31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 183200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 3 | 20231031 | 183100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231031 | 183000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231031 | 182900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231031 | 182800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231031 | 182700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231031 | 182600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231031 | 182500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231031 | 182400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231031 | 182300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231031 | 182200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231031 | 182100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231031 | 182000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231031 | 181900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231031 | 181800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231031 | 181700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231031 | 181600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231031 | 181500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231031 | 181400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231031 | 181300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231031 | 181200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231031 | 181100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231031 | 181000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231031 | 180900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231031 | 180800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231031 | 180700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231031 | 180600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231031 | 180500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231031 | 180400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231031 | 180300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231031 | 180200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 33 | 20231031 | 180100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231031 | 180000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231031 | 175900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231031 | 175800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231031 | 175700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231031 | 175600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231031 | 175500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231031 | 175400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231031 | 175300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231031 | 175200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231031 | 175100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231031 | 175000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231031 | 174900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231031 | 174800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231031 | 174700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231031 | 174600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231031 | 174500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231031 | 174400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231031 | 174300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231031 | 174200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231031 | 174100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231031 | 174000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231031 | 173900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231031 | 173800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231031 | 173700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231031 | 173600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231031 | 173500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231031 | 173400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231031 | 173300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231031 | 173200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 63 | 20231031 | 173100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231031 | 173000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231031 | 172900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231031 | 172800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231031 | 172700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231031 | 172600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231031 | 172500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231031 | 172400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231031 | 172300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231031 | 172200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231031 | 172100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231031 | 172000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231031 | 171900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231031 | 171800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231031 | 171700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231031 | 171600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231031 | 171500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231031 | 