34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 193400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 3 | 20231031 | 193300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231031 | 193200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231031 | 193100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231031 | 193000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231031 | 192900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231031 | 192800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231031 | 192700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231031 | 192600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231031 | 192500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231031 | 192400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231031 | 192300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231031 | 192200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231031 | 192100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231031 | 192000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231031 | 191900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231031 | 191800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231031 | 191700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231031 | 191600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231031 | 191500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231031 | 191400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231031 | 191300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231031 | 191200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231031 | 191100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231031 | 191000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231031 | 190900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231031 | 190800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231031 | 190700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231031 | 190600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231031 | 190500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231031 | 190400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 33 | 20231031 | 190300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231031 | 190200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231031 | 190100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231031 | 190000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231031 | 185900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231031 | 185800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231031 | 185700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231031 | 185600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231031 | 185500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231031 | 185400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231031 | 185300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231031 | 185200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231031 | 185100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231031 | 185000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231031 | 184900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231031 | 184800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231031 | 184700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231031 | 184600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231031 | 184500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231031 | 184400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231031 | 184300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231031 | 184200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231031 | 184100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231031 | 184000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231031 | 183900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231031 | 183800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231031 | 183700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231031 | 183600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231031 | 183500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231031 | 183400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 63 | 20231031 | 183300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231031 | 183200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231031 | 183100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231031 | 183000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231031 | 182900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231031 | 182800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231031 | 182700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231031 | 182600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231031 | 182500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231031 | 182400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231031 | 182300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231031 | 182200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231031 | 182100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231031 | 182000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231031 | 181900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231031 | 181800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231031 | 181700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231031 | 181600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231031 | 181500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231031 | 181400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231031 | 181300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231031 | 181200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231031 | 181100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231031 | 181000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231031 | 180900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231031 | 180800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231031 | 180700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231031 | 180600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231031 | 180500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231031 | 180400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 93 | 20231031 | 180300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231031 | 180200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231031 | 180100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231031 | 180000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231031 | 175900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231031 | 175800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231031 | 175700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231031 | 175600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231031 | 175500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231031 | 175400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231031 | 175300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231031 | 175200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231031 | 175100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231031 | 175000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231031 | 174900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231031 | 174800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231031 | 174700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231031 | 174600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231031 | 174500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231031 | 174400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231031 | 174300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231031 | 174200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231031 | 174100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231031 | 174000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231031 | 173900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231031 | 173800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231031 | 173700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231031 | 173600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231031 | 173500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231031 | 173400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 123 | 20231031 | 173300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231031 | 173200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231031 | 173100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231031 | 173000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231031 | 172900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231031 | 172800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231031 | 172700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231031 | 172600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231031 | 172500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231031 | 172400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231031 | 172300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231031 | 172200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231031 | 172100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231031 | 172000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231031 | 171900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231031 | 171800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231031 | 171700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231031 | 171600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231031 | 171500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231031 | 171400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231031 | 171300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231031 | 171200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231031 | 171100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231031 | 171000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231031 | 170900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231031 | 170800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231031 | 170700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231031 | 170600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231031 | 170500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231031 | 170400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 153 | 20231031 | 170300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231031 | 170200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231031 | 170100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231031 | 170000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231031 | 165900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231031 | 165800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231031 | 165700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231031 | 165600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231031 | 165500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231031 | 165400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231031 | 165300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231031 | 165200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231031 | 165100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231031 | 165000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231031 | 164900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231031 | 164800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231031 | 164700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231031 | 164600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231031 | 164500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231031 | 164400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231031 | 164300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231031 | 164200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231031 | 164100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231031 | 164000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231031 | 163900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231031 | 163800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231031 | 163700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231031 | 163600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231031 | 163500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231031 | 163400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 183 | 20231031 | 163300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231031 | 163200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231031 | 163100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231031 | 163000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231031 | 162900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231031 | 162800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231031 | 162700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231031 | 162600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231031 | 162500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231031 | 162400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231031 | 162300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231031 | 162200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231031 | 162100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231031 | 162000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231031 | 161900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231031 | 161800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231031 | 161700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231031 | 161600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231031 | 161500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231031 | 161400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231031 | 161300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231031 | 161200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231031 | 161100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231031 | 161000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231031 | 160900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231031 | 160800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231031 | 160700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231031 | 160600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231031 | 160500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231031 | 160400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 213 | 20231031 | 160300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231031 | 160200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231031 | 160100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231031 | 160000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231031 | 155900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231031 | 155800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231031 | 155700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231031 | 155600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231031 | 155500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231031 | 155400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231031 | 155300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231031 | 155200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231031 | 155100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231031 | 155000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231031 | 154900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231031 | 154800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231031 | 154700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231031 | 154600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20231031 | 154500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20231031 | 154400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20231031 | 154300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20231031 | 154200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20231031 | 154100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20231031 | 154000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20231031 | 153900 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20231031 | 153800 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20231031 | 153700 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20231031 | 153600 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20231031 | 153500 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20231031 | 153400 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 243 | 20231031 | 153300 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20231031 | 153200 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20231031 | 153100 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20231031 | 153000 | 8613524800 | 21750 | 21750 | 21750 | 21750 | 14955 |
| 247 | 20231031 | 152900 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20231031 | 152800 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20231031 | 152700 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20231031 | 152600 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20231031 | 152500 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20231031 | 152400 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20231031 | 152300 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20231031 | 152200 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20231031 | 152100 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20231031 | 152000 | 8288253550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20231031 | 151900 | 8288253550 | 21950 | 21950 | 21950 | 21900 | 1605 |
| 258 | 20231031 | 151800 | 8253095900 | 21950 | 21950 | 21950 | 21900 | 452 |
| 259 | 20231031 | 151700 | 8243181350 | 21900 | 21900 | 21950 | 21900 | 1040 |
| 260 | 20231031 | 151600 | 8220390150 | 21850 | 21900 | 21950 | 21850 | 3243 |
| 261 | 20231031 | 151500 | 8149384450 | 21900 | 21900 | 21900 | 21850 | 539 |
