 21300 | 58 |
| 460 | 20231031 | 113700 | 636887500 | 21350 | 21300 | 21350 | 21300 | 123 |
| 461 | 20231031 | 113600 | 634266700 | 21350 | 21300 | 21350 | 21300 | 71 |
| 462 | 20231031 | 113500 | 632754100 | 21300 | 21350 | 21350 | 21300 | 44 |
| 463 | 20231031 | 113400 | 631816600 | 21300 | 21300 | 21350 | 21300 | 143 |
| 464 | 20231031 | 113300 | 628769750 | 21350 | 21300 | 21350 | 21300 | 99 |
| 465 | 20231031 | 113200 | 626660500 | 21350 | 21350 | 21350 | 21350 | 6 |
| 466 | 20231031 | 113100 | 626532400 | 21300 | 21350 | 21350 | 21300 | 112 |
| 467 | 20231031 | 113000 | 624145850 | 21300 | 21300 | 21300 | 21300 | 96 |
| 468 | 20231031 | 112900 | 622101050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 469 | 20231031 | 112800 | 622101050 | 21300 | 21300 | 21350 | 21300 | 149 |
| 470 | 20231031 | 112700 | 618926350 | 21350 | 21350 | 21350 | 21350 | 249 |
| 471 | 20231031 | 112600 | 613610200 | 21350 | 21350 | 21350 | 21350 | 90 |
| 472 | 20231031 | 112500 | 611688700 | 21400 | 21350 | 21400 | 21350 | 53 |
| 473 | 20231031 | 112400 | 610556250 | 21350 | 21350 | 21400 | 21350 | 169 |
| 474 | 20231031 | 112300 | 606947100 | 21350 | 21350 | 21350 | 21350 | 83 |
| 475 | 20231031 | 112200 | 605175050 | 21400 | 21450 | 21450 | 21350 | 108 |
| 476 | 20231031 | 112100 | 602864650 | 21350 | 21400 | 21450 | 21350 | 105 |
| 477 | 20231031 | 112000 | 600622700 | 21400 | 21350 | 21400 | 21350 | 112 |
| 478 | 20231031 | 111900 | 598231450 | 21500 | 21350 | 21500 | 21350 | 90 |
| 479 | 20231031 | 111800 | 596308850 | 21400 | 21500 | 21500 | 21400 | 173 |
| 480 | 20231031 | 111700 | 592605950 | 21400 | 21400 | 21450 | 21400 | 106 |
| 481 | 20231031 | 111600 | 590337500 | 21450 | 21450 | 21450 | 21450 | 19 |
| 482 | 20231031 | 111500 | 589929950 | 21500 | 21400 | 21500 | 21400 | 141 |
| 483 | 20231031 | 111400 | 586911450 | 21500 | 21350 | 21500 | 21350 | 92 |
| 484 | 20231031 | 111300 | 584947100 | 21500 | 21500 | 21500 | 21500 | 19 |
| 485 | 20231031 | 111200 | 584538600 | 21350 | 21350 | 21350 | 21350 | 117 |
| 486 | 20231031 | 111100 | 582040650 | 21350 | 21350 | 21350 | 21350 | 80 |
| 487 | 20231031 | 111000 | 580332650 | 21550 | 21300 | 21550 | 21300 | 55 |
| 488 | 20231031 | 110900 | 579158050 | 21300 | 21350 | 21350 | 21300 | 121 |
| 489 | 20231031 | 110800 | 576579150 | 21350 | 21350 | 21350 | 21350 | 90 |
| 490 | 20231031 | 110700 | 574657650 | 21350 | 21450 | 21450 | 21350 | 36 |
| 491 | 20231031 | 110600 | 573887150 | 21350 | 21400 | 21500 | 21350 | 119 |
| 492 | 20231031 | 110500 | 571344700 | 21500 | 21400 | 21500 | 21400 | 165 |
| 493 | 20231031 | 110400 | 567813500 | 21500 | 21500 | 21500 | 21500 | 18 |
| 494 | 20231031 | 110300 | 567426500 | 21400 | 21600 | 21600 | 21400 | 147 |
| 495 | 20231031 | 110200 | 564279750 | 21650 | 21550 | 21650 | 21400 | 136 |
| 496 | 20231031 | 110100 | 561365500 | 21550 | 21500 | 21650 | 21500 | 235 |
| 497 | 20231031 | 110000 | 556311900 | 21500 | 21650 | 22150 | 21500 | 722 |
| 498 | 20231031 | 105900 | 540708000 | 21600 | 21300 | 22200 | 21300 | 3297 |
| 499 | 20231031 | 105800 | 468873850 | 21400 | 21300 | 21400 | 21300 | 98 |