171400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231031 | 171300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231031 | 171200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231031 | 171100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231031 | 171000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231031 | 170900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231031 | 170800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231031 | 170700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231031 | 170600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231031 | 170500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231031 | 170400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231031 | 170300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231031 | 170200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 93 | 20231031 | 170100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231031 | 170000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231031 | 165900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231031 | 165800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231031 | 165700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231031 | 165600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231031 | 165500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231031 | 165400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231031 | 165300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231031 | 165200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231031 | 165100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231031 | 165000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231031 | 164900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231031 | 164800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231031 | 164700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231031 | 164600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231031 | 164500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231031 | 164400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231031 | 164300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231031 | 164200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231031 | 164100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231031 | 164000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231031 | 163900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231031 | 163800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231031 | 163700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231031 | 163600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231031 | 163500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231031 | 163400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231031 | 163300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231031 | 163200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 123 | 20231031 | 163100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231031 | 163000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231031 | 162900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231031 | 162800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231031 | 162700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231031 | 162600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231031 | 162500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231031 | 162400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231031 | 162300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231031 | 162200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231031 | 162100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231031 | 162000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231031 | 161900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231031 | 161800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231031 | 161700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231031 | 161600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231031 | 161500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231031 | 161400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231031 | 161300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231031 | 161200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231031 | 161100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231031 | 161000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231031 | 160900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231031 | 160800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231031 | 160700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231031 | 160600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231031 | 160500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231031 | 160400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231031 | 160300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231031 | 160200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 153 | 20231031 | 160100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231031 | 160000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231031 | 155900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231031 | 155800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231031 | 155700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231031 | 155600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231031 | 155500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231031 | 155400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231031 | 155300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231031 | 155200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231031 | 155100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231031 | 155000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231031 | 154900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231031 | 154800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231031 | 154700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231031 | 154600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231031 | 154500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231031 | 154400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231031 | 154300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231031 | 154200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231031 | 154100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231031 | 154000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231031 | 153900 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231031 | 153800 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231031 | 153700 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231031 | 153600 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231031 | 153500 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231031 | 153400 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231031 | 153300 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231031 | 153200 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 183 | 20231031 | 153100 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231031 | 153000 | 11009148850 | 48400 | 48400 | 48400 | 48400 | 13403 |
| 185 | 20231031 | 152900 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231031 | 152800 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231031 | 152700 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231031 | 152600 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231031 | 152500 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231031 | 152400 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231031 | 152300 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231031 | 152200 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231031 | 152100 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231031 | 152000 | 10360443650 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231031 | 151900 | 10360443650 | 48400 | 48450 | 48450 | 48350 | 437 |
| 196 | 20231031 | 151800 | 10339285900 | 48350 | 48400 | 48450 | 48350 | 1753 |
| 197 | 20231031 | 151700 | 10254487550 | 48400 | 48400 | 48400 | 48400 | 936 |
| 198 | 20231031 | 151600 | 10209185150 | 48400 | 48350 | 48400 | 48350 | 426 |
| 199 | 20231031 | 151500 | 10188569650 | 48350 | 48450 | 48450 | 48350 | 489 |
| 200 | 20231031 | 151400 | 10164899500 | 48500 | 48450 | 48500 | 48450 | 545 |
| 201 | 20231031 | 151300 | 10138493800 | 48500 | 48500 | 48500 | 48450 | 473 |
| 202 | 20231031 | 151200 | 10115574650 | 48500 | 48450 | 48500 | 48450 | 336 |
| 203 | 20231031 | 151100 | 10099289900 | 48450 | 48500 | 48500 | 48450 | 766 |
| 204 | 20231031 | 151000 | 10062169100 | 48500 | 48500 | 48550 | 48450 | 474 |
| 205 | 20231031 | 150900 | 10039179850 | 48500 | 48550 | 48600 | 48500 | 962 |
| 206 | 20231031 | 150800 | 9992445000 | 48500 | 48450 | 48600 | 48450 | 3540 |
| 207 | 20231031 | 150700 | 9820751650 | 48450 | 48500 | 48500 | 48450 | 213 |
| 208 | 20231031 | 150600 | 9810431150 | 48500 | 48450 | 48500 | 48450 | 432 |
| 209 | 20231031 | 150500 | 9789497950 | 48500 | 48450 | 48500 | 48450 | 239 |
| 210 | 20231031 | 150400 | 9777917400 | 48500 | 48550 | 48550 | 48450 | 2746 |
| 211 | 20231031 | 150300 | 9644736550 | 48550 | 48550 | 48600 | 48500 | 544 |
| 212 | 20231031 | 150200 | 9618328000 | 48550 | 48600 | 48600 | 48550 | 104 |
| 213 | 20231031 | 150100 | 9613276800 | 48550 | 48600 | 48600 | 48550 | 206 |
| 214 | 20231031 | 150000 | 9603275050 | 48550 | 48600 | 48650 | 48550 | 824 |
| 215 | 20231031 | 145900 | 9563230350 | 48650 | 48650 | 48650 | 48600 | 1147 |
| 216 | 20231031 | 145800 | 9507438250 | 48650 | 48600 | 48650 | 48600 | 975 |
| 217 | 20231031 | 145700 | 9460048150 | 48600 | 48600 | 48600 | 48550 | 532 |
| 218 | 20231031 | 145600 | 9434218950 | 48600 | 48600 | 48600 | 48500 | 738 |
| 219 | 20231031 | 145500 | 9398385450 | 48550 | 48550 | 48600 | 48550 | 1007 |
| 220 | 20231031 | 145400 | 9349448550 | 48600 | 48550 | 48600 | 48500 | 613 |
| 221 | 20231031 | 145300 | 9319687100 | 48500 | 48550 | 48600 | 48500 | 1568 |
| 222 | 20231031 | 145200 | 9243525600 | 48500 | 48550 | 48550 | 48500 | 743 |
| 223 | 20231031 | 145100 | 9207454750 | 48550 | 48550 | 48550 | 48500 | 52 |
| 224 | 20231031 | 145000 | 9204931950 | 48500 | 48450 | 48550 | 48450 | 1196 |
| 225 | 20231031 | 144900 | 9146932750 | 48450 | 48450 | 48500 | 48450 | 29 |
| 226 | 20231031 | 144800 | 9145527250 | 48500 | 48400 | 48500 | 48400 | 84 |
| 227 | 20231031 | 144700 | 9141457150 | 48400 | 48450 | 48500 | 48400 | 242 |
| 228 | 20231031 | 144600 | 9129728100 | 48450 | 48500 | 48500 | 48450 | 184 |
| 229 | 20231031 | 144500 | 9120808100 | 48500 | 48450 | 48500 | 48400 | 2922 |
| 230 | 20231031 | 144400 | 8979140150 | 48450 | 48450 | 48450 | 48400 | 236 |
| 231 | 20231031 | 144300 | 8967717150 | 48450 | 48450 | 48450 | 48400 | 163 |