| 262 | 20231031 | 151400 | 8137590200 | 21900 | 21900 | 21900 | 21850 | 419 |
| 263 | 20231031 | 151300 | 8128429250 | 21850 | 21850 | 21900 | 21800 | 1735 |
| 264 | 20231031 | 151200 | 8090523500 | 21850 | 21850 | 21850 | 21800 | 1444 |
| 265 | 20231031 | 151100 | 8058983000 | 21850 | 21850 | 21850 | 21850 | 489 |
| 266 | 20231031 | 151000 | 8048298350 | 21850 | 21850 | 21850 | 21800 | 160 |
| 267 | 20231031 | 150900 | 8044802400 | 21850 | 21850 | 21850 | 21800 | 1063 |
| 268 | 20231031 | 150800 | 8021592950 | 21850 | 21800 | 21850 | 21800 | 690 |
| 269 | 20231031 | 150700 | 8006545950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 270 | 20231031 | 150600 | 8006524150 | 21800 | 21800 | 21800 | 21800 | 315 |
| 271 | 20231031 | 150500 | 7999657150 | 21850 | 21850 | 21850 | 21850 | 269 |
| 272 | 20231031 | 150400 | 7993779500 | 21850 | 21850 | 21850 | 21850 | 63 |
| 273 | 20231031 | 150300 | 7992402950 | 21800 | 21800 | 21800 | 21800 | 50 |
| 274 | 20231031 | 150200 | 7991312950 | 21800 | 21800 | 21850 | 21800 | 152 |
| 275 | 20231031 | 150100 | 7987998850 | 21850 | 21850 | 21850 | 21850 | 185 |
| 276 | 20231031 | 150000 | 7983956600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 277 | 20231031 | 145900 | 7983934750 | 21850 | 21800 | 21850 | 21800 | 330 |
| 278 | 20231031 | 145800 | 7976725250 | 21800 | 21850 | 21850 | 21800 | 606 |
| 279 | 20231031 | 145700 | 7963514250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20231031 | 145600 | 7963514250 | 21800 | 21850 | 21850 | 21800 | 27 |
| 281 | 20231031 | 145500 | 7962924450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 282 | 20231031 | 145400 | 7962902600 | 21850 | 21850 | 21850 | 21800 | 2979 |
| 283 | 20231031 | 145300 | 7897888500 | 21850 | 21850 | 21850 | 21850 | 380 |
| 284 | 20231031 | 145200 | 7889585500 | 21900 | 21900 | 21900 | 21900 | 6 |
| 285 | 20231031 | 145100 | 7889454100 | 21850 | 21900 | 21900 | 21850 | 46 |
| 286 | 20231031 | 145000 | 7888448450 | 21850 | 21900 | 21900 | 21850 | 103 |
| 287 | 20231031 | 144900 | 7886196050 | 21850 | 21850 | 21850 | 21850 | 1000 |
| 288 | 20231031 | 144800 | 7864346050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20231031 | 144700 | 7864346050 | 21950 | 21850 | 21950 | 21850 | 185 |
| 290 | 20231031 | 144600 | 7860303500 | 21900 | 21900 | 21900 | 21900 | 110 |
| 291 | 20231031 | 144500 | 7857894500 | 21900 | 21900 | 21900 | 21900 | 15 |
| 292 | 20231031 | 144400 | 7857566000 | 21850 | 21950 | 21950 | 21850 | 151 |
| 293 | 20231031 | 144300 | 7854266550 | 21950 | 21900 | 21950 | 21900 | 195 |
| 294 | 20231031 | 144200 | 7849994450 | 21900 | 21900 | 21900 | 21850 | 70 |
| 295 | 20231031 | 144100 | 7848462200 | 21850 | 21900 | 21900 | 21850 | 159 |
| 296 | 20231031 | 144000 | 7844985100 | 21900 | 21900 | 21900 | 21900 | 11 |
| 297 | 20231031 | 143900 | 7844744200 | 21900 | 21850 | 21900 | 21850 | 59 |
| 298 | 20231031 | 143800 | 7843454850 | 21850 | 21850 | 21850 | 21850 | 137 |
| 299 | 20231031 | 143700 | 7840461400 | 21900 | 21900 | 21900 | 21900 | 187 |
| 300 | 20231031 | 143600 | 7836366100 | 21950 | 21900 | 21950 | 21900 | 61 |
| 301 | 20231031 | 143500 | 7835029950 | 21900 | 21900 | 21900 | 21900 | 160 |
| 302 | 20231031 | 143400 | 7831525950 | 21900 | 21850 | 21900 | 21850 | 202 |
| 303 | 20231031 | 143300 | 7827102350 | 21850 | 21850 | 21850 | 21850 | 151 |
| 304 | 20231031 | 143200 | 7823803000 | 21850 | 21900 | 21900 | 21850 | 376 |
| 305 | 20231031 | 143100 | 7815571400 | 21900 | 21900 | 21900 | 21900 | 851 |
| 306 | 20231031 | 143000 | 7796934500 | 21900 | 21900 | 21900 | 21900 | 148 |
| 307 | 20231031 | 142900 | 7793693300 | 21900 | 21950 | 21950 | 21900 | 162 |
| 308 | 20231031 | 142800 | 7790141100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20231031 | 142700 | 7790141100 | 21950 | 21950 | 21950 | 21950 | 630 |
| 310 | 20231031 | 142600 | 7776312600 | 21900 | 21900 | 21900 | 21900 | 145 |
| 311 | 20231031 | 142500 | 7773137100 | 21950 | 21950 | 21950 | 21950 | 720 |
| 312 | 20231031 | 142400 | 7757333100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 313 | 20231031 | 142300 | 7757333100 | 22000 | 22000 | 22000 | 22000 | 234 |
| 314 | 20231031 | 142200 | 7752185100 | 22000 | 22000 | 22000 | 22000 | 288 |
| 315 | 20231031 | 142100 | 7745849100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 316 | 20231031 | 142000 | 7745849100 | 22000 | 22000 | 22000 | 22000 | 111 |
| 317 | 20231031 | 141900 | 7743407100 | 22000 | 22000 | 22000 | 22000 | 279 |
| 318 | 20231031 | 141800 | 7737269100 | 22000 | 22000 | 22000 | 21950 | 1047 |
| 319 | 20231031 | 141700 | 7714235350 | 21950 | 21950 | 21950 | 21950 | 272 |
| 320 | 20231031 | 141600 | 7708264950 | 22000 | 21950 | 22000 | 21950 | 28 |
| 321 | 20231031 | 141500 | 7707649900 | 21950 | 21950 | 21950 | 21950 | 192 |
| 322 | 20231031 | 141400 | 7703435500 | 21950 | 21950 | 21950 | 21950 | 315 |
| 323 | 20231031 | 141300 | 7696521250 | 21950 | 21900 | 21950 | 21900 | 147 |
| 324 | 20231031 | 141200 | 7693296100 | 21950 | 21950 | 21950 | 21950 | 11 |
| 325 | 20231031 | 141100 | 7693054650 | 21950 | 21950 | 22000 | 21950 | 662 |
| 326 | 20231031 | 141000 | 7678515750 | 22000 | 21900 | 22000 | 21900 | 1310 |
| 327 | 20231031 | 140900 | 7649737450 | 21900 | 21850 | 21900 | 21850 | 230 |
| 328 | 20231031 | 140800 | 7644701950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 329 | 20231031 | 140700 | 7644701950 | 21850 | 21850 | 21850 | 21850 | 105 |
| 330 | 20231031 | 140600 | 7642407700 | 21850 | 21900 | 21900 | 21850 | 338 |
| 331 | 20231031 | 140500 | 7635019650 | 21900 | 21850 | 21900 | 21850 | 254 |
| 332 | 20231031 | 140400 | 7629469150 | 21850 | 21850 | 21900 | 21850 | 221 |
| 333 | 20231031 | 140300 | 7624640250 | 21850 | 21850 | 21850 | 21850 | 344 |
| 334 | 20231031 | 140200 | 7617123850 | 21850 | 21850 | 21850 | 21850 | 60 |
| 335 | 20231031 | 140100 | 7615812850 | 21900 | 21900 | 21900 | 21900 | 461 |
| 336 | 20231031 | 140000 | 7605716950 | 21850 | 21850 | 21850 | 21850 | 618 |
