34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 192900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 3 | 20231031 | 192800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20231031 | 192700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20231031 | 192600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20231031 | 192500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20231031 | 192400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20231031 | 192300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20231031 | 192200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20231031 | 192100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20231031 | 192000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20231031 | 191900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20231031 | 191800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20231031 | 191700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20231031 | 191600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20231031 | 191500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20231031 | 191400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20231031 | 191300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20231031 | 191200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20231031 | 191100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20231031 | 191000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20231031 | 190900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20231031 | 190800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20231031 | 190700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20231031 | 190600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20231031 | 190500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20231031 | 190400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20231031 | 190300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20231031 | 190200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20231031 | 190100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20231031 | 190000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20231031 | 185900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 33 | 20231031 | 185800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20231031 | 185700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20231031 | 185600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20231031 | 185500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20231031 | 185400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20231031 | 185300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20231031 | 185200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20231031 | 185100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20231031 | 185000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20231031 | 184900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20231031 | 184800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20231031 | 184700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20231031 | 184600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20231031 | 184500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20231031 | 184400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20231031 | 184300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20231031 | 184200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20231031 | 184100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20231031 | 184000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20231031 | 183900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20231031 | 183800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20231031 | 183700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20231031 | 183600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20231031 | 183500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20231031 | 183400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20231031 | 183300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20231031 | 183200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20231031 | 183100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20231031 | 183000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20231031 | 182900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 63 | 20231031 | 182800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20231031 | 182700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20231031 | 182600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20231031 | 182500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20231031 | 182400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20231031 | 182300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20231031 | 182200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20231031 | 182100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20231031 | 182000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20231031 | 181900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20231031 | 181800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20231031 | 181700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20231031 | 181600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20231031 | 181500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20231031 | 181400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20231031 | 181300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20231031 | 181200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20231031 | 181100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20231031 | 181000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20231031 | 180900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20231031 | 180800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20231031 | 180700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20231031 | 180600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20231031 | 180500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20231031 | 