| 232 | 20231031 | 144200 | 8959823350 | 48450 | 48400 | 48450 | 48400 | 87 |
| 233 | 20231031 | 144100 | 8955610400 | 48400 | 48350 | 48450 | 48350 | 1745 |
| 234 | 20231031 | 144000 | 8871173300 | 48350 | 48350 | 48350 | 48300 | 286 |
| 235 | 20231031 | 143900 | 8857346650 | 48350 | 48300 | 48350 | 48250 | 204 |
| 236 | 20231031 | 143800 | 8847493100 | 48300 | 48300 | 48300 | 48250 | 103 |
| 237 | 20231031 | 143700 | 8842519050 | 48300 | 48300 | 48300 | 48250 | 108 |
| 238 | 20231031 | 143600 | 8837303450 | 48300 | 48300 | 48300 | 48250 | 818 |
| 239 | 20231031 | 143500 | 8797795300 | 48300 | 48300 | 48300 | 48250 | 76 |
| 240 | 20231031 | 143400 | 8794127850 | 48300 | 48300 | 48300 | 48250 | 16 |
| 241 | 20231031 | 143300 | 8793355100 | 48300 | 48300 | 48300 | 48300 | 16 |
| 242 | 20231031 | 143200 | 8792582300 | 48250 | 48350 | 48350 | 48250 | 1049 |
| 243 | 20231031 | 143100 | 8741943450 | 48300 | 48350 | 48350 | 48300 | 7 |
| 244 | 20231031 | 143000 | 8741605150 | 48350 | 48300 | 48350 | 48300 | 967 |
| 245 | 20231031 | 142900 | 8694898900 | 48300 | 48250 | 48300 | 48250 | 133 |
| 246 | 20231031 | 142800 | 8688481150 | 48300 | 48300 | 48300 | 48250 | 505 |
| 247 | 20231031 | 142700 | 8664089700 | 48300 | 48300 | 48300 | 48250 | 53 |
| 248 | 20231031 | 142600 | 8661530350 | 48300 | 48350 | 48400 | 48300 | 358 |
| 249 | 20231031 | 142500 | 8644230600 | 48400 | 48450 | 48450 | 48350 | 295 |
| 250 | 20231031 | 142400 | 8629958200 | 48400 | 48450 | 48450 | 48400 | 1657 |
| 251 | 20231031 | 142300 | 8549690050 | 48450 | 48450 | 48450 | 48400 | 296 |
| 252 | 20231031 | 142200 | 8535362900 | 48400 | 48450 | 48450 | 48400 | 376 |
| 253 | 20231031 | 142100 | 8517160750 | 48450 | 48400 | 48450 | 48350 | 2708 |
| 254 | 20231031 | 142000 | 8386017550 | 48350 | 48400 | 48400 | 48350 | 277 |
| 255 | 20231031 | 141900 | 8372623750 | 48400 | 48300 | 48400 | 48250 | 1556 |
| 256 | 20231031 | 141800 | 8297436750 | 48300 | 48300 | 48300 | 48300 | 49 |
| 257 | 20231031 | 141700 | 8295070050 | 48300 | 48300 | 48300 | 48300 | 9 |
| 258 | 20231031 | 141600 | 8294635350 | 48300 | 48300 | 48400 | 48300 | 1515 |
| 259 | 20231031 | 141500 | 8221409900 | 48300 | 48300 | 48300 | 48300 | 113 |
| 260 | 20231031 | 141400 | 8215952000 | 48250 | 48250 | 48250 | 48250 | 523 |
| 261 | 20231031 | 141300 | 8190717250 | 48250 | 48250 | 48250 | 48250 | 19 |
| 262 | 20231031 | 141200 | 8189800500 | 48250 | 48250 | 48250 | 48200 | 1044 |
| 263 | 20231031 | 141100 | 8139477500 | 48250 | 48250 | 48250 | 48200 | 1489 |
| 264 | 20231031 | 141000 | 8067637400 | 48250 | 48200 | 48250 | 48200 | 98 |
| 265 | 20231031 | 140900 | 8062913350 | 48200 | 48250 | 48250 | 48200 | 340 |
| 266 | 20231031 | 140800 | 8046524700 | 48250 | 48250 | 48300 | 48200 | 807 |
| 267 | 20231031 | 140700 | 8007621650 | 48250 | 48200 | 48300 | 48200 | 860 |
| 268 | 20231031 | 140600 | 7966137500 | 48150 | 48200 | 48200 | 48150 | 1767 |
| 269 | 20231031 | 140500 | 7880974100 | 48200 | 48100 | 48200 | 48100 | 993 |
| 270 | 20231031 | 140400 | 7833161900 | 48100 | 48150 | 48150 | 48100 | 614 |
| 271 | 20231031 | 140300 | 7803621150 | 48150 | 48150 | 48150 | 48100 | 15 |
| 272 | 20231031 | 140200 | 7802899150 | 48050 | 48150 | 48150 | 48050 | 444 |
| 273 | 20231031 | 140100 | 7781542550 | 48100 | 48150 | 48150 | 48100 | 38 |
| 274 | 20231031 | 140000 | 7779714250 | 48150 | 48200 | 48200 | 48150 | 204 |
| 275 | 20231031 | 135900 | 7769891200 | 48200 | 48200 | 48200 | 48150 | 637 |
| 276 | 20231031 | 135800 | 7739187850 | 48150 | 48250 | 48250 | 48150 | 440 |
| 277 | 20231031 | 135700 | 7717990600 | 48250 | 48250 | 48250 | 48200 | 120 |
| 278 | 20231031 | 135600 | 7712205950 | 48250 | 48150 | 48250 | 48150 | 1396 |
| 279 | 20231031 | 135500 | 7644970800 | 48150 | 48050 | 48150 | 48050 | 369 |
| 280 | 20231031 | 135400 | 7627222900 | 48100 | 48100 | 48100 | 48050 | 379 |
| 281 | 20231031 | 135300 | 7608995500 | 48100 | 48100 | 48100 | 48100 | 281 |
| 282 | 20231031 | 135200 | 7595479400 | 48100 | 48150 | 48150 | 48100 | 372 |
| 283 | 20231031 | 135100 | 7577585600 | 48150 | 48050 | 48150 | 48050 | 1338 |
| 284 | 20231031 | 135000 | 7513278850 | 48100 | 48050 | 48100 | 48050 | 340 |
| 285 | 20231031 | 134900 | 7496939800 | 48050 | 48050 | 48100 | 48050 | 144 |
| 286 | 20231031 | 134800 | 7490020550 | 48100 | 48050 | 48100 | 48050 | 53 |
| 287 | 20231031 | 134700 | 7487472300 | 48050 | 48050 | 48100 | 48050 | 1503 |
| 288 | 20231031 | 134600 | 7415214200 | 48050 | 48050 | 48050 | 48050 | 331 |
| 289 | 20231031 | 134500 | 7399309650 | 48100 | 48100 | 48100 | 48100 | 12 |
| 290 | 20231031 | 134400 | 7398732450 | 48050 | 48100 | 48100 | 48050 | 1297 |
| 291 | 20231031 | 134300 | 7336374550 | 48100 | 48100 | 48100 | 48050 | 182 |
| 292 | 20231031 | 134200 | 7327628800 | 48100 | 48100 | 48100 | 48100 | 1 |
| 293 | 20231031 | 134100 | 7327580700 | 48050 | 48050 | 48100 | 48050 | 93 |
| 294 | 20231031 | 134000 | 7323111900 | 48100 | 48100 | 48100 | 48050 | 12 |
| 295 | 20231031 | 133900 | 7322535150 | 48100 | 48100 | 48100 | 48050 | 1280 |
| 296 | 20231031 | 133800 | 7260968650 | 48100 | 48100 | 48100 | 48050 | 53 |
| 297 | 20231031 | 133700 | 7258421850 | 48100 | 48050 | 48100 | 48050 | 1335 |
| 298 | 20231031 | 133600 | 7194275000 | 48100 | 48050 | 48100 | 48050 | 948 |
| 299 | 20231031 | 133500 | 7148720850 | 48050 | 48050 | 48050 | 48000 | 55 |
| 300 | 20231031 | 133400 | 7146080100 | 48000 | 48050 | 48050 | 48000 | 34 |
