32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 190300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 3 | 20231031 | 190200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20231031 | 190100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20231031 | 190000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20231031 | 185900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20231031 | 185800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20231031 | 185700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20231031 | 185600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20231031 | 185500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20231031 | 185400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20231031 | 185300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20231031 | 185200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20231031 | 185100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20231031 | 185000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20231031 | 184900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20231031 | 184800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20231031 | 184700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20231031 | 184600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20231031 | 184500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20231031 | 184400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20231031 | 184300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20231031 | 184200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20231031 | 184100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20231031 | 184000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20231031 | 183900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20231031 | 183800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20231031 | 183700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20231031 | 183600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20231031 | 183500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20231031 | 183400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20231031 | 183300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 33 | 20231031 | 183200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20231031 | 183100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20231031 | 183000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20231031 | 182900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20231031 | 182800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20231031 | 182700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20231031 | 182600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20231031 | 182500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20231031 | 182400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20231031 | 182300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20231031 | 182200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20231031 | 182100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20231031 | 182000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20231031 | 181900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20231031 | 181800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20231031 | 181700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20231031 | 181600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20231031 | 181500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20231031 | 181400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20231031 | 181300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20231031 | 181200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20231031 | 181100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20231031 | 181000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20231031 | 180900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20231031 | 180800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20231031 | 180700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20231031 | 180600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20231031 | 180500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20231031 | 180400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20231031 | 180300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 63 | 20231031 | 180200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20231031 | 180100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20231031 | 180000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20231031 | 175900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20231031 | 175800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20231031 | 175700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20231031 | 175600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20231031 | 175500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20231031 | 175400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20231031 | 175300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20231031 | 175200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20231031 | 175100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20231031 | 175000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20231031 | 174900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20231031 | 174800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20231031 | 174700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20231031 | 174600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20231031 | 174500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20231031 | 174400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20231031 | 174300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20231031 | 174200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20231031 | 174100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20231031 | 174000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20231031 | 173900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20231031 | 173800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20231031 | 173700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20231031 | 173600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20231031 | 173500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20231031 | 173400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20231031 | 173300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 93 | 20231031 | 173200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20231031 | 173100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20231031 | 173000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20231031 | 172900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20231031 | 172800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20231031 | 172700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20231031 | 172600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20231031 | 172500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20231031 | 172400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20231031 | 172300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20231031 | 172200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20231031 | 172100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20231031 | 172000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20231031 | 171900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20231031 | 171800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20231031 | 171700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20231031 | 171600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20231031 | 171500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20231031 | 171400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20231031 | 171300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20231031 | 171200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20231031 | 171100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20231031 | 171000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20231031 | 170900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20231031 | 170800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20231031 | 170700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20231031 | 170600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20231031 | 170500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20231031 | 170400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20231031 | 170300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 123 | 20231031 | 170200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20231031 | 170100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20231031 | 170000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20231031 | 165900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20231031 | 165800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20231031 | 165700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20231031 | 165600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20231031 | 165500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20231031 | 165400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20231031 | 165300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20231031 | 165200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20231031 | 165100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20231031 | 165000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20231031 | 164900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20231031 | 164800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20231031 | 164700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20231031 | 164600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20231031 | 164500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20231031 | 164400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20231031 | 164300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20231031 | 164200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20231031 | 164100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20231031 | 164000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20231031 | 163900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20231031 | 163800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20231031 | 163700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20231031 | 163600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20231031 | 163500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20231031 | 163400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20231031 | 163300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 153 | 20231031 | 163200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20231031 | 163100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20231031 | 163000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20231031 | 162900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20231031 | 162800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20231031 | 162700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20231031 | 162600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20231031 | 162500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20231031 | 162400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20231031 | 162300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20231031 | 162200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20231031 | 