180400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20231031 | 180300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20231031 | 180200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20231031 | 180100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20231031 | 180000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20231031 | 175900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 93 | 20231031 | 175800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20231031 | 175700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20231031 | 175600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20231031 | 175500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20231031 | 175400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20231031 | 175300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20231031 | 175200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20231031 | 175100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20231031 | 175000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20231031 | 174900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20231031 | 174800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20231031 | 174700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20231031 | 174600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20231031 | 174500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20231031 | 174400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20231031 | 174300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20231031 | 174200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20231031 | 174100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20231031 | 174000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20231031 | 173900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20231031 | 173800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20231031 | 173700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20231031 | 173600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20231031 | 173500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20231031 | 173400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20231031 | 173300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20231031 | 173200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20231031 | 173100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20231031 | 173000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20231031 | 172900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 123 | 20231031 | 172800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20231031 | 172700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20231031 | 172600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20231031 | 172500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20231031 | 172400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20231031 | 172300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20231031 | 172200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20231031 | 172100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20231031 | 172000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20231031 | 171900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20231031 | 171800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20231031 | 171700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20231031 | 171600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20231031 | 171500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20231031 | 171400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20231031 | 171300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20231031 | 171200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20231031 | 171100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20231031 | 171000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20231031 | 170900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20231031 | 170800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20231031 | 170700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20231031 | 170600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20231031 | 170500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20231031 | 170400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20231031 | 170300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20231031 | 170200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20231031 | 170100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20231031 | 170000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20231031 | 165900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 153 | 20231031 | 165800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20231031 | 165700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20231031 | 165600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20231031 | 165500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20231031 | 165400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20231031 | 165300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20231031 | 165200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20231031 | 165100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20231031 | 165000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20231031 | 164900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20231031 | 164800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20231031 | 164700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20231031 | 164600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20231031 | 164500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20231031 | 164400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20231031 | 164300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20231031 | 164200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20231031 | 164100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20231031 | 164000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20231031 | 163900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20231031 | 