| 301 | 20231031 | 133300 | 7144447550 | 48000 | 48050 | 48050 | 48000 | 163 |
| 302 | 20231031 | 133200 | 7136623500 | 48000 | 48000 | 48050 | 48000 | 1172 |
| 303 | 20231031 | 133100 | 7080365000 | 48000 | 48000 | 48000 | 47950 | 521 |
| 304 | 20231031 | 133000 | 7055359500 | 47950 | 48000 | 48000 | 47950 | 37 |
| 305 | 20231031 | 132900 | 7053585200 | 48000 | 47950 | 48000 | 47950 | 995 |
| 306 | 20231031 | 132800 | 7005850500 | 48000 | 48000 | 48000 | 47950 | 1754 |
| 307 | 20231031 | 132700 | 6921733500 | 48050 | 48000 | 48050 | 48000 | 341 |
| 308 | 20231031 | 132600 | 6905365450 | 48000 | 48000 | 48000 | 48000 | 668 |
| 309 | 20231031 | 132500 | 6873301450 | 48000 | 48000 | 48000 | 48000 | 1 |
| 310 | 20231031 | 132400 | 6873253450 | 48000 | 48050 | 48050 | 48000 | 746 |
| 311 | 20231031 | 132300 | 6837440150 | 48050 | 48050 | 48050 | 48000 | 1220 |
| 312 | 20231031 | 132200 | 6778829000 | 48000 | 48050 | 48050 | 48000 | 52 |
| 313 | 20231031 | 132100 | 6776330450 | 48050 | 48050 | 48050 | 48050 | 2 |
| 314 | 20231031 | 132000 | 6776234350 | 48050 | 48050 | 48100 | 48050 | 933 |
| 315 | 20231031 | 131900 | 6731379550 | 48000 | 48050 | 48050 | 48000 | 35 |
| 316 | 20231031 | 131800 | 6729699300 | 48050 | 48050 | 48050 | 48050 | 3 |
| 317 | 20231031 | 131700 | 6729555150 | 48000 | 48050 | 48050 | 48000 | 1478 |
| 318 | 20231031 | 131600 | 6658598800 | 48000 | 48050 | 48050 | 48000 | 579 |
| 319 | 20231031 | 131500 | 6630797850 | 48100 | 48100 | 48100 | 48100 | 1 |
| 320 | 20231031 | 131400 | 6630749750 | 48050 | 48050 | 48050 | 48050 | 103 |
| 321 | 20231031 | 131300 | 6625800600 | 48050 | 48050 | 48100 | 48050 | 4 |
| 322 | 20231031 | 131200 | 6625608350 | 48100 | 48100 | 48100 | 48100 | 88 |
| 323 | 20231031 | 131100 | 6621375550 | 48150 | 48150 | 48150 | 48100 | 154 |
| 324 | 20231031 | 131000 | 6613961950 | 48200 | 48300 | 48300 | 48200 | 652 |
| 325 | 20231031 | 130900 | 6582472550 | 48300 | 48150 | 48300 | 48100 | 1481 |
| 326 | 20231031 | 130800 | 6511126500 | 48150 | 48100 | 48150 | 48100 | 184 |
| 327 | 20231031 | 130700 | 6502275400 | 48150 | 48150 | 48150 | 48150 | 56 |
| 328 | 20231031 | 130600 | 6499579000 | 48150 | 48150 | 48150 | 48150 | 396 |
| 329 | 20231031 | 130500 | 6480511600 | 48150 | 48150 | 48200 | 48150 | 177 |
| 330 | 20231031 | 130400 | 6471988950 | 48150 | 48200 | 48200 | 48150 | 57 |
| 331 | 20231031 | 130300 | 6469244250 | 48150 | 48200 | 48200 | 48150 | 24 |
| 332 | 20231031 | 130200 | 6468087750 | 48200 | 48250 | 48250 | 48200 | 110 |
| 333 | 20231031 | 130100 | 6462783650 | 48250 | 48100 | 48250 | 48100 | 747 |
| 334 | 20231031 | 130000 | 6426792250 | 48100 | 48100 | 48150 | 48100 | 52 |
| 335 | 20231031 | 125900 | 6424291000 | 48100 | 48150 | 48150 | 48100 | 102 |
| 336 | 20231031 | 125800 | 6419384750 | 48050 | 48000 | 48150 | 48000 | 1065 |
| 337 | 20231031 | 125700 | 6368167100 | 48000 | 48000 | 48000 | 48000 | 515 |
| 338 | 20231031 | 125600 | 6343447100 | 48000 | 48000 | 48000 | 48000 | 500 |
| 339 | 20231031 | 125500 | 6319447100 | 48000 | 48000 | 48050 | 48000 | 803 |
| 340 | 20231031 | 125400 | 6280901100 | 48000 | 47950 | 48000 | 47850 | 663 |
| 341 | 20231031 | 125300 | 6249098250 | 47950 | 47900 | 47950 | 47900 | 569 |
| 342 | 20231031 | 125200 | 6221841800 | 47950 | 47950 | 47950 | 47950 | 142 |
| 343 | 20231031 | 125100 | 6215032900 | 47950 | 48000 | 48000 | 47900 | 1029 |
| 344 | 20231031 | 125000 | 6165735800 | 48000 | 48000 | 48050 | 48000 | 236 |
| 345 | 20231031 | 124900 | 6154407750 | 48000 | 48000 | 48000 | 48000 | 1690 |
| 346 | 20231031 | 124800 | 6073287750 | 47950 | 47950 | 47950 | 47950 | 623 |
| 347 | 20231031 | 124700 | 6043414900 | 48000 | 48000 | 48000 | 47950 | 415 |
| 348 | 20231031 | 124600 | 6023498150 | 48000 | 48000 | 48000 | 48000 | 135 |
| 349 | 20231031 | 124500 | 6017018150 | 48000 | 48050 | 48050 | 48000 | 3 |
| 350 | 20231031 | 124400 | 6016874100 | 48050 | 48050 | 48050 | 48050 | 1 |
| 351 | 20231031 | 124300 | 6016826050 | 48050 | 48050 | 48050 | 48050 | 2 |
| 352 | 20231031 | 124200 | 6016729950 | 48050 | 48000 | 48050 | 48000 | 1421 |
| 353 | 20231031 | 124100 | 5948495150 | 48000 | 47900 | 48000 | 47900 | 427 |
| 354 | 20231031 | 124000 | 5928032650 | 47900 | 47900 | 47900 | 47900 | 2 |
| 355 | 20231031 | 123900 | 5927936850 | 47900 | 47900 | 47900 | 47850 | 297 |
| 356 | 20231031 | 123800 | 5913710600 | 47900 | 47850 | 47900 | 47850 | 26 |
| 357 | 20231031 | 123700 | 5912466200 | 47850 | 47850 | 47850 | 47850 | 36 |
| 358 | 20231031 | 123600 | 5910743600 | 47850 | 47900 | 47950 | 47850 | 815 |
| 359 | 20231031 | 123500 | 5871715250 | 47900 | 47950 | 48000 | 47900 | 294 |
| 360 | 20231031 | 123400 | 5857628500 | 47950 | 47950 | 47950 | 47950 | 207 |
| 361 | 20231031 | 123300 | 5847702850 | 47950 | 47950 | 47950 | 47950 | 1 |
| 362 | 20231031 | 123200 | 5847654900 | 47950 | 47950 | 47950 | 47950 | 197 |
| 363 | 20231031 | 123100 | 5838208750 | 47950 | 47950 | 47950 | 47950 | 318 |
| 364 | 20231031 | 123000 | 5822960650 | 47950 | 47950 | 47950 | 47950 | 6 |
| 365 | 20231031 | 122900 | 5822672950 | 47950 | 47950 | 47950 | 47950 | 42 |
| 366 | 20231031 | 122800 | 5820659050 | 47950 | 47950 | 47950 | 47900 | 35 |
| 367 | 20231031 | 122700 | 5818981850 | 47900 | 47800 | 47950 | 47800 | 544 |
| 368 | 20231031 | 122600 | 5792922050 | 47850 | 47850 | 47850 | 47800 | 402 |
| 369 | 20231031 | 122500 | 5773701350 | 47800 | 47850 | 47850 | 47800 | 24 |