162100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20231031 | 162000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20231031 | 161900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20231031 | 161800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20231031 | 161700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20231031 | 161600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20231031 | 161500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20231031 | 161400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20231031 | 161300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20231031 | 161200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20231031 | 161100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20231031 | 161000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20231031 | 160900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20231031 | 160800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20231031 | 160700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20231031 | 160600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20231031 | 160500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20231031 | 160400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20231031 | 160300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 183 | 20231031 | 160200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20231031 | 160100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20231031 | 160000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20231031 | 155900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20231031 | 155800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20231031 | 155700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20231031 | 155600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20231031 | 155500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20231031 | 155400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20231031 | 155300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20231031 | 155200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20231031 | 155100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20231031 | 155000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20231031 | 154900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20231031 | 154800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20231031 | 154700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20231031 | 154600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20231031 | 154500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20231031 | 154400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20231031 | 154300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20231031 | 154200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20231031 | 154100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20231031 | 154000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20231031 | 153900 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20231031 | 153800 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20231031 | 153700 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20231031 | 153600 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20231031 | 153500 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20231031 | 153400 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20231031 | 153300 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 213 | 20231031 | 153200 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20231031 | 153100 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20231031 | 153000 | 9729461550 | 43200 | 43200 | 43200 | 43200 | 3270 |
| 216 | 20231031 | 152900 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20231031 | 152800 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20231031 | 152700 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20231031 | 152600 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20231031 | 152500 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20231031 | 152400 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20231031 | 152300 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20231031 | 152200 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20231031 | 152100 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20231031 | 152000 | 9588197550 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20231031 | 151900 | 9588197550 | 43250 | 43200 | 43300 | 43050 | 515 |
| 227 | 20231031 | 151800 | 9565966850 | 43250 | 43250 | 43250 | 43250 | 190 |
| 228 | 20231031 | 151700 | 9557749350 | 43200 | 43200 | 43250 | 43200 | 257 |
| 229 | 20231031 | 151600 | 9546635650 | 43250 | 43200 | 43250 | 43100 | 1335 |
| 230 | 20231031 | 151500 | 9488922050 | 43150 | 43200 | 43200 | 43100 | 264 |
| 231 | 20231031 | 151400 | 9477530450 | 43250 | 43250 | 43250 | 43200 | 289 |
| 232 | 20231031 | 151300 | 9465033800 | 43250 | 43250 | 43300 | 43200 | 258 |
| 233 | 20231031 | 151200 | 9453865350 | 43250 | 43300 | 43300 | 43200 | 41 |
| 234 | 20231031 | 151100 | 9452090200 | 43250 | 43200 | 43250 | 43200 | 299 |
| 235 | 20231031 | 151000 | 9439172150 | 43300 | 43100 | 43300 | 43100 | 5277 |
| 236 | 20231031 | 150900 | 9211549500 | 43100 | 43100 | 43100 | 43100 | 216 |
| 237 | 20231031 | 150800 | 9202239900 | 43100 | 43100 | 43100 | 43050 | 386 |
| 238 | 20231031 | 150700 | 9185610800 | 43100 | 43100 | 43100 | 43100 | 251 |
| 239 | 20231031 | 150600 | 9174792700 | 43100 | 43100 | 43100 | 43050 | 208 |
| 240 | 20231031 | 150500 | 9165827950 | 43050 | 43100 | 43100 | 43050 | 343 |
| 241 | 20231031 | 150400 | 9151048600 | 43050 | 43050 | 43050 | 43000 | 1506 |
| 242 | 20231031 | 150300 | 9086217800 | 43050 | 43000 | 43050 | 43000 | 236 |