| 500 | 20231031 | 105700 | 466783650 | 21300 | 21300 | 21300 | 21300 | 47 |
| 501 | 20231031 | 105600 | 465782550 | 21300 | 21300 | 21300 | 21300 | 84 |
| 502 | 20231031 | 105500 | 463993350 | 21300 | 21250 | 21300 | 21250 | 107 |
| 503 | 20231031 | 105400 | 461718050 | 21250 | 21250 | 21300 | 21250 | 67 |
| 504 | 20231031 | 105300 | 460293850 | 21250 | 21250 | 21250 | 21250 | 151 |
| 505 | 20231031 | 105200 | 457085100 | 21250 | 21300 | 21300 | 21250 | 133 |
| 506 | 20231031 | 105100 | 454257650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 507 | 20231031 | 105000 | 454257650 | 21250 | 21250 | 21250 | 21250 | 117 |
| 508 | 20231031 | 104900 | 451771400 | 21250 | 21300 | 21300 | 21250 | 134 |
| 509 | 20231031 | 104800 | 448922650 | 21300 | 21300 | 21300 | 21300 | 1 |
| 510 | 20231031 | 104700 | 448901350 | 21250 | 21250 | 21300 | 21250 | 127 |
| 511 | 20231031 | 104600 | 446202550 | 21300 | 21350 | 21350 | 21300 | 119 |
| 512 | 20231031 | 104500 | 443666900 | 21400 | 21300 | 21400 | 21300 | 408 |
| 513 | 20231031 | 104400 | 434975800 | 21250 | 21300 | 21300 | 21250 | 188 |
| 514 | 20231031 | 104300 | 430979000 | 21300 | 21350 | 21350 | 21300 | 41 |
| 515 | 20231031 | 104200 | 430104550 | 21250 | 21250 | 21250 | 21250 | 13 |
| 516 | 20231031 | 104100 | 429828300 | 21250 | 21400 | 21400 | 21250 | 119 |
| 517 | 20231031 | 104000 | 427299400 | 21250 | 21400 | 21400 | 21250 | 101 |
| 518 | 20231031 | 103900 | 425149400 | 21300 | 21250 | 21300 | 21250 | 197 |
| 519 | 20231031 | 103800 | 420954950 | 21250 | 21300 | 21300 | 21250 | 354 |
| 520 | 20231031 | 103700 | 413420650 | 21300 | 21250 | 21300 | 21250 | 102 |
| 521 | 20231031 | 103600 | 411252500 | 21200 | 21200 | 21300 | 21200 | 336 |
| 522 | 20231031 | 103500 | 404127200 | 21200 | 21300 | 21300 | 21200 | 32 |
| 523 | 20231031 | 103400 | 403448700 | 21250 | 21300 | 21300 | 21250 | 291 |
| 524 | 20231031 | 103300 | 397262450 | 21300 | 21250 | 21300 | 21250 | 115 |
| 525 | 20231031 | 103200 | 394817700 | 21250 | 21300 | 21300 | 21250 | 46 |
| 526 | 20231031 | 103100 | 393839500 | 21250 | 21250 | 21250 | 21250 | 290 |
| 527 | 20231031 | 103000 | 387677000 | 21300 | 21300 | 21300 | 21250 | 116 |
| 528 | 20231031 | 102900 | 385210800 | 21300 | 21300 | 21300 | 21250 | 239 |
| 529 | 20231031 | 102800 | 380123450 | 21300 | 21300 | 21300 | 21250 | 79 |
| 530 | 20231031 | 102700 | 378440800 | 21350 | 21300 | 21400 | 21300 | 90 |
| 531 | 20231031 | 102600 | 376522050 | 21300 | 21300 | 21300 | 21300 | 68 |
| 532 | 20231031 | 102500 | 375073650 | 21350 | 21300 | 21350 | 21300 | 102 |
| 533 | 20231031 | 102400 | 372900650 | 21350 | 21300 | 21350 | 21300 | 128 |
| 534 | 20231031 | 102300 | 370173350 | 21300 | 21400 | 21400 | 21300 | 372 |
| 535 | 20231031 | 102200 | 362212650 | 21350 | 21400 | 21400 | 21350 | 130 |
| 536 | 20231031 | 102100 | 359432150 | 21400 | 21300 | 21400 | 21300 | 44 |
| 537 | 20231031 | 102000 | 358493900 | 21450 | 21250 | 21450 | 21250 | 33 |
| 538 | 20231031 | 101900 | 357792450 | 21300 | 21300 | 21300 | 21250 | 363 |