| 337 | 20231031 | 135900 | 7592213650 | 21900 | 21900 | 21900 | 21900 | 9 |
| 338 | 20231031 | 135800 | 7592016550 | 21900 | 21900 | 21900 | 21900 | 103 |
| 339 | 20231031 | 135700 | 7589760850 | 21900 | 21900 | 21900 | 21900 | 201 |
| 340 | 20231031 | 135600 | 7585358950 | 21900 | 21850 | 21900 | 21850 | 181 |
| 341 | 20231031 | 135500 | 7581398800 | 21800 | 21800 | 21800 | 21800 | 77 |
| 342 | 20231031 | 135400 | 7579720200 | 21850 | 21850 | 21850 | 21850 | 65 |
| 343 | 20231031 | 135300 | 7578299950 | 21850 | 21850 | 21850 | 21850 | 823 |
| 344 | 20231031 | 135200 | 7560317400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 345 | 20231031 | 135100 | 7560317400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 346 | 20231031 | 135000 | 7560295550 | 21900 | 21900 | 21900 | 21900 | 506 |
| 347 | 20231031 | 134900 | 7549214150 | 21900 | 21900 | 21900 | 21900 | 68 |
| 348 | 20231031 | 134800 | 7547724950 | 21900 | 21900 | 21900 | 21900 | 32 |
| 349 | 20231031 | 134700 | 7547024150 | 21900 | 21900 | 21900 | 21900 | 418 |
| 350 | 20231031 | 134600 | 7537869950 | 21900 | 21950 | 21950 | 21900 | 10 |
| 351 | 20231031 | 134500 | 7537650750 | 21950 | 21950 | 21950 | 21950 | 218 |
| 352 | 20231031 | 134400 | 7532865650 | 21950 | 21950 | 21950 | 21950 | 100 |
| 353 | 20231031 | 134300 | 7530670650 | 21950 | 22000 | 22000 | 21950 | 643 |
| 354 | 20231031 | 134200 | 7516525000 | 22000 | 22050 | 22050 | 22000 | 89 |
| 355 | 20231031 | 134100 | 7514565550 | 22050 | 22000 | 22050 | 22000 | 564 |
| 356 | 20231031 | 134000 | 7502140050 | 21950 | 21900 | 21950 | 21900 | 383 |
| 357 | 20231031 | 133900 | 7493735600 | 21950 | 21900 | 21950 | 21900 | 443 |
| 358 | 20231031 | 133800 | 7484028150 | 21900 | 21750 | 21900 | 21750 | 1393 |
| 359 | 20231031 | 133700 | 7453666200 | 21750 | 21750 | 21750 | 21750 | 1 |
| 360 | 20231031 | 133600 | 7453644450 | 21750 | 21750 | 21750 | 21750 | 85 |
| 361 | 20231031 | 133500 | 7451795700 | 21800 | 21800 | 21800 | 21800 | 6 |
| 362 | 20231031 | 133400 | 7451664900 | 21750 | 21750 | 21750 | 21750 | 38 |
| 363 | 20231031 | 133300 | 7450838400 | 21750 | 21750 | 21750 | 21750 | 110 |
| 364 | 20231031 | 133200 | 7448445900 | 21750 | 21750 | 21750 | 21750 | 2 |
| 365 | 20231031 | 133100 | 7448402400 | 21750 | 21750 | 21800 | 21750 | 644 |
| 366 | 20231031 | 133000 | 7434395250 | 21750 | 21800 | 21800 | 21750 | 570 |
| 367 | 20231031 | 132900 | 7421994800 | 21800 | 21800 | 21800 | 21800 | 6 |
| 368 | 20231031 | 132800 | 7421864000 | 21750 | 21750 | 21750 | 21750 | 70 |
| 369 | 20231031 | 132700 | 7420341500 | 21800 | 21750 | 21800 | 21700 | 803 |
| 370 | 20231031 | 132600 | 7402881200 | 21750 | 21750 | 21800 | 21700 | 221 |
| 371 | 20231031 | 132500 | 7398070350 | 21750 | 21750 | 21750 | 21750 | 19 |
| 372 | 20231031 | 132400 | 7397657100 | 21750 | 21750 | 21750 | 21750 | 21 |
| 373 | 20231031 | 132300 | 7397200350 | 21750 | 21800 | 21800 | 21750 | 34 |
| 374 | 20231031 | 132200 | 7396460750 | 21750 | 21800 | 21800 | 21750 | 44 |
| 375 | 20231031 | 132100 | 7395503400 | 21750 | 21750 | 21750 | 21750 | 253 |
| 376 | 20231031 | 132000 | 7390000650 | 21750 | 21750 | 21750 | 21750 | 10 |
| 377 | 20231031 | 131900 | 7389783150 | 21750 | 21700 | 21750 | 21700 | 58 |
| 378 | 20231031 | 131800 | 7388523550 | 21700 | 21750 | 21750 | 21700 | 200 |
| 379 | 20231031 | 131700 | 7384176050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 380 | 20231031 | 131600 | 7384176050 | 21750 | 21700 | 21750 | 21700 | 44 |
| 381 | 20231031 | 131500 | 7383220750 | 21700 | 21750 | 21750 | 21700 | 1797 |
| 382 | 20231031 | 131400 | 7344138400 | 21800 | 21800 | 21800 | 21800 | 120 |
| 383 | 20231031 | 131300 | 7341522400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 384 | 20231031 | 131200 | 7341522400 | 21750 | 21750 | 21750 | 21750 | 70 |
| 385 | 20231031 | 131100 | 7339999900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 386 | 20231031 | 131000 | 7339999900 | 21750 | 21850 | 21850 | 21750 | 109 |
| 387 | 20231031 | 130900 | 7337624150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 388 | 20231031 | 130800 | 7337624150 | 21750 | 21750 | 21750 | 21750 | 510 |
| 389 | 20231031 | 130700 | 7326531650 | 21800 | 21850 | 21850 | 21800 | 101 |
| 390 | 20231031 | 130600 | 7324327350 | 21750 | 21750 | 21750 | 21750 | 60 |
| 391 | 20231031 | 130500 | 7323022350 | 21800 | 21800 | 21850 | 21800 | 301 |
| 392 | 20231031 | 130400 | 7316460500 | 21800 | 21800 | 21800 | 21800 | 595 |
| 393 | 20231031 | 130300 | 7303489500 | 21800 | 21850 | 21850 | 21800 | 257 |
| 394 | 20231031 | 130200 | 7297875550 | 21850 | 21800 | 21850 | 21800 | 457 |
| 395 | 20231031 | 130100 | 7287891200 | 21850 | 21750 | 21850 | 21750 | 246 |
| 396 | 20231031 | 130000 | 7282528600 | 21750 | 21750 | 21750 | 21750 | 224 |
| 397 | 20231031 | 125900 | 7277656600 | 21750 | 21750 | 21750 | 21750 | 376 |
| 398 | 20231031 | 125800 | 7269478600 | 21750 | 21750 | 21750 | 21750 | 403 |
| 399 | 20231031 | 125700 | 7260713350 | 21700 | 21700 | 21700 | 21700 | 50 |
| 400 | 20231031 | 125600 | 7259628350 | 21700 | 21700 | 21700 | 21700 | 262 |
| 401 | 20231031 | 125500 | 7253942950 | 21700 | 21700 | 21700 | 21700 | 250 |
| 402 | 20231031 | 125400 | 7248517950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 403 | 20231031 | 125300 | 7248517950 | 21650 | 21700 | 21700 | 21650 | 28 |
| 404 | 20231031 | 125200 | 7247911000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 405 | 20231031 | 125100 | 7247911000 | 21650 | 21650 | 21650 | 21650 | 11 |
| 406 | 20231031 | 125000 | 7247672850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 407 | 20231031 | 124900 | 7247672850 | 21650 | 21750 | 21750 | 21650 | 525 |
| 408 | 20231031 | 124800 | 7236281800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 409 | 20231031 | 124700 | 7236281800 | 21750 | 21750 | 21750 | 21700 | 473 |
| 410 | 20231031 | 124600 | 7225994100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 411 | 20231031 | 124500 | 7225994100 | 21750 | 21750 | 21750 | 21750 | 101 |