| 243 | 20231031 | 150200 | 9076067150 | 43050 | 43150 | 43200 | 42950 | 2657 |
| 244 | 20231031 | 150100 | 8961718950 | 43150 | 43250 | 43250 | 43150 | 176 |
| 245 | 20231031 | 150000 | 8954119750 | 43200 | 43150 | 43200 | 43150 | 531 |
| 246 | 20231031 | 145900 | 8931183750 | 43200 | 43200 | 43200 | 43150 | 425 |
| 247 | 20231031 | 145800 | 8912824750 | 43200 | 43150 | 43200 | 43150 | 403 |
| 248 | 20231031 | 145700 | 8895417150 | 43200 | 43250 | 43250 | 43200 | 435 |
| 249 | 20231031 | 145600 | 8876610700 | 43250 | 43200 | 43250 | 43150 | 428 |
| 250 | 20231031 | 145500 | 8858118300 | 43250 | 43250 | 43250 | 43250 | 67 |
| 251 | 20231031 | 145400 | 8855220550 | 43250 | 43200 | 43250 | 43150 | 363 |
| 252 | 20231031 | 145300 | 8839536600 | 43200 | 43150 | 43200 | 43100 | 361 |
| 253 | 20231031 | 145200 | 8823947050 | 43150 | 43150 | 43200 | 43100 | 433 |
| 254 | 20231031 | 145100 | 8805262350 | 43150 | 43100 | 43150 | 43050 | 294 |
| 255 | 20231031 | 145000 | 8792587400 | 43100 | 43100 | 43100 | 43100 | 107 |
| 256 | 20231031 | 144900 | 8787975700 | 43100 | 43100 | 43100 | 43050 | 405 |
| 257 | 20231031 | 144800 | 8770523600 | 43100 | 43100 | 43150 | 43100 | 449 |
| 258 | 20231031 | 144700 | 8751170950 | 43050 | 43100 | 43150 | 43050 | 1653 |
| 259 | 20231031 | 144600 | 8679930250 | 43100 | 43100 | 43100 | 43050 | 451 |
| 260 | 20231031 | 144500 | 8660495500 | 43100 | 43050 | 43100 | 43050 | 382 |
| 261 | 20231031 | 144400 | 8644047150 | 43050 | 43050 | 43050 | 43000 | 134 |
| 262 | 20231031 | 144300 | 8638280350 | 43050 | 43000 | 43050 | 42950 | 414 |
| 263 | 20231031 | 144200 | 8620482700 | 43000 | 43000 | 43000 | 42950 | 351 |
| 264 | 20231031 | 144100 | 8605392850 | 43000 | 42950 | 43000 | 42950 | 283 |
| 265 | 20231031 | 144000 | 8593224500 | 42950 | 43000 | 43000 | 42950 | 330 |
| 266 | 20231031 | 143900 | 8579035800 | 43000 | 42950 | 43000 | 42950 | 131 |
| 267 | 20231031 | 143800 | 8573406150 | 42950 | 42950 | 42950 | 42950 | 240 |
| 268 | 20231031 | 143700 | 8563098150 | 42950 | 43000 | 43000 | 42900 | 1020 |
| 269 | 20231031 | 143600 | 8519293050 | 43000 | 43000 | 43000 | 43000 | 278 |
| 270 | 20231031 | 143500 | 8507339050 | 42950 | 43000 | 43050 | 42950 | 435 |
| 271 | 20231031 | 143400 | 8488636250 | 43000 | 43000 | 43000 | 42950 | 420 |
| 272 | 20231031 | 143300 | 8470578100 | 42950 | 43000 | 43000 | 42950 | 132 |
| 273 | 20231031 | 143200 | 8464905550 | 43000 | 43000 | 43000 | 42950 | 519 |
| 274 | 20231031 | 143100 | 8442599350 | 43000 | 43000 | 43000 | 43000 | 279 |
| 275 | 20231031 | 143000 | 8430602350 | 43000 | 43000 | 43000 | 42950 | 409 |
| 276 | 20231031 | 142900 | 8413021950 | 43000 | 43000 | 43000 | 43000 | 334 |
| 277 | 20231031 | 142800 | 8398659950 | 43050 | 42950 | 43100 | 42950 | 3057 |
| 278 | 20231031 | 142700 | 8267303600 | 42950 | 42900 | 42950 | 42900 | 321 |
| 279 | 20231031 | 142600 | 8253520100 | 42950 | 42950 | 42950 | 42950 | 300 |
| 280 | 20231031 | 142500 | 8240635100 | 42950 | 42900 | 42950 | 42900 | 725 |
| 281 | 20231031 | 142400 | 8209518950 | 42950 | 42950 | 42950 | 42950 | 299 |
| 282 | 20231031 | 142300 | 8196676900 | 42900 | 42950 | 42950 | 42900 | 316 |
| 283 | 20231031 | 142200 | 8183107150 | 42950 | 42900 | 42950 | 42900 | 153 |
| 284 | 20231031 | 142100 | 8176540150 | 42900 | 43000 | 43000 | 42900 | 505 |
| 285 | 20231031 | 142000 | 8154857150 | 43000 | 42950 | 43000 | 42900 | 479 |
| 286 | 20231031 | 141900 | 8134272450 | 42900 | 42900 | 42950 | 42850 | 519 |
| 287 | 20231031 | 141800 | 8112008050 | 42900 | 42800 | 42900 | 42750 | 1381 |
| 288 | 20231031 | 141700 | 8052880350 | 42800 | 42750 | 42800 | 42750 | 117 |
| 289 | 20231031 | 141600 | 8047875950 | 42800 | 42800 | 42800 | 42750 | 867 |
| 290 | 20231031 | 141500 | 8010796900 | 42850 | 42800 | 42850 | 42800 | 446 |
| 291 | 20231031 | 141400 | 7991702900 | 42800 | 42850 | 42850 | 42800 | 141 |
| 292 | 20231031 | 141300 | 7985664900 | 42850 | 42850 | 42900 | 42800 | 174 |
| 293 | 20231031 | 141200 | 7978209550 | 42900 | 42900 | 42900 | 42850 | 129 |
| 294 | 20231031 | 141100 | 7972676700 | 42900 | 42900 | 42900 | 42850 | 141 |
| 295 | 20231031 | 141000 | 7966629900 | 42900 | 42850 | 42900 | 42850 | 135 |
| 296 | 20231031 | 140900 | 7960840150 | 42900 | 42900 | 42900 | 42850 | 108 |
| 297 | 20231031 | 140800 | 7956208200 | 42900 | 42900 | 42950 | 42850 | 638 |
| 298 | 20231031 | 140700 | 7928841300 | 42950 | 43050 | 43050 | 42900 | 189 |
| 299 | 20231031 | 140600 | 7920717400 | 43050 | 43050 | 43050 | 42950 | 669 |
| 300 | 20231031 | 140500 | 7891963850 | 43050 | 43050 | 43050 | 43000 | 496 |
| 301 | 20231031 | 140400 | 7870625650 | 43050 | 43100 | 43150 | 43050 | 258 |
| 302 | 20231031 | 140300 | 7859507150 | 43100 | 43000 | 43100 | 43000 | 198 |
| 303 | 20231031 | 140200 | 7850978700 | 43050 | 43150 | 43150 | 43050 | 298 |
| 304 | 20231031 | 140100 | 7838129350 | 43150 | 43200 | 43250 | 43100 | 269 |
| 305 | 20231031 | 140000 | 7826517350 | 43250 | 43200 | 43250 | 43100 | 307 |
| 306 | 20231031 | 135900 | 7813252850 | 43250 | 43300 | 43300 | 43250 | 313 |
| 307 | 20231031 | 135800 | 7799707850 | 43300 | 43300 | 43300 | 43250 | 139 |
| 308 | 20231031 | 135700 | 7793689800 | 43300 | 43300 | 43300 | 43200 | 267 |
| 309 | 20231031 | 135600 | 7782132450 | 43300 | 43250 | 43300 | 43200 | 349 |
| 310 | 20231031 | 135500 | 7767039250 | 43200 | 43200 | 43200 | 43100 | 676 |
| 311 | 20231031 | 135400 | 7737871950 | 43250 | 43100 | 43250 | 43100 | 464 |
| 312 | 20231031 | 135300 | 7717835450 | 43150 | 43150 | 43150 | 43100 | 208 |
| 313 | 20231031 | 135200 | 7708860550 | 43100 | 43200 | 43200 | 43100 | 333 |
| 314 | 20231031 | 135100 | 7694490750 | 43200 | 43050 | 43200 | 43050 | 482 |
| 315 | 20231031 | 135000 | 7673706550 | 43050 | 43150 | 43150 | 43000 | 363 |