| 539 | 20231031 | 101800 | 350061900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 540 | 20231031 | 101700 | 350061900 | 21300 | 21200 | 21300 | 21200 | 32 |
| 541 | 20231031 | 101600 | 349383400 | 21200 | 21350 | 21350 | 21200 | 913 |
| 542 | 20231031 | 101500 | 329952800 | 21500 | 21500 | 21500 | 21350 | 21 |
| 543 | 20231031 | 101400 | 329501450 | 21350 | 21350 | 21400 | 21350 | 1392 |
| 544 | 20231031 | 101300 | 299772200 | 21350 | 21500 | 21500 | 21350 | 48 |
| 545 | 20231031 | 101200 | 298746450 | 21400 | 21500 | 21500 | 21400 | 735 |
| 546 | 20231031 | 101100 | 283014900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 547 | 20231031 | 101000 | 283014900 | 21500 | 21500 | 21500 | 21500 | 20 |
| 548 | 20231031 | 100900 | 282584900 | 21450 | 21400 | 21450 | 21400 | 107 |
| 549 | 20231031 | 100800 | 280290750 | 21450 | 21400 | 21450 | 21400 | 11 |
| 550 | 20231031 | 100700 | 280055300 | 21450 | 21450 | 21450 | 21450 | 6 |
| 551 | 20231031 | 100600 | 279926600 | 21450 | 21450 | 21450 | 21450 | 1 |
| 552 | 20231031 | 100500 | 279905150 | 21400 | 21400 | 21400 | 21400 | 10 |
| 553 | 20231031 | 100400 | 279691150 | 21450 | 21450 | 21450 | 21450 | 11 |
| 554 | 20231031 | 100300 | 279455200 | 21450 | 21450 | 21450 | 21450 | 38 |
| 555 | 20231031 | 100200 | 278640100 | 21450 | 21450 | 21450 | 21450 | 6 |
| 556 | 20231031 | 100100 | 278511400 | 21450 | 21450 | 21450 | 21450 | 4 |
| 557 | 20231031 | 100000 | 278425600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 558 | 20231031 | 095900 | 278425600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 559 | 20231031 | 095800 | 278425600 | 21450 | 21400 | 21450 | 21400 | 2 |
| 560 | 20231031 | 095700 | 278382750 | 21400 | 21400 | 21400 | 21400 | 126 |
| 561 | 20231031 | 095600 | 275686350 | 21400 | 21350 | 21400 | 21350 | 3 |
| 562 | 20231031 | 095500 | 275622250 | 21400 | 21400 | 21400 | 21400 | 7 |
| 563 | 20231031 | 095400 | 275472450 | 21450 | 21500 | 21500 | 21400 | 78 |
| 564 | 20231031 | 095300 | 273802100 | 21500 | 21550 | 21550 | 21400 | 231 |
| 565 | 20231031 | 095200 | 268858450 | 21450 | 21450 | 21550 | 21450 | 11 |
| 566 | 20231031 | 095100 | 268622400 | 21550 | 21550 | 21550 | 21500 | 12 |
| 567 | 20231031 | 095000 | 268364300 | 21450 | 21500 | 21500 | 21450 | 37 |
| 568 | 20231031 | 094900 | 267570600 | 21450 | 21450 | 21450 | 21450 | 1 |
| 569 | 20231031 | 094800 | 267549150 | 21500 | 21450 | 21500 | 21450 | 103 |
| 570 | 20231031 | 094700 | 265338750 | 21400 | 21400 | 21400 | 21400 | 7 |
| 571 | 20231031 | 094600 | 265188950 | 21450 | 21450 | 21450 | 21450 | 398 |
| 572 | 20231031 | 094500 | 256651850 | 21500 | 21500 | 21550 | 21500 | 1154 |
| 573 | 20231031 | 094400 | 231839850 | 21550 | 21550 | 21550 | 21500 | 160 |
| 574 | 20231031 | 094300 | 228392200 | 21550 | 21550 | 21550 | 21500 | 1694 |
| 575 | 20231031 | 094200 | 191928100 | 21550 | 21550 | 21550 | 21550 | 5 |
| 576 | 20231031 | 094100 | 191820350 | 21600 | 21600 | 21600 | 21600 | 6 |
| 577 | 20231031 | 094000 | 191690750 | 21550 | 21600 | 21600 | 21500 | 1912 |