| 370 | 20231031 | 122400 | 5772553800 | 47850 | 47850 | 47850 | 47850 | 145 |
| 371 | 20231031 | 122300 | 5765615550 | 47850 | 47850 | 47850 | 47800 | 687 |
| 372 | 20231031 | 122200 | 5732760200 | 47850 | 47900 | 47900 | 47850 | 466 |
| 373 | 20231031 | 122100 | 5710461550 | 47900 | 47850 | 47900 | 47850 | 21 |
| 374 | 20231031 | 122000 | 5709456650 | 47850 | 47900 | 47900 | 47850 | 174 |
| 375 | 20231031 | 121900 | 5701130650 | 47900 | 47850 | 47900 | 47850 | 138 |
| 376 | 20231031 | 121800 | 5694526650 | 47850 | 47850 | 47850 | 47850 | 389 |
| 377 | 20231031 | 121700 | 5675913000 | 47900 | 47900 | 47900 | 47850 | 103 |
| 378 | 20231031 | 121600 | 5670984250 | 47900 | 47950 | 47950 | 47900 | 374 |
| 379 | 20231031 | 121500 | 5653068950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 380 | 20231031 | 121400 | 5653068950 | 47950 | 47950 | 47950 | 47950 | 4 |
| 381 | 20231031 | 121300 | 5652877150 | 47900 | 47900 | 47900 | 47900 | 224 |
| 382 | 20231031 | 121200 | 5642147550 | 47950 | 47950 | 47950 | 47900 | 201 |
| 383 | 20231031 | 121100 | 5632518700 | 47900 | 47950 | 47950 | 47900 | 995 |
| 384 | 20231031 | 121000 | 5584817550 | 47950 | 48050 | 48050 | 47950 | 129 |
| 385 | 20231031 | 120900 | 5578625600 | 48050 | 48000 | 48050 | 48000 | 116 |
| 386 | 20231031 | 120800 | 5573056800 | 48000 | 48000 | 48000 | 48000 | 12 |
| 387 | 20231031 | 120700 | 5572480800 | 48000 | 48050 | 48050 | 48000 | 368 |
| 388 | 20231031 | 120600 | 5554811800 | 48050 | 48050 | 48100 | 48050 | 1300 |
| 389 | 20231031 | 120500 | 5492346650 | 48050 | 48200 | 48200 | 48050 | 1320 |
| 390 | 20231031 | 120400 | 5428826550 | 48200 | 48200 | 48200 | 48200 | 30 |
| 391 | 20231031 | 120300 | 5427380550 | 48200 | 48200 | 48200 | 48200 | 37 |
| 392 | 20231031 | 120200 | 5425597150 | 48200 | 48200 | 48200 | 48200 | 26 |
| 393 | 20231031 | 120100 | 5424343950 | 48200 | 48200 | 48200 | 48200 | 41 |
| 394 | 20231031 | 120000 | 5422367750 | 48200 | 48200 | 48200 | 48200 | 26 |
| 395 | 20231031 | 115900 | 5421114550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 396 | 20231031 | 115800 | 5421114550 | 48200 | 48150 | 48200 | 48150 | 151 |
| 397 | 20231031 | 115700 | 5413843800 | 48150 | 48150 | 48150 | 48150 | 2 |
| 398 | 20231031 | 115600 | 5413747500 | 48150 | 48150 | 48150 | 48150 | 2 |
| 399 | 20231031 | 115500 | 5413651200 | 48150 | 48050 | 48150 | 48050 | 643 |
| 400 | 20231031 | 115400 | 5382722500 | 48050 | 48100 | 48100 | 48050 | 93 |
| 401 | 20231031 | 115300 | 5378249650 | 48100 | 48100 | 48100 | 48100 | 11 |
| 402 | 20231031 | 115200 | 5377720550 | 48100 | 48100 | 48100 | 48100 | 39 |
| 403 | 20231031 | 115100 | 5375844650 | 48100 | 48100 | 48100 | 48050 | 75 |
| 404 | 20231031 | 115000 | 5372237300 | 48050 | 48050 | 48050 | 48050 | 100 |
| 405 | 20231031 | 114900 | 5367432300 | 48050 | 48100 | 48100 | 48050 | 12 |
| 406 | 20231031 | 114800 | 5366855650 | 48050 | 48100 | 48150 | 48050 | 238 |
| 407 | 20231031 | 114700 | 5355408300 | 48100 | 48100 | 48100 | 48100 | 173 |
| 408 | 20231031 | 114600 | 5347087000 | 48100 | 48100 | 48100 | 48100 | 131 |
| 409 | 20231031 | 114500 | 5340785900 | 48100 | 48100 | 48150 | 48050 | 813 |
| 410 | 20231031 | 114400 | 5301679400 | 48150 | 48150 | 48150 | 48150 | 41 |
| 411 | 20231031 | 114300 | 5299705250 | 48150 | 48150 | 48150 | 48150 | 270 |
| 412 | 20231031 | 114200 | 5286704750 | 48150 | 48200 | 48200 | 48150 | 142 |
| 413 | 20231031 | 114100 | 5279863450 | 48150 | 48200 | 48200 | 48150 | 150 |
| 414 | 20231031 | 114000 | 5272636950 | 48200 | 48200 | 48200 | 48200 | 4 |
| 415 | 20231031 | 113900 | 5272444150 | 48150 | 48100 | 48150 | 48100 | 457 |
| 416 | 20231031 | 113800 | 5250443350 | 48100 | 48100 | 48100 | 48100 | 10 |
| 417 | 20231031 | 113700 | 5249962350 | 48150 | 48150 | 48200 | 48150 | 104 |
| 418 | 20231031 | 113600 | 5244954700 | 48150 | 48100 | 48150 | 48100 | 76 |
| 419 | 20231031 | 113500 | 5241295600 | 48100 | 48150 | 48150 | 48100 | 46 |
| 420 | 20231031 | 113400 | 5239080750 | 48200 | 48100 | 48200 | 48050 | 1055 |
| 421 | 20231031 | 113300 | 5188313500 | 48100 | 48100 | 48100 | 48100 | 21 |
| 422 | 20231031 | 113200 | 5187303400 | 48050 | 48050 | 48050 | 48050 | 20 |
| 423 | 20231031 | 113100 | 5186342400 | 48050 | 48100 | 48100 | 48050 | 393 |
| 424 | 20231031 | 113000 | 5167455200 | 48100 | 48100 | 48100 | 48100 | 251 |
| 425 | 20231031 | 112900 | 5155382100 | 48150 | 48150 | 48150 | 48150 | 0 |
| 426 | 20231031 | 112800 | 5155382100 | 48150 | 48100 | 48150 | 48100 | 88 |
| 427 | 20231031 | 112700 | 5151146150 | 48100 | 48100 | 48100 | 48100 | 209 |
| 428 | 20231031 | 112600 | 5141093250 | 48100 | 48100 | 48100 | 48050 | 4 |
| 429 | 20231031 | 112500 | 5140900900 | 48050 | 48050 | 48050 | 48000 | 1395 |
| 430 | 20231031 | 112400 | 5073912450 | 48050 | 48050 | 48050 | 48050 | 15 |
| 431 | 20231031 | 112300 | 5073191700 | 48050 | 48050 | 48050 | 48050 | 40 |
| 432 | 20231031 | 112200 | 5071269700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 433 | 20231031 | 112100 | 5071269700 | 48050 | 48050 | 48050 | 48050 | 1 |
| 434 | 20231031 | 112000 | 5071221650 | 48050 | 48050 | 48050 | 48050 | 313 |
| 435 | 20231031 | 111900 | 5056182000 | 48100 | 48100 | 48100 | 48050 | 48 |
| 436 | 20231031 | 111800 | 5053873350 | 48100 | 48050 | 48100 | 48050 | 248 |
| 437 | 20231031 | 111700 | 5041946050 | 48050 | 48050 | 48050 | 48050 | 202 |