| 316 | 20231031 | 134900 | 7658074050 | 43150 | 43100 | 43150 | 43050 | 353 |
| 317 | 20231031 | 134800 | 7642853250 | 43150 | 43150 | 43150 | 43150 | 251 |
| 318 | 20231031 | 134700 | 7632022600 | 43100 | 43150 | 43150 | 43100 | 315 |
| 319 | 20231031 | 134600 | 7618433600 | 43150 | 43100 | 43200 | 43050 | 320 |
| 320 | 20231031 | 134500 | 7604630600 | 43150 | 43050 | 43150 | 43050 | 720 |
| 321 | 20231031 | 134400 | 7573602400 | 43050 | 43050 | 43050 | 43000 | 321 |
| 322 | 20231031 | 134300 | 7559785100 | 43050 | 43050 | 43050 | 43000 | 241 |
| 323 | 20231031 | 134200 | 7549411300 | 43000 | 43050 | 43050 | 43000 | 241 |
| 324 | 20231031 | 134100 | 7539039350 | 43000 | 43050 | 43050 | 43000 | 295 |
| 325 | 20231031 | 134000 | 7526341350 | 43000 | 43050 | 43050 | 43000 | 310 |
| 326 | 20231031 | 133900 | 7513003250 | 43050 | 43000 | 43050 | 43000 | 322 |
| 327 | 20231031 | 133800 | 7499145850 | 43000 | 43050 | 43050 | 43000 | 354 |
| 328 | 20231031 | 133700 | 7483911150 | 43000 | 43050 | 43050 | 43000 | 303 |
| 329 | 20231031 | 133600 | 7470873850 | 43050 | 43000 | 43050 | 43000 | 443 |
| 330 | 20231031 | 133500 | 7451805450 | 43000 | 43050 | 43050 | 43000 | 333 |
| 331 | 20231031 | 133400 | 7437474650 | 43050 | 43000 | 43050 | 43000 | 210 |
| 332 | 20231031 | 133300 | 7428440100 | 43050 | 43000 | 43050 | 43000 | 434 |
| 333 | 20231031 | 133200 | 7409761350 | 43050 | 43100 | 43100 | 43000 | 349 |
| 334 | 20231031 | 133100 | 7394728850 | 43100 | 43100 | 43100 | 43100 | 121 |
| 335 | 20231031 | 133000 | 7389513750 | 43100 | 43050 | 43100 | 43050 | 315 |
| 336 | 20231031 | 132900 | 7375940300 | 43100 | 43050 | 43100 | 43050 | 230 |
| 337 | 20231031 | 132800 | 7366032800 | 43000 | 43050 | 43100 | 43000 | 274 |
| 338 | 20231031 | 132700 | 7354228350 | 43100 | 43050 | 43100 | 43000 | 269 |
| 339 | 20231031 | 132600 | 7342641100 | 43050 | 43050 | 43050 | 43000 | 160 |
| 340 | 20231031 | 132500 | 7335754350 | 43050 | 43150 | 43150 | 43000 | 457 |
| 341 | 20231031 | 132400 | 7316065250 | 43150 | 43150 | 43150 | 43150 | 226 |
| 342 | 20231031 | 132300 | 7306313350 | 43150 | 43100 | 43150 | 43100 | 124 |
| 343 | 20231031 | 132200 | 7300967200 | 43150 | 43100 | 43150 | 43100 | 303 |
| 344 | 20231031 | 132100 | 7287894600 | 43150 | 43100 | 43150 | 43100 | 179 |
| 345 | 20231031 | 132000 | 7280179650 | 43100 | 43100 | 43100 | 43050 | 240 |
| 346 | 20231031 | 131900 | 7269837450 | 43100 | 43100 | 43100 | 43050 | 288 |
| 347 | 20231031 | 131800 | 7257426550 | 43100 | 43150 | 43150 | 43050 | 181 |
| 348 | 20231031 | 131700 | 7249624350 | 43150 | 43100 | 43150 | 43100 | 200 |
| 349 | 20231031 | 131600 | 7240995600 | 43100 | 43100 | 43150 | 43100 | 225 |
| 350 | 20231031 | 131500 | 7231290100 | 43150 | 43150 | 43150 | 43050 | 199 |
| 351 | 20231031 | 131400 | 7222708800 | 43100 | 43100 | 43150 | 43100 | 245 |
| 352 | 20231031 | 131300 | 7212140400 | 43150 | 43100 | 43150 | 43100 | 139 |
| 353 | 20231031 | 131200 | 7206144350 | 43150 | 43150 | 43200 | 43100 | 390 |
| 354 | 20231031 | 131100 | 7189318550 | 43150 | 43150 | 43150 | 43100 | 202 |
| 355 | 20231031 | 131000 | 7180604200 | 43150 | 43100 | 43150 | 43100 | 209 |
| 356 | 20231031 | 130900 | 7171590750 | 43050 | 43050 | 43050 | 43000 | 227 |
| 357 | 20231031 | 130800 | 7161819650 | 43050 | 43100 | 43100 | 43000 | 341 |
| 358 | 20231031 | 130700 | 7147140300 | 43100 | 43100 | 43100 | 43100 | 185 |
| 359 | 20231031 | 130600 | 7139166800 | 43100 | 43050 | 43100 | 43000 | 218 |
| 360 | 20231031 | 130500 | 7129782450 | 43000 | 43050 | 43050 | 43000 | 314 |
| 361 | 20231031 | 130400 | 7116267200 | 43100 | 43000 | 43100 | 43000 | 753 |
| 362 | 20231031 | 130300 | 7083850900 | 43000 | 43000 | 43050 | 43000 | 97 |
| 363 | 20231031 | 130200 | 7079677400 | 43050 | 43050 | 43050 | 43000 | 187 |
| 364 | 20231031 | 130100 | 7071629550 | 43050 | 43050 | 43050 | 43000 | 109 |
| 365 | 20231031 | 130000 | 7066939000 | 43050 | 43050 | 43050 | 43000 | 176 |
| 366 | 20231031 | 125900 | 7059363400 | 43000 | 43000 | 43000 | 43000 | 188 |
| 367 | 20231031 | 125800 | 7051279400 | 43000 | 42900 | 43000 | 42900 | 190 |
| 368 | 20231031 | 125700 | 7043116200 | 42950 | 42950 | 42950 | 42950 | 177 |
| 369 | 20231031 | 125600 | 7035514050 | 42900 | 42900 | 42900 | 42850 | 299 |
| 370 | 20231031 | 125500 | 7022687500 | 42850 | 42850 | 42900 | 42850 | 143 |
| 371 | 20231031 | 125400 | 7016555250 | 42800 | 42900 | 42900 | 42800 | 200 |
| 372 | 20231031 | 125300 | 7007979850 | 42900 | 42850 | 42900 | 42800 | 222 |
| 373 | 20231031 | 125200 | 6998459800 | 42850 | 42900 | 42900 | 42850 | 162 |
| 374 | 20231031 | 125100 | 6991510550 | 42850 | 42850 | 42900 | 42850 | 194 |
| 375 | 20231031 | 125000 | 6983191100 | 42900 | 42900 | 42900 | 42850 | 106 |
| 376 | 20231031 | 124900 | 6978646150 | 42900 | 42850 | 42900 | 42850 | 164 |
| 377 | 20231031 | 124800 | 6971612550 | 42850 | 42950 | 42950 | 42850 | 587 |
| 378 | 20231031 | 124700 | 6946433500 | 43000 | 43000 | 43000 | 42950 | 190 |
| 379 | 20231031 | 124600 | 6938265450 | 43000 | 43000 | 43050 | 43000 | 136 |
| 380 | 20231031 | 124500 | 6932416300 | 43000 | 43050 | 43050 | 43000 | 169 |
| 381 | 20231031 | 124400 | 6925141750 | 43050 | 43050 | 43100 | 43000 | 521 |
| 382 | 20231031 | 124300 | 6902726550 | 43050 | 43050 | 43100 | 43050 | 588 |
| 383 | 20231031 | 124200 | 6877412000 | 43000 | 43000 | 43000 | 42950 | 261 |
| 384 | 20231031 | 124100 | 6866190800 | 43000 | 43000 | 43000 | 42950 | 267 |
| 385 | 20231031 | 124000 | 6854716000 | 42950 | 42750 | 43000 | 42750 | 2085 |
| 386 | 20231031 | 123900 | 6765373000 | 42750 | 42700 | 42750 | 42700 | 276 |
| 387 | 20231031 | 123800 | 6753574700 | 42700 | 42750 | 42750 | 42700 | 82 |