163800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20231031 | 163700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20231031 | 163600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20231031 | 163500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20231031 | 163400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20231031 | 163300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20231031 | 163200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20231031 | 163100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20231031 | 163000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20231031 | 162900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 183 | 20231031 | 162800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20231031 | 162700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20231031 | 162600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20231031 | 162500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20231031 | 162400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20231031 | 162300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20231031 | 162200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20231031 | 162100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20231031 | 162000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20231031 | 161900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20231031 | 161800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20231031 | 161700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20231031 | 161600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20231031 | 161500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20231031 | 161400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20231031 | 161300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20231031 | 161200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20231031 | 161100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20231031 | 161000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20231031 | 160900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20231031 | 160800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20231031 | 160700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20231031 | 160600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20231031 | 160500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20231031 | 160400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20231031 | 160300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20231031 | 160200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20231031 | 160100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20231031 | 160000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20231031 | 155900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 213 | 20231031 | 155800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20231031 | 155700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20231031 | 155600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20231031 | 155500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20231031 | 155400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20231031 | 155300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20231031 | 155200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20231031 | 155100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20231031 | 155000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20231031 | 154900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20231031 | 154800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20231031 | 154700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20231031 | 154600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20231031 | 154500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20231031 | 154400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20231031 | 154300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20231031 | 154200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20231031 | 154100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20231031 | 154000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20231031 | 153900 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20231031 | 153800 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20231031 | 153700 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20231031 | 153600 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20231031 | 153500 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20231031 | 153400 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20231031 | 153300 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 239 | 20231031 | 153200 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20231031 | 153100 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20231031 | 153000 | 53850288700 | 37400 | 37400 | 37400 | 37400 | 22616 |
| 242 | 20231031 | 152900 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 243 | 20231031 | 152800 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 244 | 20231031 | 152700 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20231031 | 152600 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 246 | 20231031 | 152500 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20231031 | 152400 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20231031 | 152300 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20231031 | 152200 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 250 | 20231031 | 152100 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 251 | 20231031 | 152000 | 53004450300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 252 | 20231031 | 151900 | 53004450300 | 37400 | 37400 | 37500 | 37350 | 4221 |
| 253 | 20231031 | 151800 | 52846556800 | 37450 | 37600 | 37600 | 37450 | 6151 |
| 254 | 20231031 | 151700 | 52616025450 | 37550 | 37500 | 37600 | 37450 | 2206 |
| 255 | 20231031 | 151600 | 52533298300 | 37500 | 37550 | 37550 | 37450 | 3563 |
| 256 | 20231031 | 151500 | 52399768400 | 37600 | 37350 | 37600 | 37300 | 10837 |