| 438 | 20231031 | 111600 | 5032239950 | 48100 | 48100 | 48100 | 48100 | 1 |
| 439 | 20231031 | 111500 | 5032191850 | 48100 | 48050 | 48100 | 48050 | 113 |
| 440 | 20231031 | 111400 | 5026762050 | 48000 | 47950 | 48000 | 47950 | 597 |
| 441 | 20231031 | 111300 | 4998117500 | 47950 | 47950 | 47950 | 47900 | 1054 |
| 442 | 20231031 | 111200 | 4947616750 | 48000 | 47900 | 48000 | 47900 | 714 |
| 443 | 20231031 | 111100 | 4913399950 | 47950 | 47950 | 47950 | 47900 | 134 |
| 444 | 20231031 | 111000 | 4906975150 | 47950 | 47950 | 47950 | 47950 | 11 |
| 445 | 20231031 | 110900 | 4906447700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 446 | 20231031 | 110800 | 4906447700 | 47950 | 47900 | 47950 | 47900 | 364 |
| 447 | 20231031 | 110700 | 4889007350 | 47900 | 47850 | 47900 | 47850 | 51 |
| 448 | 20231031 | 110600 | 4886565350 | 47850 | 47850 | 47850 | 47850 | 64 |
| 449 | 20231031 | 110500 | 4883502950 | 47850 | 47900 | 47900 | 47850 | 83 |
| 450 | 20231031 | 110400 | 4879529850 | 47900 | 47900 | 47900 | 47900 | 49 |
| 451 | 20231031 | 110300 | 4877182750 | 47900 | 47900 | 47900 | 47900 | 26 |
| 452 | 20231031 | 110200 | 4875937350 | 47950 | 47950 | 47950 | 47950 | 497 |
| 453 | 20231031 | 110100 | 4852106200 | 47950 | 47950 | 47950 | 47950 | 264 |
| 454 | 20231031 | 110000 | 4839447400 | 47950 | 47900 | 47950 | 47900 | 417 |
| 455 | 20231031 | 105900 | 4819471950 | 47950 | 47950 | 47950 | 47950 | 70 |
| 456 | 20231031 | 105800 | 4816115450 | 47950 | 47950 | 47950 | 47900 | 147 |
| 457 | 20231031 | 105700 | 4809066850 | 47950 | 47950 | 47950 | 47950 | 32 |
| 458 | 20231031 | 105600 | 4807532450 | 47950 | 47950 | 48000 | 47900 | 549 |
| 459 | 20231031 | 105500 | 4781208050 | 47950 | 47950 | 47950 | 47950 | 382 |
| 460 | 20231031 | 105400 | 4762891150 | 47900 | 47950 | 47950 | 47900 | 36 |
| 461 | 20231031 | 105300 | 4761166700 | 47950 | 47950 | 47950 | 47950 | 92 |
| 462 | 20231031 | 105200 | 4756755300 | 47950 | 47900 | 47950 | 47900 | 1174 |
| 463 | 20231031 | 105100 | 4700517450 | 47900 | 47900 | 47900 | 47900 | 13 |
| 464 | 20231031 | 105000 | 4699894750 | 47900 | 47900 | 47900 | 47900 | 142 |
| 465 | 20231031 | 104900 | 4693092950 | 47900 | 47900 | 47900 | 47850 | 62 |
| 466 | 20231031 | 104800 | 4690125150 | 47900 | 47850 | 47900 | 47850 | 121 |
| 467 | 20231031 | 104700 | 4684335250 | 47850 | 47850 | 47850 | 47850 | 144 |
| 468 | 20231031 | 104600 | 4677444850 | 47850 | 47850 | 47900 | 47850 | 513 |
| 469 | 20231031 | 104500 | 4652897600 | 47900 | 47850 | 47900 | 47850 | 60 |
| 470 | 20231031 | 104400 | 4650026100 | 47850 | 47850 | 47850 | 47850 | 17 |
| 471 | 20231031 | 104300 | 4649212650 | 47850 | 47900 | 47900 | 47850 | 81 |
| 472 | 20231031 | 104200 | 4645335750 | 47900 | 47950 | 47950 | 47900 | 352 |
| 473 | 20231031 | 104100 | 4628474400 | 47950 | 47950 | 47950 | 47950 | 71 |
| 474 | 20231031 | 104000 | 4625069950 | 47900 | 47900 | 47900 | 47900 | 121 |
| 475 | 20231031 | 103900 | 4619274050 | 47900 | 47900 | 48050 | 47900 | 421 |
| 476 | 20231031 | 103800 | 4599079600 | 47900 | 47950 | 47950 | 47900 | 4 |
| 477 | 20231031 | 103700 | 4598887950 | 47750 | 47750 | 47950 | 47750 | 762 |
| 478 | 20231031 | 103600 | 4562416900 | 47750 | 47750 | 47750 | 47750 | 23 |
| 479 | 20231031 | 103500 | 4561318650 | 47700 | 47700 | 47750 | 47700 | 1182 |
| 480 | 20231031 | 103400 | 4504930050 | 47700 | 47700 | 47700 | 47700 | 598 |
| 481 | 20231031 | 103300 | 4476405450 | 47700 | 47700 | 47700 | 47650 | 17 |
| 482 | 20231031 | 103200 | 4475594950 | 47700 | 47700 | 47700 | 47700 | 130 |
| 483 | 20231031 | 103100 | 4469393950 | 47700 | 47700 | 47700 | 47650 | 603 |
| 484 | 20231031 | 103000 | 4440656850 | 47700 | 47700 | 47700 | 47700 | 223 |
| 485 | 20231031 | 102900 | 4430019750 | 47700 | 47700 | 47700 | 47700 | 52 |
| 486 | 20231031 | 102800 | 4427539350 | 47700 | 47650 | 47700 | 47650 | 486 |
| 487 | 20231031 | 102700 | 4404361450 | 47650 | 47650 | 47700 | 47650 | 325 |
| 488 | 20231031 | 102600 | 4388866150 | 47650 | 47700 | 47700 | 47650 | 449 |
| 489 | 20231031 | 102500 | 4367449350 | 47700 | 47700 | 47700 | 47700 | 9 |
| 490 | 20231031 | 102400 | 4367020050 | 47700 | 47700 | 47700 | 47700 | 1014 |
| 491 | 20231031 | 102300 | 4318652250 | 47700 | 47700 | 47750 | 47700 | 48 |
| 492 | 20231031 | 102200 | 4316362150 | 47700 | 47750 | 47750 | 47700 | 243 |
| 493 | 20231031 | 102100 | 4304770200 | 47750 | 47750 | 47750 | 47750 | 41 |
| 494 | 20231031 | 102000 | 4302812450 | 47750 | 47750 | 47750 | 47750 | 617 |
| 495 | 20231031 | 101900 | 4273350700 | 47800 | 47750 | 47800 | 47700 | 425 |
| 496 | 20231031 | 101800 | 4253055900 | 47700 | 47700 | 47700 | 47650 | 39 |
| 497 | 20231031 | 101700 | 4251195700 | 47700 | 47650 | 47750 | 47650 | 2046 |
| 498 | 20231031 | 101600 | 4153664000 | 47600 | 47650 | 47650 | 47600 | 121 |
| 499 | 20231031 | 101500 | 4147901350 | 47600 | 47650 | 47650 | 47600 | 459 |
| 500 | 20231031 | 101400 | 4126050450 | 47650 | 47650 | 47650 | 47600 | 454 |
| 501 | 20231031 | 101300 | 4104433800 | 47650 | 47700 | 47700 | 47600 | 1706 |
| 502 | 20231031 | 101200 | 4023155450 | 47700 | 47750 | 47750 | 47700 | 2452 |
| 503 | 20231031 | 101100 | 3906161150 | 47800 | 47800 | 47800 | 47750 | 579 |
| 504 | 20231031 | 101000 | 3878512400 | 47800 | 47900 | 47900 | 47750 | 78 |
| 505 | 20231031 | 100900 | 3874785900 | 47850 | 47750 | 47850 | 47750 | 1731 |
| 506 | 20231031 | 100800 | 3792098050 | 47750 | 47700 | 47750 | 47650 | 291 |