| 578 | 20231031 | 093900 | 150530200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 579 | 20231031 | 093800 | 150530200 | 21650 | 21650 | 21650 | 21650 | 20 |
| 580 | 20231031 | 093700 | 150097200 | 21650 | 21550 | 21650 | 21550 | 1105 |
| 581 | 20231031 | 093600 | 126282150 | 21650 | 21650 | 21650 | 21650 | 157 |
| 582 | 20231031 | 093500 | 122883100 | 21650 | 21600 | 21650 | 21600 | 107 |
| 583 | 20231031 | 093400 | 120571550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 584 | 20231031 | 093300 | 120571550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 585 | 20231031 | 093200 | 120571550 | 21600 | 21600 | 21600 | 21600 | 160 |
| 586 | 20231031 | 093100 | 117115550 | 21600 | 21600 | 21600 | 21600 | 2 |
| 587 | 20231031 | 093000 | 117072350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 588 | 20231031 | 092900 | 117072350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 589 | 20231031 | 092800 | 117072350 | 21600 | 21600 | 21600 | 21600 | 98 |
| 590 | 20231031 | 092700 | 114955550 | 21650 | 21650 | 21700 | 21600 | 556 |
| 591 | 20231031 | 092600 | 102943900 | 21700 | 21600 | 21700 | 21600 | 46 |
| 592 | 20231031 | 092500 | 101947500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 593 | 20231031 | 092400 | 101947500 | 21650 | 21550 | 21650 | 21550 | 204 |
| 594 | 20231031 | 092300 | 97551200 | 21550 | 21600 | 21600 | 21550 | 147 |
| 595 | 20231031 | 092200 | 94376500 | 21650 | 21700 | 21700 | 21650 | 84 |
| 596 | 20231031 | 092100 | 92557800 | 21650 | 21750 | 21750 | 21650 | 446 |
| 597 | 20231031 | 092000 | 82878600 | 21800 | 21800 | 21800 | 21800 | 60 |
| 598 | 20231031 | 091900 | 81570600 | 21800 | 21800 | 21900 | 21750 | 472 |
| 599 | 20231031 | 091800 | 71299050 | 21900 | 21800 | 21900 | 21800 | 39 |
| 600 | 20231031 | 091700 | 70447950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 601 | 20231031 | 091600 | 70447950 | 21900 | 21900 | 21900 | 21900 | 31 |
| 602 | 20231031 | 091500 | 69769050 | 21900 | 21950 | 21950 | 21800 | 201 |
| 603 | 20231031 | 091400 | 65387000 | 21800 | 21950 | 21950 | 21800 | 401 |
| 604 | 20231031 | 091300 | 56645050 | 21800 | 21900 | 21950 | 21800 | 532 |
| 605 | 20231031 | 091200 | 45020050 | 21900 | 21900 | 21900 | 21900 | 76 |
| 606 | 20231031 | 091100 | 43355650 | 22000 | 22000 | 22000 | 21950 | 559 |
| 607 | 20231031 | 091000 | 31057700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 608 | 20231031 | 090900 | 31057700 | 22000 | 21900 | 22000 | 21900 | 127 |
| 609 | 20231031 | 090800 | 28264750 | 22000 | 21900 | 22000 | 21900 | 3 |
| 610 | 20231031 | 090700 | 28198950 | 22000 | 21950 | 22000 | 21900 | 164 |
| 611 | 20231031 | 090600 | 24605600 | 21950 | 22000 | 22000 | 21950 | 172 |
| 612 | 20231031 | 090500 | 20825200 | 22000 | 22000 | 22000 | 22000 | 24 |
| 613 | 20231031 | 090400 | 20297200 | 22000 | 22000 | 22000 | 22000 | 12 |
| 614 | 20231031 | 090300 | 20033200 | 22100 | 22100 | 22150 | 22100 | 84 |
| 615 | 20231031 | 090200 | 18174900 | 22150 | 22100 | 22200 | 21950 | 424 |
| 616 | 20231031 | 090100 | 8800850 | 22150 | 21950 | 22150 | 21950 | 372 |
| 617 | 20231031 | 090000 | 635100 | 21900 | 21900 | 21900 | 21900 | 29 |