| 257 | 20231031 | 151400 | 51993571050 | 37450 | 37400 | 37450 | 37350 | 2574 |
| 258 | 20231031 | 151300 | 51897282750 | 37450 | 37450 | 37500 | 37400 | 3725 |
| 259 | 20231031 | 151200 | 51757803500 | 37450 | 37500 | 37550 | 37450 | 3901 |
| 260 | 20231031 | 151100 | 51611539450 | 37500 | 37550 | 37600 | 37500 | 4597 |
| 261 | 20231031 | 151000 | 51438927700 | 37600 | 37650 | 37650 | 37600 | 504 |
| 262 | 20231031 | 150900 | 51419976500 | 37600 | 37550 | 37650 | 37550 | 3464 |
| 263 | 20231031 | 150800 | 51289772200 | 37600 | 37600 | 37600 | 37550 | 1624 |
| 264 | 20231031 | 150700 | 51228741600 | 37600 | 37650 | 37650 | 37550 | 1212 |
| 265 | 20231031 | 150600 | 51183169450 | 37650 | 37600 | 37650 | 37600 | 2171 |
| 266 | 20231031 | 150500 | 51101507950 | 37650 | 37600 | 37650 | 37600 | 813 |
| 267 | 20231031 | 150400 | 51070938600 | 37600 | 37700 | 37700 | 37600 | 585 |
| 268 | 20231031 | 150300 | 51048916800 | 37700 | 37650 | 37700 | 37600 | 933 |
| 269 | 20231031 | 150200 | 51013799150 | 37650 | 37700 | 37750 | 37650 | 1324 |
| 270 | 20231031 | 150100 | 50963920350 | 37700 | 37650 | 37750 | 37600 | 811 |
| 271 | 20231031 | 150000 | 50933357650 | 37650 | 37700 | 37700 | 37650 | 1440 |
| 272 | 20231031 | 145900 | 50879122050 | 37700 | 37700 | 37750 | 37700 | 1594 |
| 273 | 20231031 | 145800 | 50819005400 | 37750 | 37750 | 37750 | 37700 | 1003 |
| 274 | 20231031 | 145700 | 50781158750 | 37750 | 37800 | 37800 | 37750 | 307 |
| 275 | 20231031 | 145600 | 50769564400 | 37750 | 37800 | 37850 | 37750 | 1670 |
| 276 | 20231031 | 145500 | 50706480200 | 37850 | 37800 | 37850 | 37800 | 561 |
| 277 | 20231031 | 145400 | 50685251900 | 37850 | 37800 | 37850 | 37750 | 385 |
| 278 | 20231031 | 145300 | 50670701100 | 37800 | 37850 | 37850 | 37750 | 374 |
| 279 | 20231031 | 145200 | 50656568800 | 37800 | 37800 | 37850 | 37800 | 450 |
| 280 | 20231031 | 145100 | 50639557550 | 37800 | 37850 | 37850 | 37800 | 923 |
| 281 | 20231031 | 145000 | 50604657950 | 37800 | 37750 | 37850 | 37750 | 1438 |
| 282 | 20231031 | 144900 | 50550317600 | 37750 | 37800 | 37800 | 37750 | 442 |
| 283 | 20231031 | 144800 | 50533611150 | 37800 | 37850 | 37850 | 37800 | 496 |
| 284 | 20231031 | 144700 | 50514861850 | 37850 | 37800 | 37850 | 37800 | 986 |
| 285 | 20231031 | 144600 | 50477583650 | 37800 | 37800 | 37850 | 37800 | 697 |
| 286 | 20231031 | 144500 | 50451230500 | 37800 | 37750 | 37800 | 37750 | 833 |
| 287 | 20231031 | 144400 | 50419756650 | 37800 | 37800 | 37850 | 37750 | 2587 |
| 288 | 20231031 | 144300 | 50321973950 | 37850 | 37750 | 37850 | 37700 | 2607 |
| 289 | 20231031 | 144200 | 50223514600 | 37750 | 37700 | 37750 | 37700 | 1040 |
| 290 | 20231031 | 144100 | 50184298950 | 37750 | 37650 | 37750 | 37650 | 943 |
| 291 | 20231031 | 144000 | 50148756350 | 37650 | 37650 | 37700 | 37650 | 558 |
| 292 | 20231031 | 143900 | 50127728400 | 37700 | 37600 | 37700 | 37550 | 4147 |
| 293 | 20231031 | 143800 | 49971784450 | 37600 | 37550 | 37600 | 37550 | 539 |
| 294 | 20231031 | 143700 | 49951538150 | 37550 | 37550 | 37650 | 37550 | 1436 |
| 295 | 20231031 | 143600 | 49897537550 | 37550 | 37600 | 37600 | 37550 | 1253 |
| 296 | 20231031 | 143500 | 49850430350 | 37600 | 37650 | 37750 | 37600 | 2782 |
| 297 | 20231031 | 143400 | 49745670550 | 37650 | 37650 | 37700 | 37650 | 755 |
| 298 | 20231031 | 143300 | 49717236350 | 37700 | 37700 | 37700 | 37650 | 1959 |
| 299 | 20231031 | 143200 | 49643438950 | 37700 | 37600 | 37700 | 37550 | 1290 |
| 300 | 20231031 | 143100 | 49594893650 | 37550 | 37500 | 37550 | 37500 | 745 |
| 301 | 20231031 | 143000 | 49566925650 | 37500 | 37450 | 37500 | 37400 | 2021 |
| 302 | 20231031 | 142900 | 49491306050 | 37450 | 37400 | 37450 | 37350 | 164 |
| 303 | 20231031 | 142800 | 49485171900 | 37350 | 37450 | 37450 | 37350 | 1072 |
| 304 | 20231031 | 142700 | 49445061800 | 37500 | 37550 | 37550 | 37500 | 1038 |
| 305 | 20231031 | 142600 | 49406128850 | 37550 | 37400 | 37550 | 37400 | 887 |
| 306 | 20231031 | 142500 | 49372873750 | 37450 | 37450 | 37450 | 37400 | 803 |
| 307 | 20231031 | 142400 | 49342815550 | 37450 | 37400 | 37450 | 37350 | 632 |
| 308 | 20231031 | 142300 | 49319179550 | 37350 | 37400 | 37450 | 37350 | 2147 |
| 309 | 20231031 | 142200 | 49238923900 | 37450 | 37400 | 37500 | 37400 | 90 |
| 310 | 20231031 | 142100 | 49235555850 | 37500 | 37500 | 37550 | 37400 | 3240 |
| 311 | 20231031 | 142000 | 49114175100 | 37550 | 37600 | 37650 | 37500 | 5238 |
| 312 | 20231031 | 141900 | 48917490850 | 37600 | 37700 | 37700 | 37600 | 711 |
| 313 | 20231031 | 141800 | 48890748650 | 37650 | 37650 | 37750 | 37600 | 5997 |
| 314 | 20231031 | 141700 | 48664811200 | 37600 | 37550 | 37600 | 37550 | 1456 |
| 315 | 20231031 | 141600 | 48610073000 | 37550 | 37550 | 37550 | 37500 | 1607 |
| 316 | 20231031 | 141500 | 48549746400 | 37550 | 37500 | 37550 | 37450 | 937 |
| 317 | 20231031 | 141400 | 48514608800 | 37500 | 37500 | 37500 | 37500 | 200 |
| 318 | 20231031 | 141300 | 48507108800 | 37450 | 37500 | 37500 | 37450 | 434 |
| 319 | 20231031 | 141200 | 48490849800 | 37500 | 37400 | 37500 | 37400 | 928 |
| 320 | 20231031 | 141100 | 48456112500 | 37350 | 37350 | 37350 | 37350 | 23 |
| 321 | 20231031 | 141000 | 48455253450 | 37450 | 37350 | 37450 | 37350 | 1375 |
| 322 | 20231031 | 140900 | 48403880550 | 37350 | 37300 | 37350 | 37300 | 430 |
| 323 | 20231031 | 140800 | 48387833900 | 37300 | 37350 | 37350 | 37300 | 1379 |
| 324 | 20231031 | 140700 | 48336368950 | 37350 | 37400 | 37400 | 37350 | 726 |
| 325 | 20231031 | 140600 | 48309237650 | 37400 | 37350 | 37400 | 37300 | 1457 |
| 326 | 20231031 | 140500 | 48254800950 | 37300 | 37300 | 37400 | 37300 | 462 |
| 327 | 20231031 | 140400 | 48237549800 | 37350 | 37350 | 37350 | 37350 | 924 |
| 328 | 20231031 | 140300 | 48203038400 | 37350 | 37400 | 37400 | 37300 | 1083 |
| 329 | 20231031 | 140200 | 48162558150 | 37400 | 37400 | 37450 | 37400 | 459 |
| 330 | 20231031 | 140100 | 48145376700 | 37400 | 37400 | 37400 | 37400 | 777 |
| 331 | 20231031 | 140000 | 48116316900 | 37400 | 37350 | 37400 | 37300 | 1092 |