| 507 | 20231031 | 100700 | 3778216900 | 47700 | 47700 | 47700 | 47650 | 755 |
| 508 | 20231031 | 100600 | 3742207400 | 47650 | 47750 | 47750 | 47650 | 1082 |
| 509 | 20231031 | 100500 | 3690596050 | 47750 | 47850 | 47850 | 47750 | 1288 |
| 510 | 20231031 | 100400 | 3629067750 | 47850 | 47850 | 47850 | 47850 | 120 |
| 511 | 20231031 | 100300 | 3623325750 | 47850 | 47900 | 47900 | 47850 | 194 |
| 512 | 20231031 | 100200 | 3614042100 | 47850 | 47900 | 47900 | 47850 | 11 |
| 513 | 20231031 | 100100 | 3613515650 | 47900 | 47800 | 47900 | 47800 | 1158 |
| 514 | 20231031 | 100000 | 3558124850 | 47800 | 47800 | 47800 | 47750 | 26 |
| 515 | 20231031 | 095900 | 3556883050 | 47800 | 47800 | 47800 | 47750 | 373 |
| 516 | 20231031 | 095800 | 3539056150 | 47800 | 47800 | 47800 | 47750 | 240 |
| 517 | 20231031 | 095700 | 3527584300 | 47800 | 47800 | 47800 | 47800 | 114 |
| 518 | 20231031 | 095600 | 3522135100 | 47800 | 47650 | 47850 | 47650 | 1262 |
| 519 | 20231031 | 095500 | 3461898500 | 47700 | 47800 | 47850 | 47650 | 1499 |
| 520 | 20231031 | 095400 | 3390240600 | 47800 | 47800 | 47850 | 47700 | 4672 |
| 521 | 20231031 | 095300 | 3167195550 | 47800 | 47900 | 47900 | 47800 | 2030 |
| 522 | 20231031 | 095200 | 3070105150 | 47900 | 47900 | 47900 | 47900 | 688 |
| 523 | 20231031 | 095100 | 3037149950 | 47900 | 47900 | 47950 | 47900 | 156 |
| 524 | 20231031 | 095000 | 3029674800 | 47950 | 47950 | 47950 | 47950 | 1208 |
| 525 | 20231031 | 094900 | 2971751200 | 48000 | 48000 | 48000 | 47950 | 75 |
| 526 | 20231031 | 094800 | 2968151250 | 47950 | 48000 | 48000 | 47950 | 1275 |
| 527 | 20231031 | 094700 | 2906956100 | 48000 | 48050 | 48050 | 47950 | 1598 |
| 528 | 20231031 | 094600 | 2830257400 | 48050 | 48050 | 48100 | 48050 | 776 |
| 529 | 20231031 | 094500 | 2792951000 | 48050 | 48050 | 48050 | 48050 | 556 |
| 530 | 20231031 | 094400 | 2766235200 | 48050 | 48050 | 48100 | 48050 | 922 |
| 531 | 20231031 | 094300 | 2721932700 | 48100 | 48100 | 48100 | 48050 | 373 |
| 532 | 20231031 | 094200 | 2704001100 | 48100 | 48050 | 48100 | 48050 | 535 |
| 533 | 20231031 | 094100 | 2678283500 | 48100 | 48150 | 48150 | 48100 | 1227 |
| 534 | 20231031 | 094000 | 2619264200 | 48100 | 48150 | 48150 | 48100 | 636 |
| 535 | 20231031 | 093900 | 2588647550 | 48150 | 48200 | 48200 | 48150 | 244 |
| 536 | 20231031 | 093800 | 2576898750 | 48200 | 48150 | 48200 | 48150 | 991 |
| 537 | 20231031 | 093700 | 2529181450 | 48150 | 48250 | 48250 | 48150 | 3978 |
| 538 | 20231031 | 093600 | 2337519300 | 48250 | 48250 | 48300 | 48200 | 1597 |
| 539 | 20231031 | 093500 | 2260471900 | 48300 | 48300 | 48350 | 48300 | 426 |
| 540 | 20231031 | 093400 | 2239895850 | 48300 | 48300 | 48350 | 48300 | 719 |
| 541 | 20231031 | 093300 | 2205167850 | 48350 | 48300 | 48350 | 48300 | 1568 |
| 542 | 20231031 | 093200 | 2129359900 | 48300 | 48300 | 48350 | 48300 | 673 |
| 543 | 20231031 | 093100 | 2096853150 | 48300 | 48350 | 48350 | 48250 | 2021 |
| 544 | 20231031 | 093000 | 1999258950 | 48350 | 48350 | 48350 | 48300 | 1018 |
| 545 | 20231031 | 092900 | 1950081650 | 48350 | 48400 | 48400 | 48350 | 760 |
| 546 | 20231031 | 092800 | 1913333900 | 48400 | 48550 | 48600 | 48400 | 2005 |
| 547 | 20231031 | 092700 | 1816141700 | 48500 | 48550 | 48600 | 48500 | 880 |
| 548 | 20231031 | 092600 | 1773423100 | 48550 | 48650 | 48650 | 48550 | 833 |
| 549 | 20231031 | 092500 | 1732960400 | 48600 | 48650 | 48650 | 48550 | 255 |
| 550 | 20231031 | 092400 | 1720571200 | 48650 | 48700 | 48700 | 48550 | 1037 |
| 551 | 20231031 | 092300 | 1670186100 | 48700 | 48650 | 48700 | 48650 | 571 |
| 552 | 20231031 | 092200 | 1642400200 | 48700 | 48800 | 48800 | 48700 | 1843 |
| 553 | 20231031 | 092100 | 1552529250 | 48850 | 48900 | 48950 | 48800 | 659 |
| 554 | 20231031 | 092000 | 1520334500 | 48900 | 48900 | 48900 | 48900 | 540 |
| 555 | 20231031 | 091900 | 1493928500 | 48950 | 48900 | 48950 | 48900 | 378 |
| 556 | 20231031 | 091800 | 1475435850 | 48900 | 49100 | 49100 | 48900 | 1295 |
| 557 | 20231031 | 091700 | 1411997950 | 49150 | 49050 | 49150 | 49050 | 380 |
| 558 | 20231031 | 091600 | 1393327900 | 49050 | 49000 | 49150 | 49000 | 1289 |
| 559 | 20231031 | 091500 | 1330064000 | 49050 | 49000 | 49050 | 49000 | 928 |
| 560 | 20231031 | 091400 | 1284566150 | 49000 | 49150 | 49150 | 49000 | 2577 |
| 561 | 20231031 | 091300 | 1158143750 | 49150 | 49250 | 49250 | 49150 | 1162 |
| 562 | 20231031 | 091200 | 1101010750 | 49250 | 49400 | 49400 | 49200 | 1183 |
| 563 | 20231031 | 091100 | 1042620250 | 49400 | 49450 | 49500 | 49400 | 504 |
| 564 | 20231031 | 091000 | 1017700750 | 49450 | 49350 | 49550 | 49300 | 2582 |
| 565 | 20231031 | 090900 | 890001850 | 49350 | 49300 | 49400 | 49300 | 289 |
| 566 | 20231031 | 090800 | 875736950 | 49300 | 49300 | 49300 | 49300 | 214 |
| 567 | 20231031 | 090700 | 865186750 | 49350 | 49500 | 49500 | 49300 | 1229 |
| 568 | 20231031 | 090600 | 804457750 | 49500 | 49650 | 49650 | 49500 | 751 |
| 569 | 20231031 | 090500 | 767217550 | 49650 | 49500 | 49650 | 49450 | 4364 |
| 570 | 20231031 | 090400 | 550935450 | 49400 | 49350 | 49450 | 49350 | 1604 |
| 571 | 20231031 | 090300 | 471672600 | 49350 | 49300 | 49450 | 49300 | 3738 |
| 572 | 20231031 | 090200 | 287056500 | 49250 | 49100 | 49350 | 49100 | 2839 |
| 573 | 20231031 | 090100 | 147191750 | 48950 | 49050 | 49150 | 48950 | 847 |
| 574 | 20231031 | 090000 | 105612850 | 49100 | 49100 | 49150 | 48950 | 2151 |