| 412 | 20231031 | 124400 | 7223797350 | 21750 | 21800 | 21800 | 21750 | 269 |
| 413 | 20231031 | 124300 | 7217938200 | 21800 | 21800 | 21800 | 21800 | 32 |
| 414 | 20231031 | 124200 | 7217240600 | 21800 | 21800 | 21800 | 21800 | 12 |
| 415 | 20231031 | 124100 | 7216979000 | 21700 | 21700 | 21700 | 21700 | 20 |
| 416 | 20231031 | 124000 | 7216545000 | 21800 | 21700 | 21800 | 21700 | 2 |
| 417 | 20231031 | 123900 | 7216501500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 418 | 20231031 | 123800 | 7216501500 | 21650 | 21850 | 21850 | 21650 | 1058 |
| 419 | 20231031 | 123700 | 7193562600 | 21850 | 21800 | 21850 | 21800 | 10 |
| 420 | 20231031 | 123600 | 7193344450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 421 | 20231031 | 123500 | 7193344450 | 21850 | 21850 | 21850 | 21800 | 335 |
| 422 | 20231031 | 123400 | 7186038550 | 21850 | 21850 | 21850 | 21850 | 32 |
| 423 | 20231031 | 123300 | 7185339350 | 21850 | 21850 | 21850 | 21800 | 23 |
| 424 | 20231031 | 123200 | 7184836950 | 21850 | 21800 | 21850 | 21800 | 60 |
| 425 | 20231031 | 123100 | 7183528450 | 21800 | 21850 | 21850 | 21800 | 36 |
| 426 | 20231031 | 123000 | 7182741900 | 21850 | 21700 | 21850 | 21700 | 600 |
| 427 | 20231031 | 122900 | 7169698100 | 21650 | 21650 | 21650 | 21650 | 274 |
| 428 | 20231031 | 122800 | 7163766000 | 21650 | 21650 | 21650 | 21650 | 43 |
| 429 | 20231031 | 122700 | 7162835050 | 21650 | 21650 | 21650 | 21650 | 100 |
| 430 | 20231031 | 122600 | 7160670050 | 21650 | 21650 | 21700 | 21650 | 190 |
| 431 | 20231031 | 122500 | 7156556500 | 21700 | 21700 | 21700 | 21700 | 4 |
| 432 | 20231031 | 122400 | 7156469700 | 21700 | 21700 | 21700 | 21700 | 10 |
| 433 | 20231031 | 122300 | 7156252700 | 21700 | 21700 | 21700 | 21700 | 50 |
| 434 | 20231031 | 122200 | 7155167700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 435 | 20231031 | 122100 | 7155167700 | 21700 | 21700 | 21700 | 21700 | 46 |
| 436 | 20231031 | 122000 | 7154169500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 437 | 20231031 | 121900 | 7154169500 | 21700 | 21700 | 21700 | 21700 | 31 |
| 438 | 20231031 | 121800 | 7153496800 | 21700 | 21700 | 21700 | 21700 | 15 |
| 439 | 20231031 | 121700 | 7153171300 | 21650 | 21700 | 21700 | 21650 | 237 |
| 440 | 20231031 | 121600 | 7148037300 | 21700 | 21700 | 21700 | 21700 | 193 |
| 441 | 20231031 | 121500 | 7143849200 | 21700 | 21650 | 21700 | 21650 | 111 |
| 442 | 20231031 | 121400 | 7141441050 | 21750 | 21650 | 21750 | 21650 | 62 |
| 443 | 20231031 | 121300 | 7140097700 | 21750 | 21750 | 21750 | 21750 | 10 |
| 444 | 20231031 | 121200 | 7139880200 | 21750 | 21600 | 21750 | 21600 | 278 |
| 445 | 20231031 | 121100 | 7133848150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 446 | 20231031 | 121000 | 7133848150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 447 | 20231031 | 120900 | 7133848150 | 21600 | 21700 | 21700 | 21600 | 551 |
| 448 | 20231031 | 120800 | 7121916550 | 21600 | 21600 | 21600 | 21600 | 1021 |
| 449 | 20231031 | 120700 | 7099862950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 450 | 20231031 | 120600 | 7099862950 | 21650 | 21700 | 21700 | 21650 | 3198 |
| 451 | 20231031 | 120500 | 7030555100 | 21700 | 21800 | 21800 | 21700 | 46 |
| 452 | 20231031 | 120400 | 7029555700 | 21850 | 21700 | 21850 | 21700 | 51 |
| 453 | 20231031 | 120300 | 7028441500 | 21700 | 21750 | 21750 | 21700 | 59 |
| 454 | 20231031 | 120200 | 7027160150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 455 | 20231031 | 120100 | 7027160150 | 21750 | 21750 | 21750 | 21750 | 351 |
| 456 | 20231031 | 120000 | 7019525900 | 21800 | 21750 | 21800 | 21750 | 145 |
| 457 | 20231031 | 115900 | 7016366400 | 21750 | 21750 | 21750 | 21750 | 9 |
| 458 | 20231031 | 115800 | 7016170650 | 21750 | 21750 | 21750 | 21750 | 32 |
| 459 | 20231031 | 115700 | 7015474650 | 21750 | 21750 | 21750 | 21750 | 51 |
| 460 | 20231031 | 115600 | 7014365400 | 21750 | 21700 | 21750 | 21700 | 44 |
| 461 | 20231031 | 115500 | 7013408450 | 21700 | 21700 | 21700 | 21700 | 432 |
| 462 | 20231031 | 115400 | 7004034050 | 21700 | 21700 | 21700 | 21700 | 48 |
| 463 | 20231031 | 115300 | 7002992450 | 21700 | 21700 | 21700 | 21700 | 37 |
| 464 | 20231031 | 115200 | 7002189550 | 21700 | 21700 | 21700 | 21700 | 4 |
| 465 | 20231031 | 115100 | 7002102750 | 21700 | 21700 | 21700 | 21700 | 2 |
| 466 | 20231031 | 115000 | 7002059350 | 21650 | 21650 | 21650 | 21650 | 72 |
| 467 | 20231031 | 114900 | 7000500550 | 21650 | 21700 | 21700 | 21650 | 215 |
| 468 | 20231031 | 114800 | 6995845300 | 21700 | 21700 | 21700 | 21700 | 183 |
| 469 | 20231031 | 114700 | 6991874200 | 21700 | 21650 | 21700 | 21650 | 159 |
| 470 | 20231031 | 114600 | 6988425550 | 21650 | 21700 | 21700 | 21650 | 1701 |
| 471 | 20231031 | 114500 | 6951598850 | 21600 | 21650 | 21700 | 21600 | 3729 |
| 472 | 20231031 | 114400 | 6871020800 | 21650 | 21700 | 21700 | 21650 | 167 |
| 473 | 20231031 | 114300 | 6867402750 | 21650 | 21750 | 21750 | 21650 | 2479 |
| 474 | 20231031 | 114200 | 6813633750 | 21700 | 21750 | 21800 | 21700 | 2638 |
| 475 | 20231031 | 114100 | 6756268400 | 21800 | 21800 | 21800 | 21800 | 30 |
| 476 | 20231031 | 114000 | 6755614400 | 21800 | 21800 | 21800 | 21800 | 1070 |
| 477 | 20231031 | 113900 | 6732288400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 478 | 20231031 | 113800 | 6732288400 | 21800 | 21800 | 21800 | 21800 | 4 |
| 479 | 20231031 | 113700 | 6732201200 | 21850 | 21850 | 21850 | 21850 | 259 |
| 480 | 20231031 | 113600 | 6726542050 | 21850 | 21850 | 21850 | 21850 | 1001 |
| 481 | 20231031 | 113500 | 6704670200 | 21850 | 21850 | 21850 | 21850 | 60 |
| 482 | 20231031 | 113400 | 6703359200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 483 | 20231031 | 113300 | 6703359200 | 21850 | 21850 | 21850 | 21850 | 36 |
| 484 | 20231031 | 113200 | 6702572600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 485 | 20231031 | 113100 | 6702572600 | 21950 | 21950 | 21950 | 21950 | 3 |
| 486 | 20231031 | 113000 | 6702506750 | 21850 | 21850 | 21850 | 21850 | 111 |