| 332 | 20231031 | 135900 | 48075525550 | 37350 | 37350 | 37350 | 37300 | 127 |
| 333 | 20231031 | 135800 | 48070783350 | 37350 | 37400 | 37400 | 37350 | 578 |
| 334 | 20231031 | 135700 | 48049184000 | 37400 | 37400 | 37450 | 37400 | 1454 |
| 335 | 20231031 | 135600 | 47994787550 | 37450 | 37350 | 37450 | 37300 | 1443 |
| 336 | 20231031 | 135500 | 47940884400 | 37350 | 37250 | 37350 | 37250 | 103 |
| 337 | 20231031 | 135400 | 47937042450 | 37300 | 37250 | 37300 | 37200 | 537 |
| 338 | 20231031 | 135300 | 47917033300 | 37250 | 37250 | 37300 | 37250 | 437 |
| 339 | 20231031 | 135200 | 47900749700 | 37250 | 37250 | 37350 | 37250 | 570 |
| 340 | 20231031 | 135100 | 47879503350 | 37350 | 37350 | 37350 | 37250 | 462 |
| 341 | 20231031 | 135000 | 47862285250 | 37250 | 37300 | 37300 | 37200 | 1488 |
| 342 | 20231031 | 134900 | 47806852550 | 37250 | 37300 | 37300 | 37250 | 782 |
| 343 | 20231031 | 134800 | 47777712300 | 37300 | 37300 | 37350 | 37200 | 428 |
| 344 | 20231031 | 134700 | 47761741650 | 37300 | 37300 | 37300 | 37300 | 801 |
| 345 | 20231031 | 134600 | 47731864350 | 37300 | 37350 | 37350 | 37300 | 410 |
| 346 | 20231031 | 134500 | 47716552950 | 37300 | 37300 | 37350 | 37300 | 275 |
| 347 | 20231031 | 134400 | 47706289750 | 37350 | 37350 | 37400 | 37300 | 869 |
| 348 | 20231031 | 134300 | 47673814400 | 37350 | 37350 | 37400 | 37350 | 744 |
| 349 | 20231031 | 134200 | 47646017300 | 37350 | 37300 | 37350 | 37200 | 563 |
| 350 | 20231031 | 134100 | 47625012400 | 37250 | 37200 | 37300 | 37150 | 2020 |
| 351 | 20231031 | 134000 | 47549814900 | 37100 | 37150 | 37150 | 37100 | 179 |
| 352 | 20231031 | 133900 | 47543166050 | 37150 | 37050 | 37200 | 37050 | 823 |
| 353 | 20231031 | 133800 | 47512605100 | 37050 | 37100 | 37150 | 37050 | 1687 |
| 354 | 20231031 | 133700 | 47450030300 | 37150 | 37100 | 37200 | 37100 | 196 |
| 355 | 20231031 | 133600 | 47442757700 | 37100 | 37150 | 37200 | 37100 | 700 |
| 356 | 20231031 | 133500 | 47416777700 | 37100 | 37150 | 37200 | 37100 | 464 |
| 357 | 20231031 | 133400 | 47399556500 | 37150 | 37200 | 37200 | 37100 | 159 |
| 358 | 20231031 | 133300 | 47393649850 | 37200 | 37200 | 37250 | 37100 | 681 |
| 359 | 20231031 | 133200 | 47368342350 | 37200 | 37150 | 37200 | 37150 | 646 |
| 360 | 20231031 | 133100 | 47344311550 | 37200 | 37150 | 37200 | 37100 | 2511 |
| 361 | 20231031 | 133000 | 47251130850 | 37150 | 37100 | 37150 | 37000 | 1927 |
| 362 | 20231031 | 132900 | 47179768000 | 37050 | 37100 | 37100 | 37050 | 2558 |
| 363 | 20231031 | 132800 | 47084952950 | 37100 | 37100 | 37150 | 37100 | 1949 |
| 364 | 20231031 | 132700 | 47012608700 | 37150 | 37150 | 37150 | 37100 | 547 |
| 365 | 20231031 | 132600 | 46992305350 | 37150 | 37150 | 37200 | 37150 | 463 |
| 366 | 20231031 | 132500 | 46975104750 | 37150 | 37200 | 37250 | 37150 | 1859 |
| 367 | 20231031 | 132400 | 46906024200 | 37150 | 37100 | 37250 | 37100 | 1996 |
| 368 | 20231031 | 132300 | 46831866550 | 37100 | 37200 | 37200 | 37100 | 1039 |
| 369 | 20231031 | 132200 | 46793282150 | 37200 | 37250 | 37250 | 37200 | 196 |
| 370 | 20231031 | 132100 | 46785986900 | 37250 | 37250 | 37250 | 37250 | 195 |
| 371 | 20231031 | 132000 | 46778723150 | 37250 | 37200 | 37250 | 37200 | 339 |
| 372 | 20231031 | 131900 | 46766112000 | 37300 | 37300 | 37300 | 37150 | 1771 |
| 373 | 20231031 | 131800 | 46700239750 | 37250 | 37350 | 37350 | 37250 | 713 |
| 374 | 20231031 | 131700 | 46673657400 | 37350 | 37400 | 37400 | 37350 | 212 |
| 375 | 20231031 | 131600 | 46665738250 | 37450 | 37500 | 37500 | 37400 | 1564 |
| 376 | 20231031 | 131500 | 46607224150 | 37500 | 37450 | 37500 | 37450 | 280 |
| 377 | 20231031 | 131400 | 46596737450 | 37500 | 37500 | 37500 | 37450 | 88 |
| 378 | 20231031 | 131300 | 46593440200 | 37500 | 37450 | 37500 | 37450 | 676 |
| 379 | 20231031 | 131200 | 46568121350 | 37450 | 37450 | 37500 | 37400 | 807 |
| 380 | 20231031 | 131100 | 46537899350 | 37450 | 37550 | 37550 | 37450 | 1029 |
| 381 | 20231031 | 131000 | 46499282700 | 37550 | 37600 | 37600 | 37550 | 241 |
| 382 | 20231031 | 130900 | 46490225550 | 37550 | 37550 | 37600 | 37550 | 635 |
| 383 | 20231031 | 130800 | 46466360650 | 37550 | 37550 | 37600 | 37500 | 1823 |
| 384 | 20231031 | 130700 | 46397892950 | 37550 | 37500 | 37550 | 37500 | 300 |
| 385 | 20231031 | 130600 | 46386638800 | 37500 | 37400 | 37500 | 37400 | 295 |
| 386 | 20231031 | 130500 | 46375595800 | 37400 | 37600 | 37650 | 37350 | 2714 |
| 387 | 20231031 | 130400 | 46273747550 | 37650 | 37650 | 37700 | 37600 | 850 |
| 388 | 20231031 | 130300 | 46241759100 | 37650 | 37600 | 37700 | 37600 | 1724 |
| 389 | 20231031 | 130200 | 46176815650 | 37600 | 37500 | 37700 | 37500 | 4012 |
| 390 | 20231031 | 130100 | 46025809200 | 37500 | 37400 | 37500 | 37400 | 1406 |
| 391 | 20231031 | 130000 | 45973158350 | 37450 | 37400 | 37450 | 37350 | 1897 |
| 392 | 20231031 | 125900 | 45902209450 | 37400 | 37350 | 37500 | 37350 | 1395 |
| 393 | 20231031 | 125800 | 45849965250 | 37350 | 37450 | 37500 | 37300 | 3324 |
| 394 | 20231031 | 125700 | 45725598800 | 37450 | 37450 | 37450 | 37350 | 264 |
| 395 | 20231031 | 125600 | 45715719050 | 37450 | 37400 | 37450 | 37350 | 2071 |
| 396 | 20231031 | 125500 | 45638211050 | 37400 | 37400 | 37400 | 37350 | 777 |
| 397 | 20231031 | 125400 | 45609177850 | 37350 | 37250 | 37350 | 37250 | 2488 |
| 398 | 20231031 | 125300 | 45516364950 | 37250 | 37150 | 37250 | 37100 | 1586 |
| 399 | 20231031 | 125200 | 45457386550 | 37100 | 37150 | 37150 | 37050 | 1907 |
| 400 | 20231031 | 125100 | 45386696800 | 37150 | 37200 | 37200 | 37150 | 145 |
| 401 | 20231031 | 125000 | 45381309150 | 37200 | 37200 | 37250 | 37050 | 3185 |
| 402 | 20231031 | 124900 | 45263078600 | 37250 | 37250 | 37250 | 37200 | 503 |
| 403 | 20231031 | 124800 | 45244347800 | 37250 | 37250 | 37250 | 37200 | 1008 |
| 404 | 20231031 | 124700 | 45206848000 | 37250 | 37250 | 37300 | 37250 | 793 |
| 405 | 20231031 | 124600 | 45177287750 | 37250 | 37250 | 37300 | 37250 | 759 |
| 406 | 20231031 | 124500 | 45149001800 | 37200 | 37150 | 37250 | 37150 | 1167 |
| 407 | 20231031 | 124400 | 45105568600 | 37150 | 37100 | 37150 | 37050 | 781 |