| 388 | 20231031 | 123700 | 6750070450 | 42750 | 42700 | 42750 | 42700 | 293 |
| 389 | 20231031 | 123600 | 6737547900 | 42750 | 42800 | 42800 | 42700 | 345 |
| 390 | 20231031 | 123500 | 6722797700 | 42800 | 42850 | 42850 | 42800 | 414 |
| 391 | 20231031 | 123400 | 6705072350 | 42800 | 42850 | 42850 | 42800 | 200 |
| 392 | 20231031 | 123300 | 6696504850 | 42800 | 42850 | 42850 | 42800 | 224 |
| 393 | 20231031 | 123200 | 6686910950 | 42850 | 42850 | 42850 | 42800 | 632 |
| 394 | 20231031 | 123100 | 6659830500 | 42900 | 42850 | 42900 | 42850 | 230 |
| 395 | 20231031 | 123000 | 6649966450 | 42850 | 42750 | 42850 | 42700 | 4966 |
| 396 | 20231031 | 122900 | 6437558150 | 42750 | 42750 | 42750 | 42700 | 309 |
| 397 | 20231031 | 122800 | 6424354650 | 42700 | 42750 | 42750 | 42700 | 267 |
| 398 | 20231031 | 122700 | 6412943450 | 42750 | 42700 | 42750 | 42700 | 142 |
| 399 | 20231031 | 122600 | 6406874850 | 42750 | 42700 | 42750 | 42700 | 160 |
| 400 | 20231031 | 122500 | 6400038600 | 42700 | 42750 | 42750 | 42700 | 738 |
| 401 | 20231031 | 122400 | 6368519400 | 42800 | 42750 | 42800 | 42700 | 419 |
| 402 | 20231031 | 122300 | 6350600950 | 42750 | 42550 | 42800 | 42550 | 3557 |
| 403 | 20231031 | 122200 | 6199043450 | 42600 | 42600 | 42650 | 42600 | 393 |
| 404 | 20231031 | 122100 | 6182294550 | 42600 | 42650 | 42650 | 42600 | 331 |
| 405 | 20231031 | 122000 | 6168184500 | 42600 | 42700 | 42700 | 42600 | 386 |
| 406 | 20231031 | 121900 | 6151720450 | 42650 | 42700 | 42700 | 42650 | 427 |
| 407 | 20231031 | 121800 | 6133488800 | 42700 | 42650 | 42700 | 42650 | 250 |
| 408 | 20231031 | 121700 | 6122815600 | 42700 | 42650 | 42700 | 42650 | 148 |
| 409 | 20231031 | 121600 | 6116497250 | 42700 | 42700 | 42750 | 42700 | 373 |
| 410 | 20231031 | 121500 | 6100560850 | 42750 | 42700 | 42750 | 42700 | 174 |
| 411 | 20231031 | 121400 | 6093127350 | 42700 | 42700 | 42750 | 42700 | 50 |
| 412 | 20231031 | 121300 | 6090991650 | 42750 | 42650 | 42750 | 42650 | 584 |
| 413 | 20231031 | 121200 | 6066056450 | 42700 | 42650 | 42700 | 42650 | 689 |
| 414 | 20231031 | 121100 | 6036663000 | 42650 | 42600 | 42650 | 42550 | 1403 |
| 415 | 20231031 | 121000 | 5976889550 | 42600 | 42600 | 42600 | 42550 | 199 |
| 416 | 20231031 | 120900 | 5968413400 | 42550 | 42600 | 42600 | 42550 | 168 |
| 417 | 20231031 | 120800 | 5961258550 | 42600 | 42600 | 42600 | 42550 | 97 |
| 418 | 20231031 | 120700 | 5957127600 | 42650 | 42600 | 42650 | 42600 | 879 |
| 419 | 20231031 | 120600 | 5919679800 | 42650 | 42650 | 42650 | 42600 | 287 |
| 420 | 20231031 | 120500 | 5907445900 | 42650 | 42650 | 42650 | 42600 | 265 |
| 421 | 20231031 | 120400 | 5896147850 | 42650 | 42650 | 42650 | 42600 | 526 |
| 422 | 20231031 | 120300 | 5873728150 | 42650 | 42650 | 42650 | 42600 | 195 |
| 423 | 20231031 | 120200 | 5865413900 | 42650 | 42650 | 42650 | 42600 | 189 |
| 424 | 20231031 | 120100 | 5857354950 | 42650 | 42600 | 42650 | 42600 | 161 |
| 425 | 20231031 | 120000 | 5850491350 | 42650 | 42650 | 42650 | 42650 | 451 |
| 426 | 20231031 | 115900 | 5831256200 | 42600 | 42600 | 42650 | 42600 | 258 |
| 427 | 20231031 | 115800 | 5820256050 | 42600 | 42650 | 42650 | 42600 | 218 |
| 428 | 20231031 | 115700 | 5810964150 | 42600 | 42650 | 42650 | 42600 | 212 |
| 429 | 20231031 | 115600 | 5801924400 | 42600 | 42650 | 42650 | 42600 | 1621 |
| 430 | 20231031 | 115500 | 5732863400 | 42600 | 42650 | 42650 | 42600 | 125 |
| 431 | 20231031 | 115400 | 5727533400 | 42650 | 42650 | 42650 | 42600 | 231 |
| 432 | 20231031 | 115300 | 5717681850 | 42600 | 42650 | 42700 | 42600 | 979 |
| 433 | 20231031 | 115200 | 5675923800 | 42700 | 42700 | 42700 | 42650 | 266 |
| 434 | 20231031 | 115100 | 5664569450 | 42650 | 42700 | 42700 | 42650 | 196 |
| 435 | 20231031 | 115000 | 5656201450 | 42650 | 42700 | 42700 | 42650 | 38 |
| 436 | 20231031 | 114900 | 5654579500 | 42700 | 42650 | 42750 | 42650 | 429 |
| 437 | 20231031 | 114800 | 5636268700 | 42700 | 42700 | 42700 | 42650 | 1705 |
| 438 | 20231031 | 114700 | 5563466450 | 42700 | 42650 | 42700 | 42650 | 286 |
| 439 | 20231031 | 114600 | 5551262500 | 42650 | 42650 | 42700 | 42650 | 249 |
| 440 | 20231031 | 114500 | 5540633900 | 42700 | 42750 | 42750 | 42650 | 227 |
| 441 | 20231031 | 114400 | 5530939450 | 42750 | 42650 | 42750 | 42650 | 156 |
| 442 | 20231031 | 114300 | 5524274650 | 42650 | 42700 | 42750 | 42650 | 219 |
| 443 | 20231031 | 114200 | 5514924050 | 42700 | 42700 | 42700 | 42700 | 332 |
| 444 | 20231031 | 114100 | 5500747650 | 42750 | 42750 | 42750 | 42700 | 208 |
| 445 | 20231031 | 114000 | 5491856850 | 42750 | 42750 | 42750 | 42700 | 164 |
| 446 | 20231031 | 113900 | 5484846500 | 42700 | 42750 | 42750 | 42700 | 317 |
| 447 | 20231031 | 113800 | 5471304450 | 42700 | 42800 | 42800 | 42700 | 153 |
| 448 | 20231031 | 113700 | 5464760550 | 42750 | 42750 | 42800 | 42750 | 132 |
| 449 | 20231031 | 113600 | 5459111800 | 42800 | 42750 | 42800 | 42750 | 199 |
| 450 | 20231031 | 113500 | 5450597050 | 42750 | 42750 | 42800 | 42750 | 269 |
| 451 | 20231031 | 113400 | 5439089750 | 42800 | 42750 | 42800 | 42750 | 199 |
| 452 | 20231031 | 113300 | 5430576050 | 42750 | 42800 | 42800 | 42750 | 196 |
| 453 | 20231031 | 113200 | 5422187850 | 42750 | 42800 | 42800 | 42750 | 100 |
| 454 | 20231031 | 113100 | 5417910350 | 42750 | 42800 | 42800 | 42750 | 233 |
| 455 | 20231031 | 113000 | 5407943050 | 42800 | 42800 | 42800 | 42750 | 237 |
| 456 | 20231031 | 112900 | 5397800000 | 42800 | 42750 | 42800 | 42750 | 139 |
| 457 | 20231031 | 112800 | 5391852050 | 42800 | 42800 | 42800 | 42750 | 1309 |
| 458 | 20231031 | 112700 | 5335830150 | 42750 | 42750 | 42750 | 42750 | 739 |
| 459 | 20231031 | 112600 | 5304237900 | 42750 | 42750 | 42750 | 42700 | 174 |
| 460 | 20231031 | 112500 | 5296801100 | 42750 | 42700 | 42750 | 42700 | 158 |