| 487 | 20231031 | 112900 | 6700081400 | 21900 | 21900 | 21900 | 21900 | 18 |
| 488 | 20231031 | 112800 | 6699687200 | 21900 | 21900 | 21900 | 21900 | 100 |
| 489 | 20231031 | 112700 | 6697497200 | 21900 | 21900 | 21900 | 21900 | 165 |
| 490 | 20231031 | 112600 | 6693883700 | 21850 | 21800 | 21900 | 21800 | 352 |
| 491 | 20231031 | 112500 | 6686182700 | 21800 | 21850 | 21850 | 21800 | 200 |
| 492 | 20231031 | 112400 | 6681817700 | 21850 | 21850 | 21850 | 21850 | 241 |
| 493 | 20231031 | 112300 | 6676551850 | 21850 | 21800 | 21850 | 21800 | 94 |
| 494 | 20231031 | 112200 | 6674502150 | 21850 | 21800 | 21850 | 21800 | 444 |
| 495 | 20231031 | 112100 | 6664822050 | 21800 | 21850 | 21850 | 21800 | 1093 |
| 496 | 20231031 | 112000 | 6640940850 | 21850 | 21900 | 21900 | 21850 | 70 |
| 497 | 20231031 | 111900 | 6639411100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 498 | 20231031 | 111800 | 6639411100 | 21900 | 21900 | 21900 | 21900 | 44 |
| 499 | 20231031 | 111700 | 6638447500 | 21900 | 21900 | 21900 | 21900 | 707 |
| 500 | 20231031 | 111600 | 6622964200 | 21950 | 21950 | 21950 | 21950 | 204 |
| 501 | 20231031 | 111500 | 6618486400 | 21950 | 21950 | 21950 | 21950 | 220 |
| 502 | 20231031 | 111400 | 6613657400 | 21950 | 22000 | 22000 | 21950 | 891 |
| 503 | 20231031 | 111300 | 6594099700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 504 | 20231031 | 111200 | 6594077700 | 22000 | 22000 | 22000 | 22000 | 301 |
| 505 | 20231031 | 111100 | 6587455700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 506 | 20231031 | 111000 | 6587433750 | 21950 | 21950 | 21950 | 21950 | 734 |
| 507 | 20231031 | 110900 | 6571322450 | 21950 | 21950 | 21950 | 21950 | 75 |
| 508 | 20231031 | 110800 | 6569676200 | 21950 | 21900 | 21950 | 21900 | 53 |
| 509 | 20231031 | 110700 | 6568513950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 510 | 20231031 | 110600 | 6568513950 | 21900 | 21900 | 21900 | 21900 | 24 |
| 511 | 20231031 | 110500 | 6567988350 | 21950 | 21950 | 22000 | 21950 | 419 |
| 512 | 20231031 | 110400 | 6558790250 | 22050 | 22000 | 22050 | 22000 | 128 |
| 513 | 20231031 | 110300 | 6555971950 | 22000 | 21950 | 22000 | 21950 | 87 |
| 514 | 20231031 | 110200 | 6554058400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 515 | 20231031 | 110100 | 6554058400 | 21900 | 21950 | 21950 | 21900 | 40 |
| 516 | 20231031 | 110000 | 6553182300 | 21900 | 22000 | 22000 | 21900 | 21 |
| 517 | 20231031 | 105900 | 6552720400 | 21900 | 21900 | 21900 | 21900 | 23 |
| 518 | 20231031 | 105800 | 6552216700 | 21900 | 21900 | 21900 | 21900 | 164 |
| 519 | 20231031 | 105700 | 6548625100 | 21900 | 21950 | 21950 | 21900 | 247 |
| 520 | 20231031 | 105600 | 6543209600 | 21900 | 21950 | 21950 | 21900 | 316 |
| 521 | 20231031 | 105500 | 6536277000 | 21950 | 21950 | 21950 | 21950 | 100 |
| 522 | 20231031 | 105400 | 6534082000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 523 | 20231031 | 105300 | 6534082000 | 22000 | 21950 | 22000 | 21950 | 142 |
| 524 | 20231031 | 105200 | 6530960600 | 21900 | 21850 | 21900 | 21850 | 1769 |
| 525 | 20231031 | 105100 | 6492233050 | 21800 | 21900 | 21900 | 21800 | 2539 |
| 526 | 20231031 | 105000 | 6436833250 | 21850 | 21900 | 21900 | 21850 | 11 |
| 527 | 20231031 | 104900 | 6436592850 | 21900 | 21900 | 21950 | 21900 | 276 |
| 528 | 20231031 | 104800 | 6430548300 | 21900 | 21900 | 21900 | 21900 | 4 |
| 529 | 20231031 | 104700 | 6430460700 | 21900 | 21900 | 22000 | 21900 | 123 |
| 530 | 20231031 | 104600 | 6427766750 | 21900 | 21950 | 21950 | 21900 | 135 |
| 531 | 20231031 | 104500 | 6424810200 | 21950 | 21950 | 22000 | 21950 | 474 |
| 532 | 20231031 | 104400 | 6414405050 | 22000 | 21950 | 22000 | 21950 | 129 |
| 533 | 20231031 | 104300 | 6411572750 | 22000 | 22000 | 22000 | 22000 | 262 |
| 534 | 20231031 | 104200 | 6405808750 | 22000 | 22050 | 22050 | 22000 | 81 |
| 535 | 20231031 | 104100 | 6404022750 | 22050 | 22050 | 22050 | 22050 | 3 |
| 536 | 20231031 | 104000 | 6403956600 | 22050 | 21950 | 22050 | 21950 | 1029 |
| 537 | 20231031 | 103900 | 6381328400 | 22000 | 21950 | 22000 | 21950 | 107 |
| 538 | 20231031 | 103800 | 6378979050 | 21950 | 21950 | 21950 | 21950 | 130 |
| 539 | 20231031 | 103700 | 6376125550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 540 | 20231031 | 103600 | 6376125550 | 22000 | 22000 | 22000 | 22000 | 1 |
| 541 | 20231031 | 103500 | 6376103550 | 21900 | 21950 | 21950 | 21900 | 47 |
| 542 | 20231031 | 103400 | 6375074000 | 21950 | 22000 | 22000 | 21950 | 581 |
| 543 | 20231031 | 103300 | 6362320800 | 22000 | 21950 | 22000 | 21950 | 207 |
| 544 | 20231031 | 103200 | 6357773550 | 21950 | 21950 | 21950 | 21950 | 174 |
| 545 | 20231031 | 103100 | 6353954250 | 21950 | 21850 | 21950 | 21850 | 1143 |
| 546 | 20231031 | 103000 | 6328915000 | 21850 | 21850 | 21850 | 21850 | 547 |
| 547 | 20231031 | 102900 | 6316963050 | 21850 | 21850 | 21850 | 21750 | 2373 |
| 548 | 20231031 | 102800 | 6265274150 | 21900 | 21850 | 21900 | 21850 | 11 |
| 549 | 20231031 | 102700 | 6265033300 | 21800 | 21800 | 21900 | 21800 | 826 |
| 550 | 20231031 | 102600 | 6247005500 | 21900 | 21800 | 21900 | 21800 | 54 |
| 551 | 20231031 | 102500 | 6245828100 | 21800 | 21850 | 21850 | 21800 | 353 |
| 552 | 20231031 | 102400 | 6238131200 | 21850 | 21850 | 21850 | 21850 | 255 |
| 553 | 20231031 | 102300 | 6232559450 | 21850 | 21850 | 21850 | 21850 | 91 |
| 554 | 20231031 | 102200 | 6230571100 | 21900 | 21900 | 21900 | 21850 | 716 |
| 555 | 20231031 | 102100 | 6214898700 | 21900 | 21850 | 21900 | 21850 | 391 |
| 556 | 20231031 | 102000 | 6206352900 | 21850 | 21800 | 21850 | 21800 | 104 |
| 557 | 20231031 | 101900 | 6204083650 | 21800 | 21900 | 21900 | 21750 | 1047 |
| 558 | 20231031 | 101800 | 6181241550 | 21900 | 21850 | 21900 | 21800 | 3531 |
| 559 | 20231031 | 101700 | 6104160100 | 21900 | 21900 | 21900 | 21850 | 2451 |
| 560 | 20231031 | 101600 | 6050587900 | 21850 | 21950 | 22000 | 21850 | 2521 |
| 561 | 20231031 | 101500 | 5995349950 | 21950 | 22000 | 22050 | 21950 | 2302 |