| 408 | 20231031 | 124300 | 45076616750 | 37100 | 37200 | 37200 | 37050 | 1061 |
| 409 | 20231031 | 124200 | 45037228550 | 37100 | 37100 | 37200 | 37100 | 677 |
| 410 | 20231031 | 124100 | 45012098500 | 37200 | 37050 | 37200 | 37050 | 313 |
| 411 | 20231031 | 124000 | 45000483350 | 37200 | 37050 | 37200 | 37050 | 2050 |
| 412 | 20231031 | 123900 | 44924356300 | 37050 | 37050 | 37050 | 37000 | 2667 |
| 413 | 20231031 | 123800 | 44825622500 | 37000 | 37200 | 37200 | 37000 | 1929 |
| 414 | 20231031 | 123700 | 44754084800 | 37200 | 37200 | 37300 | 37200 | 833 |
| 415 | 20231031 | 123600 | 44723086650 | 37200 | 37350 | 37350 | 37200 | 287 |
| 416 | 20231031 | 123500 | 44712390050 | 37300 | 37350 | 37400 | 37300 | 1689 |
| 417 | 20231031 | 123400 | 44649334200 | 37350 | 37300 | 37400 | 37300 | 376 |
| 418 | 20231031 | 123300 | 44635290300 | 37300 | 37300 | 37350 | 37250 | 656 |
| 419 | 20231031 | 123200 | 44610815100 | 37300 | 37250 | 37350 | 37250 | 617 |
| 420 | 20231031 | 123100 | 44587813750 | 37250 | 37250 | 37300 | 37200 | 1157 |
| 421 | 20231031 | 123000 | 44544675900 | 37300 | 37250 | 37300 | 37250 | 906 |
| 422 | 20231031 | 122900 | 44510923250 | 37250 | 36950 | 37250 | 36950 | 4959 |
| 423 | 20231031 | 122800 | 44326840800 | 36950 | 37050 | 37050 | 36950 | 3005 |
| 424 | 20231031 | 122700 | 44215731200 | 36950 | 37000 | 37050 | 36950 | 1225 |
| 425 | 20231031 | 122600 | 44170406700 | 37050 | 37100 | 37100 | 36950 | 6785 |
| 426 | 20231031 | 122500 | 43919541500 | 37100 | 37050 | 37150 | 36950 | 2969 |
| 427 | 20231031 | 122400 | 43809417300 | 37000 | 37050 | 37150 | 36950 | 2110 |
| 428 | 20231031 | 122300 | 43731257700 | 37050 | 37100 | 37100 | 37000 | 1333 |
| 429 | 20231031 | 122200 | 43681852900 | 37150 | 37150 | 37150 | 37100 | 341 |
| 430 | 20231031 | 122100 | 43669194550 | 37150 | 37100 | 37200 | 37100 | 1650 |
| 431 | 20231031 | 122000 | 43607918250 | 37050 | 37050 | 37100 | 37000 | 825 |
| 432 | 20231031 | 121900 | 43577359100 | 37100 | 37200 | 37200 | 37100 | 1040 |
| 433 | 20231031 | 121800 | 43538746650 | 37150 | 37100 | 37150 | 37050 | 986 |
| 434 | 20231031 | 121700 | 43502125150 | 37050 | 37050 | 37100 | 36950 | 1104 |
| 435 | 20231031 | 121600 | 43461189750 | 36950 | 37050 | 37200 | 36950 | 15801 |
| 436 | 20231031 | 121500 | 42876017750 | 37050 | 37100 | 37200 | 37050 | 1235 |
| 437 | 20231031 | 121400 | 42830226050 | 37200 | 37200 | 37200 | 37000 | 7726 |
| 438 | 20231031 | 121300 | 42543817250 | 37250 | 37250 | 37300 | 37200 | 533 |
| 439 | 20231031 | 121200 | 42523975250 | 37300 | 37200 | 37350 | 37200 | 1826 |
| 440 | 20231031 | 121100 | 42455941350 | 37200 | 37250 | 37250 | 37200 | 1276 |
| 441 | 20231031 | 121000 | 42408466400 | 37250 | 37300 | 37300 | 37250 | 1300 |
| 442 | 20231031 | 120900 | 42360039150 | 37300 | 37400 | 37400 | 37300 | 641 |
| 443 | 20231031 | 120800 | 42336121550 | 37350 | 37400 | 37400 | 37350 | 75 |
| 444 | 20231031 | 120700 | 42333320050 | 37400 | 37300 | 37400 | 37250 | 1351 |
| 445 | 20231031 | 120600 | 42282909950 | 37300 | 37350 | 37350 | 37250 | 1822 |
| 446 | 20231031 | 120500 | 42214988900 | 37350 | 37350 | 37400 | 37350 | 402 |
| 447 | 20231031 | 120400 | 42199974150 | 37350 | 37550 | 37550 | 37350 | 4433 |
| 448 | 20231031 | 120300 | 42033798500 | 37550 | 37650 | 37650 | 37550 | 557 |
| 449 | 20231031 | 120200 | 42012863500 | 37650 | 37650 | 37650 | 37600 | 64 |
| 450 | 20231031 | 120100 | 42010454600 | 37700 | 37650 | 37700 | 37650 | 228 |
| 451 | 20231031 | 120000 | 42001869600 | 37700 | 37700 | 37700 | 37650 | 267 |
| 452 | 20231031 | 115900 | 41991806400 | 37650 | 37600 | 37750 | 37600 | 252 |
| 453 | 20231031 | 115800 | 41982326150 | 37600 | 37600 | 37650 | 37600 | 947 |
| 454 | 20231031 | 115700 | 41946717650 | 37650 | 37750 | 37800 | 37650 | 768 |
| 455 | 20231031 | 115600 | 41917753800 | 37750 | 37650 | 37750 | 37650 | 967 |
| 456 | 20231031 | 115500 | 41881320950 | 37700 | 37650 | 37700 | 37650 | 613 |
| 457 | 20231031 | 115400 | 41858241450 | 37650 | 37700 | 37700 | 37650 | 356 |
| 458 | 20231031 | 115300 | 41844823250 | 37700 | 37750 | 37750 | 37650 | 680 |
| 459 | 20231031 | 115200 | 41819176200 | 37750 | 37750 | 37800 | 37750 | 175 |
| 460 | 20231031 | 115100 | 41812565150 | 37800 | 37750 | 37850 | 37700 | 543 |
| 461 | 20231031 | 115000 | 41792045500 | 37800 | 37850 | 37850 | 37800 | 13 |
| 462 | 20231031 | 114900 | 41791553650 | 37900 | 37800 | 37900 | 37600 | 1091 |
| 463 | 20231031 | 114800 | 41750287750 | 37800 | 37900 | 37900 | 37550 | 2016 |
| 464 | 20231031 | 114700 | 41674241950 | 37900 | 37800 | 37900 | 37650 | 952 |
| 465 | 20231031 | 114600 | 41638216100 | 37750 | 37650 | 37750 | 37650 | 1520 |
| 466 | 20231031 | 114500 | 41580866900 | 37650 | 37550 | 37650 | 37550 | 762 |
| 467 | 20231031 | 114400 | 41552244200 | 37550 | 37550 | 37600 | 37550 | 589 |
| 468 | 20231031 | 114300 | 41530111700 | 37550 | 37550 | 37600 | 37550 | 330 |
| 469 | 20231031 | 114200 | 41517719250 | 37550 | 37600 | 37700 | 37550 | 221 |
| 470 | 20231031 | 114100 | 41509393700 | 37700 | 37650 | 37700 | 37600 | 632 |
| 471 | 20231031 | 114000 | 41485589450 | 37650 | 37700 | 37750 | 37650 | 594 |
| 472 | 20231031 | 113900 | 41463200850 | 37700 | 37600 | 37700 | 37600 | 703 |
| 473 | 20231031 | 113800 | 41436704600 | 37600 | 37550 | 37600 | 37550 | 787 |
| 474 | 20231031 | 113700 | 41407148400 | 37550 | 37500 | 37550 | 37450 | 1602 |
| 475 | 20231031 | 113600 | 41347059050 | 37500 | 37500 | 37500 | 37450 | 2328 |
| 476 | 20231031 | 113500 | 41259839600 | 37500 | 37550 | 37550 | 37500 | 3034 |
| 477 | 20231031 | 113400 | 41146053300 | 37600 | 37600 | 37650 | 37550 | 825 |
| 478 | 20231031 | 113300 | 41115041200 | 37600 | 37700 | 37750 | 37600 | 1517 |
| 479 | 20231031 | 113200 | 41057897200 | 37700 | 37800 | 37800 | 37650 | 2462 |
| 480 | 20231031 | 113100 | 40965001350 | 37900 | 37800 | 38000 | 37750 | 1327 |
| 481 | 20231031 | 113000 | 40914780700 | 37800 | 38100 | 38100 | 37750 | 8789 |
| 482 | 20231031 | 112900 | 40581230350 | 38100 | 37950 | 38100 | 37950 | 1755 |