| 461 | 20231031 | 112400 | 5290048450 | 42700 | 42700 | 42750 | 42650 | 426 |
| 462 | 20231031 | 112300 | 5271854450 | 42700 | 42750 | 42750 | 42700 | 841 |
| 463 | 20231031 | 112200 | 5235937650 | 42750 | 42700 | 42750 | 42700 | 247 |
| 464 | 20231031 | 112100 | 5225381900 | 42750 | 42750 | 42750 | 42700 | 95 |
| 465 | 20231031 | 112000 | 5221323700 | 42750 | 42750 | 42750 | 42750 | 196 |
| 466 | 20231031 | 111900 | 5212944700 | 42750 | 42750 | 42750 | 42700 | 224 |
| 467 | 20231031 | 111800 | 5203370600 | 42750 | 42750 | 42750 | 42700 | 218 |
| 468 | 20231031 | 111700 | 5194054350 | 42750 | 42750 | 42750 | 42750 | 242 |
| 469 | 20231031 | 111600 | 5183708850 | 42700 | 42750 | 42750 | 42700 | 279 |
| 470 | 20231031 | 111500 | 5171784850 | 42750 | 42750 | 42750 | 42700 | 93 |
| 471 | 20231031 | 111400 | 5167810350 | 42750 | 42750 | 42750 | 42700 | 348 |
| 472 | 20231031 | 111300 | 5152937900 | 42750 | 42750 | 42750 | 42750 | 681 |
| 473 | 20231031 | 111200 | 5123825150 | 42800 | 42800 | 42800 | 42800 | 599 |
| 474 | 20231031 | 111100 | 5098187950 | 42800 | 42800 | 42800 | 42750 | 223 |
| 475 | 20231031 | 111000 | 5088646600 | 42800 | 42750 | 42800 | 42750 | 2932 |
| 476 | 20231031 | 110900 | 4963239800 | 42750 | 42700 | 42750 | 42700 | 164 |
| 477 | 20231031 | 110800 | 4956229300 | 42750 | 42750 | 42750 | 42700 | 221 |
| 478 | 20231031 | 110700 | 4946784050 | 42700 | 42700 | 42750 | 42700 | 2310 |
| 479 | 20231031 | 110600 | 4848142000 | 42700 | 42650 | 42700 | 42650 | 2004 |
| 480 | 20231031 | 110500 | 4762577700 | 42700 | 42650 | 42700 | 42650 | 573 |
| 481 | 20231031 | 110400 | 4738133150 | 42700 | 42800 | 42850 | 42700 | 1888 |
| 482 | 20231031 | 110300 | 4657413350 | 42800 | 42850 | 42850 | 42800 | 2102 |
| 483 | 20231031 | 110200 | 4567442650 | 42850 | 42900 | 42900 | 42850 | 419 |
| 484 | 20231031 | 110100 | 4549486900 | 42900 | 43050 | 43100 | 42850 | 6096 |
| 485 | 20231031 | 110000 | 4287613900 | 43100 | 43100 | 43100 | 43050 | 106 |
| 486 | 20231031 | 105900 | 4283046550 | 43100 | 43150 | 43150 | 43050 | 393 |
| 487 | 20231031 | 105800 | 4266107800 | 43150 | 43100 | 43150 | 43100 | 180 |
| 488 | 20231031 | 105700 | 4258347300 | 43100 | 43100 | 43150 | 43100 | 548 |
| 489 | 20231031 | 105600 | 4234724850 | 43100 | 43050 | 43100 | 43050 | 1411 |
| 490 | 20231031 | 105500 | 4173958300 | 43050 | 43050 | 43050 | 43000 | 139 |
| 491 | 20231031 | 105400 | 4167975100 | 43050 | 43000 | 43050 | 43000 | 141 |
| 492 | 20231031 | 105300 | 4161908150 | 43050 | 43050 | 43050 | 43050 | 100 |
| 493 | 20231031 | 105200 | 4157603150 | 43050 | 43050 | 43050 | 43000 | 177 |
| 494 | 20231031 | 105100 | 4149984000 | 43050 | 43050 | 43050 | 43050 | 71 |
| 495 | 20231031 | 105000 | 4146927450 | 43000 | 43050 | 43050 | 43000 | 168 |
| 496 | 20231031 | 104900 | 4139698300 | 43050 | 43000 | 43050 | 43000 | 184 |
| 497 | 20231031 | 104800 | 4131777800 | 43000 | 43050 | 43050 | 43000 | 57 |
| 498 | 20231031 | 104700 | 4129326200 | 43050 | 43000 | 43050 | 43000 | 188 |
| 499 | 20231031 | 104600 | 4121236100 | 43050 | 43050 | 43050 | 43050 | 98 |
| 500 | 20231031 | 104500 | 4117017200 | 43050 | 43050 | 43050 | 43000 | 362 |
| 501 | 20231031 | 104400 | 4101433550 | 43050 | 43000 | 43050 | 43000 | 170 |
| 502 | 20231031 | 104300 | 4094116350 | 43050 | 43100 | 43100 | 43000 | 203 |
| 503 | 20231031 | 104200 | 4085373300 | 43150 | 43150 | 43150 | 43100 | 259 |
| 504 | 20231031 | 104100 | 4074204200 | 43150 | 43150 | 43150 | 43100 | 144 |
| 505 | 20231031 | 104000 | 4067990850 | 43100 | 43150 | 43150 | 43100 | 111 |
| 506 | 20231031 | 103900 | 4063204200 | 43150 | 43050 | 43150 | 43050 | 1048 |
| 507 | 20231031 | 103800 | 4018030350 | 43050 | 43050 | 43050 | 43050 | 614 |
| 508 | 20231031 | 103700 | 3991597650 | 43050 | 43000 | 43050 | 43000 | 240 |
| 509 | 20231031 | 103600 | 3981274400 | 43000 | 43000 | 43050 | 43000 | 198 |
| 510 | 20231031 | 103500 | 3972754300 | 43000 | 43000 | 43050 | 42950 | 2459 |
| 511 | 20231031 | 103400 | 3867097400 | 43050 | 43050 | 43050 | 43050 | 165 |
| 512 | 20231031 | 103300 | 3859994150 | 43100 | 43100 | 43100 | 43050 | 440 |
| 513 | 20231031 | 103200 | 3841033250 | 43150 | 43150 | 43150 | 43150 | 28 |
| 514 | 20231031 | 103100 | 3839825050 | 43150 | 43050 | 43150 | 43050 | 3366 |
| 515 | 20231031 | 103000 | 3694899650 | 43050 | 43000 | 43050 | 43000 | 407 |
| 516 | 20231031 | 102900 | 3677393600 | 43050 | 43050 | 43050 | 43050 | 123 |
| 517 | 20231031 | 102800 | 3672098450 | 43050 | 43050 | 43050 | 43000 | 149 |
| 518 | 20231031 | 102700 | 3665684700 | 43000 | 43050 | 43050 | 43000 | 474 |
| 519 | 20231031 | 102600 | 3645294550 | 43050 | 43050 | 43050 | 43000 | 193 |
| 520 | 20231031 | 102500 | 3636989050 | 43050 | 43050 | 43050 | 43050 | 71 |
| 521 | 20231031 | 102400 | 3633932500 | 43050 | 43050 | 43050 | 43000 | 65 |
| 522 | 20231031 | 102300 | 3631134750 | 43050 | 43050 | 43050 | 43000 | 206 |
| 523 | 20231031 | 102200 | 3622269750 | 43050 | 43050 | 43050 | 43050 | 117 |
| 524 | 20231031 | 102100 | 3617232900 | 43050 | 43000 | 43050 | 43000 | 166 |
| 525 | 20231031 | 102000 | 3610091350 | 43050 | 43050 | 43050 | 43000 | 678 |
| 526 | 20231031 | 101900 | 3580933650 | 43050 | 43000 | 43050 | 43000 | 139 |
| 527 | 20231031 | 101800 | 3574954150 | 43050 | 43100 | 43100 | 43000 | 361 |
| 528 | 20231031 | 101700 | 3559410850 | 43150 | 43150 | 43150 | 43150 | 121 |
| 529 | 20231031 | 101600 | 3554189700 | 43150 | 43150 | 43150 | 43100 | 1453 |
| 530 | 20231031 | 101500 | 3491497950 | 43200 | 43200 | 43250 | 43150 | 1104 |
| 531 | 20231031 | 101400 | 3443802650 | 43250 | 43250 | 43250 | 43200 | 105 |
| 532 | 20231031 | 101300 | 3439261900 | 43250 | 43200 | 43250 | 43200 | 177 |