| 562 | 20231031 | 101400 | 5944738150 | 22000 | 22150 | 22150 | 22000 | 5255 |
| 563 | 20231031 | 101300 | 5828869900 | 22150 | 22150 | 22150 | 22100 | 362 |
| 564 | 20231031 | 101200 | 5820857100 | 22150 | 22150 | 22150 | 22100 | 1383 |
| 565 | 20231031 | 101100 | 5790231650 | 22100 | 22100 | 22100 | 22100 | 227 |
| 566 | 20231031 | 101000 | 5785214950 | 22150 | 22150 | 22150 | 22150 | 1169 |
| 567 | 20231031 | 100900 | 5759321600 | 22150 | 22150 | 22150 | 22150 | 50 |
| 568 | 20231031 | 100800 | 5758214100 | 22150 | 22100 | 22150 | 22100 | 306 |
| 569 | 20231031 | 100700 | 5751438750 | 22150 | 22200 | 22200 | 22100 | 2496 |
| 570 | 20231031 | 100600 | 5696160650 | 22200 | 22200 | 22200 | 22200 | 160 |
| 571 | 20231031 | 100500 | 5692608650 | 22200 | 22200 | 22200 | 22200 | 110 |
| 572 | 20231031 | 100400 | 5690166650 | 22200 | 22200 | 22200 | 22200 | 223 |
| 573 | 20231031 | 100300 | 5685216050 | 22200 | 22250 | 22250 | 22200 | 634 |
| 574 | 20231031 | 100200 | 5671136350 | 22250 | 22150 | 22250 | 22150 | 351 |
| 575 | 20231031 | 100100 | 5663346050 | 22150 | 22150 | 22200 | 22150 | 106 |
| 576 | 20231031 | 100000 | 5660997650 | 22200 | 22250 | 22250 | 22200 | 157 |
| 577 | 20231031 | 095900 | 5657512200 | 22200 | 22200 | 22200 | 22150 | 249 |
| 578 | 20231031 | 095800 | 5651985400 | 22200 | 22200 | 22200 | 22200 | 378 |
| 579 | 20231031 | 095700 | 5643593800 | 22200 | 22200 | 22200 | 22150 | 301 |
| 580 | 20231031 | 095600 | 5636915600 | 22200 | 22200 | 22200 | 22150 | 396 |
| 581 | 20231031 | 095500 | 5628128850 | 22200 | 22200 | 22200 | 22150 | 422 |
| 582 | 20231031 | 095400 | 5618763050 | 22200 | 22200 | 22200 | 22150 | 153 |
| 583 | 20231031 | 095300 | 5615366500 | 22200 | 22250 | 22300 | 22200 | 600 |
| 584 | 20231031 | 095200 | 5602032900 | 22200 | 22150 | 22200 | 22150 | 22 |
| 585 | 20231031 | 095100 | 5601544650 | 22150 | 22150 | 22200 | 22150 | 479 |
| 586 | 20231031 | 095000 | 5590912150 | 22200 | 22150 | 22200 | 22150 | 659 |
| 587 | 20231031 | 094900 | 5576312500 | 22200 | 22150 | 22200 | 22150 | 178 |
| 588 | 20231031 | 094800 | 5572369250 | 22150 | 22150 | 22200 | 22150 | 349 |
| 589 | 20231031 | 094700 | 5564638800 | 22150 | 22200 | 22200 | 22150 | 706 |
| 590 | 20231031 | 094600 | 5548970650 | 22200 | 22150 | 22200 | 22150 | 577 |
| 591 | 20231031 | 094500 | 5536162150 | 22200 | 22150 | 22200 | 22100 | 1044 |
| 592 | 20231031 | 094400 | 5513039450 | 22150 | 22150 | 22200 | 22150 | 305 |
| 593 | 20231031 | 094300 | 5506283050 | 22150 | 22200 | 22200 | 22150 | 290 |
| 594 | 20231031 | 094200 | 5499852150 | 22150 | 22250 | 22250 | 22150 | 155 |
| 595 | 20231031 | 094100 | 5496418450 | 22250 | 22150 | 22250 | 22100 | 1804 |
| 596 | 20231031 | 094000 | 5456460800 | 22200 | 22150 | 22250 | 22150 | 1679 |
| 597 | 20231031 | 093900 | 5419174300 | 22150 | 22350 | 22350 | 22150 | 1939 |
| 598 | 20231031 | 093800 | 5375992950 | 22350 | 22350 | 22400 | 22300 | 266 |
| 599 | 20231031 | 093700 | 5370046850 | 22400 | 22300 | 22400 | 22300 | 1323 |
| 600 | 20231031 | 093600 | 5340458950 | 22350 | 22400 | 22400 | 22300 | 728 |
| 601 | 20231031 | 093500 | 5324183400 | 22400 | 22150 | 22400 | 22150 | 952 |
| 602 | 20231031 | 093400 | 5302926100 | 22250 | 22600 | 22650 | 22050 | 10370 |
| 603 | 20231031 | 093300 | 5071515450 | 22600 | 22550 | 22650 | 22450 | 6769 |
| 604 | 20231031 | 093200 | 4918969850 | 22500 | 22900 | 22950 | 22450 | 16187 |
| 605 | 20231031 | 093100 | 4553184500 | 22950 | 22750 | 22950 | 22700 | 7030 |
| 606 | 20231031 | 093000 | 4392675750 | 22750 | 22600 | 22750 | 22600 | 1601 |
| 607 | 20231031 | 092900 | 4356371600 | 22600 | 22550 | 22600 | 22550 | 456 |
| 608 | 20231031 | 092800 | 4346085900 | 22550 | 22550 | 22550 | 22550 | 642 |
| 609 | 20231031 | 092700 | 4331608800 | 22500 | 22700 | 22700 | 22500 | 1661 |
| 610 | 20231031 | 092600 | 4294153850 | 22700 | 22650 | 22800 | 22650 | 129 |
| 611 | 20231031 | 092500 | 4291221200 | 22800 | 22500 | 22800 | 22500 | 2968 |
| 612 | 20231031 | 092400 | 4224218000 | 22500 | 22550 | 22550 | 22500 | 3277 |
| 613 | 20231031 | 092300 | 4150462650 | 22550 | 22700 | 22700 | 22550 | 2455 |
| 614 | 20231031 | 092200 | 4094971250 | 22700 | 22700 | 22850 | 22700 | 1554 |
| 615 | 20231031 | 092100 | 4059568900 | 22700 | 22550 | 22700 | 22550 | 2064 |
| 616 | 20231031 | 092000 | 4012942450 | 22550 | 22750 | 22750 | 22500 | 5176 |
| 617 | 20231031 | 091900 | 3895892000 | 22700 | 22700 | 22750 | 22700 | 1086 |
| 618 | 20231031 | 091800 | 3871215250 | 22700 | 22950 | 23000 | 22600 | 7519 |
| 619 | 20231031 | 091700 | 3700295500 | 23000 | 23000 | 23050 | 22850 | 6963 |
| 620 | 20231031 | 091600 | 3540656000 | 23000 | 23000 | 23050 | 22950 | 2474 |
| 621 | 20231031 | 091500 | 3483728850 | 23000 | 23100 | 23100 | 22900 | 6576 |
| 622 | 20231031 | 091400 | 3332453700 | 23050 | 23000 | 23100 | 22950 | 2415 |
| 623 | 20231031 | 091300 | 3276786300 | 23000 | 23100 | 23200 | 22900 | 6861 |
| 624 | 20231031 | 091200 | 3118612450 | 23100 | 23150 | 23300 | 23050 | 9901 |
| 625 | 20231031 | 091100 | 2889036850 | 23150 | 22950 | 23300 | 22900 | 19716 |
| 626 | 20231031 | 091000 | 2433060100 | 22900 | 22950 | 22950 | 22800 | 5464 |
| 627 | 20231031 | 090900 | 2308149500 | 22950 | 22900 | 23000 | 22850 | 4799 |
| 628 | 20231031 | 090800 | 2198080800 | 22850 | 23050 | 23150 | 22800 | 13060 |
| 629 | 20231031 | 090700 | 1897584500 | 23150 | 22700 | 23150 | 22700 | 15261 |
| 630 | 20231031 | 090600 | 1548491750 | 22700 | 22650 | 22750 | 22650 | 11588 |
| 631 | 20231031 | 090500 | 1285547050 | 22650 | 22300 | 22700 | 22250 | 14312 |
| 632 | 20231031 | 090400 | 962842100 | 22300 | 22250 | 22350 | 22200 | 3106 |
| 633 | 20231031 | 090300 | 893670650 | 22200 | 22400 | 22450 | 22150 | 4689 |
| 634 | 20231031 | 090200 | 789028500 | 22450 | 22500 | 22550 | 22300 | 9059 |
| 635 | 20231031 | 090100 | 585721800 | 22500 | 22300 | 22550 | 22200 | 7720 |
| 636 | 20231031 | 090000 | 412682150 | 22300 | 22400 | 22700 | 22150 | 18266 |