| 483 | 20231031 | 112800 | 40514466750 | 37900 | 38000 | 38000 | 37800 | 3472 |
| 484 | 20231031 | 112700 | 40382847000 | 37900 | 37900 | 38000 | 37800 | 5527 |
| 485 | 20231031 | 112600 | 40173087050 | 37850 | 37850 | 37950 | 37800 | 4265 |
| 486 | 20231031 | 112500 | 40011403600 | 37800 | 37750 | 37900 | 37750 | 2040 |
| 487 | 20231031 | 112400 | 39934227150 | 37750 | 37750 | 37750 | 37700 | 1045 |
| 488 | 20231031 | 112300 | 39894782450 | 37750 | 37550 | 37750 | 37500 | 2633 |
| 489 | 20231031 | 112200 | 39795560450 | 37550 | 37550 | 37650 | 37500 | 361 |
| 490 | 20231031 | 112100 | 39782003500 | 37500 | 37650 | 37650 | 37500 | 795 |
| 491 | 20231031 | 112000 | 39752093450 | 37600 | 37550 | 37650 | 37400 | 2882 |
| 492 | 20231031 | 111900 | 39643776000 | 37500 | 37350 | 37550 | 37300 | 2122 |
| 493 | 20231031 | 111800 | 39564167350 | 37300 | 37400 | 37400 | 37250 | 1143 |
| 494 | 20231031 | 111700 | 39521513450 | 37400 | 37450 | 37450 | 37400 | 757 |
| 495 | 20231031 | 111600 | 39493196500 | 37450 | 37400 | 37450 | 37400 | 339 |
| 496 | 20231031 | 111500 | 39480509800 | 37400 | 37450 | 37450 | 37400 | 220 |
| 497 | 20231031 | 111400 | 39472278750 | 37450 | 37550 | 37550 | 37450 | 1141 |
| 498 | 20231031 | 111300 | 39429514300 | 37500 | 37500 | 37550 | 37450 | 602 |
| 499 | 20231031 | 111200 | 39406938750 | 37500 | 37450 | 37500 | 37450 | 627 |
| 500 | 20231031 | 111100 | 39383437050 | 37500 | 37450 | 37500 | 37400 | 675 |
| 501 | 20231031 | 111000 | 39358146300 | 37400 | 37500 | 37500 | 37400 | 560 |
| 502 | 20231031 | 110900 | 39337164400 | 37550 | 37300 | 37550 | 37300 | 3734 |
| 503 | 20231031 | 110800 | 39197507650 | 37250 | 37150 | 37250 | 37100 | 880 |
| 504 | 20231031 | 110700 | 39164760400 | 37150 | 37050 | 37200 | 37050 | 537 |
| 505 | 20231031 | 110600 | 39144827150 | 37050 | 37000 | 37050 | 36950 | 1076 |
| 506 | 20231031 | 110500 | 39105022600 | 36950 | 37050 | 37050 | 36950 | 3538 |
| 507 | 20231031 | 110400 | 38974069550 | 37050 | 37150 | 37150 | 37050 | 1554 |
| 508 | 20231031 | 110300 | 38916442600 | 37200 | 37150 | 37200 | 37100 | 1114 |
| 509 | 20231031 | 110200 | 38875075400 | 37150 | 37150 | 37150 | 37100 | 655 |
| 510 | 20231031 | 110100 | 38850773950 | 37150 | 37100 | 37150 | 37050 | 1480 |
| 511 | 20231031 | 110000 | 38795883400 | 37100 | 37150 | 37150 | 37050 | 1854 |
| 512 | 20231031 | 105900 | 38727126450 | 37200 | 37250 | 37300 | 37050 | 2992 |
| 513 | 20231031 | 105800 | 38615828500 | 37250 | 37300 | 37300 | 37250 | 217 |
| 514 | 20231031 | 105700 | 38607744500 | 37300 | 37250 | 37350 | 37200 | 869 |
| 515 | 20231031 | 105600 | 38575357250 | 37300 | 37300 | 37350 | 37300 | 657 |
| 516 | 20231031 | 105500 | 38550849600 | 37300 | 37300 | 37300 | 37250 | 1037 |
| 517 | 20231031 | 105400 | 38512202450 | 37300 | 37500 | 37500 | 37300 | 2023 |
| 518 | 20231031 | 105300 | 38436494250 | 37500 | 37100 | 37500 | 37100 | 5078 |
| 519 | 20231031 | 105200 | 38246934550 | 37100 | 36950 | 37100 | 36900 | 7546 |
| 520 | 20231031 | 105100 | 37967575800 | 36900 | 37000 | 37000 | 36900 | 890 |
| 521 | 20231031 | 105000 | 37934709400 | 37000 | 36850 | 37000 | 36850 | 927 |
| 522 | 20231031 | 104900 | 37900435900 | 36950 | 37000 | 37000 | 36750 | 3271 |
| 523 | 20231031 | 104800 | 37779868050 | 37000 | 37100 | 37150 | 37000 | 4111 |
| 524 | 20231031 | 104700 | 37627553600 | 37100 | 37200 | 37200 | 37100 | 674 |
| 525 | 20231031 | 104600 | 37602502250 | 37200 | 37200 | 37200 | 37150 | 220 |
| 526 | 20231031 | 104500 | 37594326800 | 37150 | 37200 | 37200 | 37150 | 195 |
| 527 | 20231031 | 104400 | 37587079450 | 37150 | 37150 | 37300 | 37150 | 2635 |
| 528 | 20231031 | 104300 | 37489109550 | 37100 | 37200 | 37200 | 37050 | 1499 |
| 529 | 20231031 | 104200 | 37433493850 | 37200 | 37200 | 37200 | 37050 | 809 |
| 530 | 20231031 | 104100 | 37403448550 | 37200 | 37300 | 37300 | 37150 | 1490 |
| 531 | 20231031 | 104000 | 37347968600 | 37250 | 37150 | 37250 | 37100 | 2423 |
| 532 | 20231031 | 103900 | 37257889650 | 37200 | 37100 | 37200 | 36900 | 889 |
| 533 | 20231031 | 103800 | 37224920350 | 37100 | 37100 | 37100 | 36900 | 603 |
| 534 | 20231031 | 103700 | 37202623000 | 37100 | 36700 | 37100 | 36700 | 5290 |
| 535 | 20231031 | 103600 | 37007388500 | 36700 | 36700 | 36700 | 36650 | 1546 |
| 536 | 20231031 | 103500 | 36950690800 | 36700 | 36750 | 36800 | 36650 | 3080 |
| 537 | 20231031 | 103400 | 36837587650 | 36750 | 36700 | 36850 | 36700 | 2340 |
| 538 | 20231031 | 103300 | 36751613400 | 36700 | 36850 | 36850 | 36650 | 11660 |
| 539 | 20231031 | 103200 | 36323412600 | 36850 | 36850 | 36950 | 36850 | 2782 |
| 540 | 20231031 | 103100 | 36220843250 | 36900 | 36900 | 37000 | 36850 | 2707 |
| 541 | 20231031 | 103000 | 36120934050 | 36900 | 37000 | 37100 | 36800 | 7546 |
| 542 | 20231031 | 102900 | 35842462850 | 37000 | 37450 | 37450 | 36850 | 18096 |
| 543 | 20231031 | 102800 | 35170408450 | 37450 | 37400 | 37450 | 37400 | 674 |
| 544 | 20231031 | 102700 | 35145183550 | 37400 | 37300 | 37450 | 37200 | 960 |
| 545 | 20231031 | 102600 | 35109319600 | 37200 | 37300 | 37350 | 37200 | 1458 |
| 546 | 20231031 | 102500 | 35055001600 | 37300 | 37300 | 37350 | 37250 | 1120 |
| 547 | 20231031 | 102400 | 35013246900 | 37300 | 37200 | 37300 | 37200 | 978 |
| 548 | 20231031 | 102300 | 34976797750 | 37200 | 37100 | 37250 | 37050 | 2386 |
| 549 | 20231031 | 102200 | 34888242600 | 37050 | 37450 | 37650 | 37000 | 6628 |
| 550 | 20231031 | 102100 | 34641777050 | 37650 | 37500 | 37700 | 37250 | 6314 |
| 551 | 20231031 | 102000 | 34404620300 | 37550 | 37550 | 37600 | 37450 | 3142 |
| 552 | 20231031 | 101900 | 34286724750 | 37550 | 37200 | 37600 | 37100 | 2647 |
| 553 | 20231031 | 101800 | 34187719750 | 37150 | 37300 | 37400 | 37100 | 3609 |
| 554 | 20231031 | 101700 | 34053218500 | 37300 | 37050 | 37350 | 37000 | 3393 |
| 555 | 20231031 | 101600 | 33926961200 | 37050 | 36850 | 37050 | 36800 | 7803 |
| 556 | 20231031 | 101500 | 33638756350 | 36950 | 36800 | 36950 | 36700 | 3052 |