| 533 | 20231031 | 101200 | 3431609700 | 43250 | 43250 | 43250 | 43200 | 188 |
| 534 | 20231031 | 101100 | 3423480900 | 43250 | 43250 | 43250 | 43200 | 158 |
| 535 | 20231031 | 101000 | 3416648350 | 43250 | 43250 | 43250 | 43250 | 73 |
| 536 | 20231031 | 100900 | 3413491100 | 43250 | 43250 | 43250 | 43200 | 301 |
| 537 | 20231031 | 100800 | 3400478850 | 43250 | 43250 | 43250 | 43250 | 29 |
| 538 | 20231031 | 100700 | 3399224600 | 43250 | 43250 | 43250 | 43200 | 185 |
| 539 | 20231031 | 100600 | 3391224050 | 43250 | 43200 | 43250 | 43200 | 138 |
| 540 | 20231031 | 100500 | 3385257450 | 43200 | 43200 | 43250 | 43200 | 233 |
| 541 | 20231031 | 100400 | 3375188250 | 43250 | 43300 | 43300 | 43250 | 233 |
| 542 | 20231031 | 100300 | 3365105950 | 43300 | 43250 | 43300 | 43250 | 281 |
| 543 | 20231031 | 100200 | 3352950950 | 43200 | 43200 | 43200 | 43000 | 1663 |
| 544 | 20231031 | 100100 | 3281282550 | 43200 | 43150 | 43200 | 43150 | 449 |
| 545 | 20231031 | 100000 | 3261902150 | 43150 | 43050 | 43150 | 43050 | 284 |
| 546 | 20231031 | 095900 | 3249660500 | 43050 | 43050 | 43050 | 43000 | 375 |
| 547 | 20231031 | 095800 | 3233517750 | 43050 | 43050 | 43100 | 43000 | 1329 |
| 548 | 20231031 | 095700 | 3176321300 | 43050 | 43050 | 43200 | 43000 | 1260 |
| 549 | 20231031 | 095600 | 3122036600 | 43150 | 43300 | 43300 | 43000 | 2886 |
| 550 | 20231031 | 095500 | 2997765000 | 43250 | 43300 | 43350 | 43250 | 415 |
| 551 | 20231031 | 095400 | 2979795750 | 43300 | 43250 | 43400 | 43100 | 8941 |
| 552 | 20231031 | 095300 | 2593527500 | 43250 | 43500 | 43500 | 43250 | 2170 |
| 553 | 20231031 | 095200 | 2499512700 | 43550 | 43550 | 43550 | 43500 | 182 |
| 554 | 20231031 | 095100 | 2491591400 | 43500 | 43550 | 43550 | 43500 | 48 |
| 555 | 20231031 | 095000 | 2489501500 | 43550 | 43550 | 43550 | 43500 | 280 |
| 556 | 20231031 | 094900 | 2477312700 | 43550 | 43500 | 43550 | 43500 | 393 |
| 557 | 20231031 | 094800 | 2460215050 | 43500 | 43450 | 43500 | 43450 | 918 |
| 558 | 20231031 | 094700 | 2420319050 | 43450 | 43450 | 43450 | 43400 | 514 |
| 559 | 20231031 | 094600 | 2397986250 | 43450 | 43450 | 43450 | 43450 | 10 |
| 560 | 20231031 | 094500 | 2397551750 | 43500 | 43500 | 43500 | 43450 | 577 |
| 561 | 20231031 | 094400 | 2372475700 | 43500 | 43300 | 43500 | 43250 | 2236 |
| 562 | 20231031 | 094300 | 2275538900 | 43300 | 43200 | 43300 | 43200 | 1238 |
| 563 | 20231031 | 094200 | 2222013950 | 43200 | 43200 | 43200 | 43150 | 717 |
| 564 | 20231031 | 094100 | 2191054000 | 43250 | 43300 | 43300 | 43200 | 1796 |
| 565 | 20231031 | 094000 | 2113334900 | 43350 | 43300 | 43350 | 43300 | 611 |
| 566 | 20231031 | 093900 | 2086873950 | 43300 | 43050 | 43300 | 43050 | 8006 |
| 567 | 20231031 | 093800 | 1741400400 | 43100 | 43350 | 43350 | 43100 | 5241 |
| 568 | 20231031 | 093700 | 1514666900 | 43350 | 43350 | 43400 | 43300 | 844 |
| 569 | 20231031 | 093600 | 1478067100 | 43400 | 43400 | 43400 | 43300 | 1769 |
| 570 | 20231031 | 093500 | 1401317500 | 43400 | 43600 | 43650 | 43350 | 3781 |
| 571 | 20231031 | 093400 | 1236706500 | 43600 | 43600 | 43650 | 43550 | 1577 |
| 572 | 20231031 | 093300 | 1167955400 | 43600 | 43700 | 43700 | 43550 | 626 |
| 573 | 20231031 | 093200 | 1140650650 | 43700 | 43700 | 43700 | 43700 | 1 |
| 574 | 20231031 | 093100 | 1140606950 | 43700 | 43800 | 43800 | 43700 | 1118 |
| 575 | 20231031 | 093000 | 1091727600 | 43750 | 43700 | 43750 | 43700 | 286 |
| 576 | 20231031 | 092900 | 1079215250 | 43700 | 43800 | 43800 | 43700 | 188 |
| 577 | 20231031 | 092800 | 1070995400 | 43800 | 43800 | 43800 | 43700 | 601 |
| 578 | 20231031 | 092700 | 1044699900 | 43800 | 43650 | 43800 | 43550 | 3814 |
| 579 | 20231031 | 092600 | 878025900 | 43650 | 43850 | 43950 | 43650 | 4200 |
| 580 | 20231031 | 092500 | 694064550 | 43900 | 43950 | 43950 | 43850 | 1241 |
| 581 | 20231031 | 092400 | 639589850 | 44000 | 44100 | 44100 | 44000 | 1111 |
| 582 | 20231031 | 092300 | 590639500 | 44100 | 44100 | 44100 | 44100 | 112 |
| 583 | 20231031 | 092200 | 585700300 | 44100 | 44100 | 44100 | 44100 | 1035 |
| 584 | 20231031 | 092100 | 540056800 | 44150 | 44150 | 44150 | 44100 | 194 |
| 585 | 20231031 | 092000 | 531492450 | 44200 | 44400 | 44400 | 44200 | 1813 |
| 586 | 20231031 | 091900 | 451252800 | 44400 | 44450 | 44450 | 44400 | 425 |
| 587 | 20231031 | 091800 | 432380750 | 44450 | 44400 | 44450 | 44400 | 376 |
| 588 | 20231031 | 091700 | 415685000 | 44300 | 44350 | 44400 | 44200 | 1881 |
| 589 | 20231031 | 091600 | 332370000 | 44350 | 44400 | 44400 | 44350 | 14 |
| 590 | 20231031 | 091500 | 331749000 | 44350 | 44400 | 44400 | 44350 | 14 |
| 591 | 20231031 | 091400 | 331128050 | 44400 | 44600 | 44650 | 44400 | 1541 |
| 592 | 20231031 | 091300 | 262467800 | 44650 | 44650 | 44700 | 44650 | 226 |
| 593 | 20231031 | 091200 | 252374300 | 44700 | 44600 | 44700 | 44600 | 700 |
| 594 | 20231031 | 091100 | 221133300 | 44650 | 44600 | 44650 | 44550 | 1106 |
| 595 | 20231031 | 091000 | 171798550 | 44600 | 44550 | 44600 | 44550 | 34 |
| 596 | 20231031 | 090900 | 170283700 | 44550 | 44550 | 44600 | 44550 | 166 |
| 597 | 20231031 | 090800 | 162886200 | 44600 | 44500 | 44600 | 44500 | 453 |
| 598 | 20231031 | 090700 | 142710800 | 44450 | 44500 | 44500 | 44400 | 80 |
| 599 | 20231031 | 090600 | 139154300 | 44550 | 44500 | 44550 | 44500 | 161 |
| 600 | 20231031 | 090500 | 131988950 | 44500 | 44550 | 44550 | 44400 | 201 |
| 601 | 20231031 | 090400 | 123035300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 602 | 20231031 | 090300 | 123035300 | 44550 | 44450 | 44700 | 44400 | 1159 |
| 603 | 20231031 | 090200 | 71428850 | 44500 | 44450 | 44500 | 44450 | 99 |
| 604 | 20231031 | 090100 | 67027950 | 44500 | 44400 | 44500 | 44400 | 660 |
| 605 | 20231031 | 090000 | 37704950 | 44300 | 44200 | 44300 | 44200 | 852 |