| 557 | 20231031 | 101400 | 33526302050 | 36800 | 36500 | 36850 | 36500 | 9634 |
| 558 | 20231031 | 101300 | 33172555350 | 36500 | 36750 | 36950 | 36450 | 14677 |
| 559 | 20231031 | 101200 | 32634656050 | 36800 | 37550 | 37600 | 36500 | 28958 |
| 560 | 20231031 | 101100 | 31563604700 | 37550 | 37400 | 37650 | 37300 | 7957 |
| 561 | 20231031 | 101000 | 31265295200 | 37400 | 37800 | 37850 | 37200 | 19676 |
| 562 | 20231031 | 100900 | 30527696000 | 37800 | 38100 | 38350 | 37650 | 14318 |
| 563 | 20231031 | 100800 | 29984201300 | 38100 | 37450 | 38300 | 37300 | 18469 |
| 564 | 20231031 | 100700 | 29290062450 | 37450 | 37600 | 37650 | 37300 | 23481 |
| 565 | 20231031 | 100600 | 28410335900 | 37650 | 36950 | 37650 | 36950 | 22402 |
| 566 | 20231031 | 100500 | 27573817400 | 36950 | 36300 | 37100 | 36150 | 35293 |
| 567 | 20231031 | 100400 | 26275796200 | 36200 | 35950 | 36400 | 35500 | 56224 |
| 568 | 20231031 | 100300 | 24255357400 | 36050 | 36500 | 36600 | 35500 | 66827 |
| 569 | 20231031 | 100200 | 21837850750 | 36450 | 37700 | 37700 | 36450 | 33119 |
| 570 | 20231031 | 100100 | 20608279300 | 37650 | 37900 | 37950 | 37600 | 11176 |
| 571 | 20231031 | 100000 | 20186608600 | 37900 | 37600 | 37900 | 37600 | 5794 |
| 572 | 20231031 | 095900 | 19967732900 | 37750 | 37750 | 38000 | 37450 | 16565 |
| 573 | 20231031 | 095800 | 19345014050 | 37750 | 38200 | 38250 | 37550 | 14903 |
| 574 | 20231031 | 095700 | 18779212750 | 38150 | 37950 | 38150 | 37850 | 9247 |
| 575 | 20231031 | 095600 | 18427665650 | 37950 | 37900 | 38250 | 37250 | 20359 |
| 576 | 20231031 | 095500 | 17656925200 | 37850 | 38450 | 38500 | 36850 | 55465 |
| 577 | 20231031 | 095400 | 15567367250 | 38450 | 38650 | 38750 | 38450 | 13674 |
| 578 | 20231031 | 095300 | 15040507950 | 38700 | 38700 | 38800 | 38600 | 7426 |
| 579 | 20231031 | 095200 | 14753134650 | 38700 | 38750 | 38750 | 38700 | 4734 |
| 580 | 20231031 | 095100 | 14569744500 | 38750 | 39100 | 39100 | 38700 | 24882 |
| 581 | 20231031 | 095000 | 13600112400 | 39200 | 39200 | 39250 | 39100 | 8453 |
| 582 | 20231031 | 094900 | 13269254550 | 39250 | 39250 | 39300 | 39200 | 710 |
| 583 | 20231031 | 094800 | 13241391650 | 39250 | 39200 | 39300 | 39200 | 1285 |
| 584 | 20231031 | 094700 | 13190987550 | 39200 | 39250 | 39250 | 39200 | 5132 |
| 585 | 20231031 | 094600 | 12989799350 | 39250 | 39350 | 39350 | 39250 | 1603 |
| 586 | 20231031 | 094500 | 12926859850 | 39200 | 39200 | 39350 | 39200 | 3357 |
| 587 | 20231031 | 094400 | 12795074050 | 39250 | 39250 | 39300 | 39200 | 6444 |
| 588 | 20231031 | 094300 | 12542334200 | 39250 | 39250 | 39300 | 39250 | 617 |
| 589 | 20231031 | 094200 | 12518109900 | 39300 | 39300 | 39300 | 39200 | 1773 |
| 590 | 20231031 | 094100 | 12448494950 | 39300 | 39400 | 39450 | 39300 | 1789 |
| 591 | 20231031 | 094000 | 12378017200 | 39400 | 39250 | 39500 | 39200 | 2564 |
| 592 | 20231031 | 093900 | 12277248550 | 39350 | 39300 | 39350 | 39250 | 2294 |
| 593 | 20231031 | 093800 | 12187154000 | 39300 | 39350 | 39350 | 39300 | 998 |
| 594 | 20231031 | 093700 | 12147916750 | 39350 | 39450 | 39450 | 39300 | 970 |
| 595 | 20231031 | 093600 | 12109739950 | 39500 | 39200 | 39500 | 39150 | 2059 |
| 596 | 20231031 | 093500 | 12028742000 | 39200 | 39200 | 39300 | 39150 | 2189 |
| 597 | 20231031 | 093400 | 11942947000 | 39150 | 39300 | 39350 | 39100 | 19015 |
| 598 | 20231031 | 093300 | 11197301800 | 39350 | 39400 | 39400 | 39300 | 2526 |
| 599 | 20231031 | 093200 | 11097874150 | 39400 | 39600 | 39600 | 39400 | 5814 |
| 600 | 20231031 | 093100 | 10868369900 | 39650 | 39600 | 39650 | 39450 | 1691 |
| 601 | 20231031 | 093000 | 10801411000 | 39600 | 39400 | 39600 | 39400 | 4584 |
| 602 | 20231031 | 092900 | 10620586250 | 39450 | 39550 | 39550 | 39400 | 1584 |
| 603 | 20231031 | 092800 | 10558082150 | 39550 | 39300 | 39550 | 39300 | 1401 |
| 604 | 20231031 | 092700 | 10502850150 | 39250 | 39350 | 39350 | 39250 | 2233 |
| 605 | 20231031 | 092600 | 10415087800 | 39400 | 39300 | 39400 | 39250 | 6257 |
| 606 | 20231031 | 092500 | 10169051050 | 39300 | 39250 | 39400 | 39100 | 7673 |
| 607 | 20231031 | 092400 | 9868443700 | 39150 | 39600 | 39700 | 39150 | 16164 |
| 608 | 20231031 | 092300 | 9231361250 | 39650 | 39650 | 39900 | 39600 | 3428 |
| 609 | 20231031 | 092200 | 9095354850 | 39650 | 39850 | 40000 | 39600 | 5212 |
| 610 | 20231031 | 092100 | 8887787600 | 39850 | 39600 | 39950 | 39600 | 3200 |
| 611 | 20231031 | 092000 | 8760424850 | 39650 | 39800 | 40000 | 39500 | 12256 |
| 612 | 20231031 | 091900 | 8273766700 | 39800 | 39700 | 40000 | 39700 | 4544 |
| 613 | 20231031 | 091800 | 8092474600 | 39700 | 40150 | 40350 | 39600 | 18397 |
| 614 | 20231031 | 091700 | 7358311300 | 40100 | 40450 | 40550 | 40000 | 20229 |
| 615 | 20231031 | 091600 | 6541370550 | 40500 | 40300 | 40500 | 40200 | 16081 |
| 616 | 20231031 | 091500 | 5892092950 | 40350 | 40300 | 40400 | 40000 | 16369 |
| 617 | 20231031 | 091400 | 5233354750 | 40350 | 40200 | 40350 | 40100 | 17738 |
| 618 | 20231031 | 091300 | 4519287600 | 40250 | 39750 | 40300 | 39750 | 35652 |
| 619 | 20231031 | 091200 | 3093614850 | 39750 | 39800 | 39850 | 39700 | 4487 |
| 620 | 20231031 | 091100 | 2915111900 | 39850 | 39800 | 39900 | 39800 | 9124 |
| 621 | 20231031 | 091000 | 2551487750 | 39800 | 39350 | 39850 | 39350 | 13329 |
| 622 | 20231031 | 090900 | 2022829550 | 39350 | 39300 | 39450 | 39300 | 1462 |
| 623 | 20231031 | 090800 | 1965290750 | 39350 | 39250 | 39350 | 39250 | 2661 |
| 624 | 20231031 | 090700 | 1860688250 | 39300 | 39500 | 39500 | 39300 | 2414 |
| 625 | 20231031 | 090600 | 1765640200 | 39500 | 39300 | 39550 | 39250 | 3022 |
| 626 | 20231031 | 090500 | 1646441650 | 39300 | 39350 | 39400 | 39250 | 3412 |
| 627 | 20231031 | 090400 | 1512418300 | 39250 | 39150 | 39450 | 39150 | 3127 |
| 628 | 20231031 | 090300 | 1389315000 | 39150 | 39250 | 39250 | 39050 | 5502 |
| 629 | 20231031 | 090200 | 1174034900 | 39200 | 39100 | 39250 | 39100 | 3142 |
| 630 | 20231031 | 090100 | 1051073750 | 39100 | 39650 | 39750 | 39100 | 10594 |
| 631 | 20231031 | 090000 | 633017950 | 39750 | 39350 | 39800 | 39250 | 15448 |