35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 184500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 3 | 20231031 | 184400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 4 | 20231031 | 184300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 5 | 20231031 | 184200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 6 | 20231031 | 184100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 7 | 20231031 | 184000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 8 | 20231031 | 183900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 9 | 20231031 | 183800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 10 | 20231031 | 183700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 11 | 20231031 | 183600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 12 | 20231031 | 183500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 13 | 20231031 | 183400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 14 | 20231031 | 183300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 15 | 20231031 | 183200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 16 | 20231031 | 183100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 17 | 20231031 | 183000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 18 | 20231031 | 182900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 19 | 20231031 | 182800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 20 | 20231031 | 182700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 21 | 20231031 | 182600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 22 | 20231031 | 182500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 23 | 20231031 | 182400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 24 | 20231031 | 182300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 25 | 20231031 | 182200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 26 | 20231031 | 182100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 27 | 20231031 | 182000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 28 | 20231031 | 181900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 29 | 20231031 | 181800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 30 | 20231031 | 181700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 31 | 20231031 | 181600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 32 | 20231031 | 181500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 33 | 20231031 | 181400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 34 | 20231031 | 181300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 35 | 20231031 | 181200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 36 | 20231031 | 181100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 37 | 20231031 | 181000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 38 | 20231031 | 180900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 39 | 20231031 | 180800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 40 | 20231031 | 180700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 41 | 20231031 | 180600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 42 | 20231031 | 180500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 43 | 20231031 | 180400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 44 | 20231031 | 180300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 45 | 20231031 | 180200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 46 | 20231031 | 180100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 47 | 20231031 | 180000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 48 | 20231031 | 175900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 49 | 20231031 | 175800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 50 | 20231031 | 175700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 51 | 20231031 | 175600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 52 | 20231031 | 175500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 53 | 20231031 | 175400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 54 | 20231031 | 175300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 55 | 20231031 | 175200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 56 | 20231031 | 175100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 57 | 20231031 | 175000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 58 | 20231031 | 174900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 59 | 20231031 | 174800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 60 | 20231031 | 174700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 61 | 20231031 | 174600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 62 | 20231031 | 174500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 63 | 20231031 | 174400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 64 | 20231031 | 174300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 65 | 20231031 | 174200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 66 | 20231031 | 174100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 67 | 20231031 | 174000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 68 | 20231031 | 173900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 69 | 20231031 | 173800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 70 | 20231031 | 173700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 71 | 20231031 | 173600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 72 | 20231031 | 173500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 73 | 20231031 | 173400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 74 | 20231031 | 173300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 75 | 20231031 | 173200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 76 | 20231031 | 173100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 77 | 20231031 | 173000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 78 | 20231031 | 172900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 79 | 20231031 | 172800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 80 | 20231031 | 172700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 81 | 20231031 | 172600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 82 | 20231031 | 172500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 83 | 20231031 | 172400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 84 | 20231031 | 172300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 85 | 20231031 | 172200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 86 | 20231031 | 172100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 87 | 20231031 | 172000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 88 | 20231031 | 171900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 89 | 20231031 | 171800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 90 | 20231031 | 171700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 91 | 20231031 | 171600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 92 | 20231031 | 171500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 93 | 20231031 | 171400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 94 | 20231031 | 171300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 95 | 20231031 | 171200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 96 | 20231031 | 171100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 97 | 20231031 | 171000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 98 | 20231031 | 170900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 99 | 20231031 | 170800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 100 | 20231031 | 170700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 101 | 20231031 | 170600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 102 | 20231031 | 170500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 103 | 20231031 | 170400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 104 | 20231031 | 170300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 105 | 20231031 | 170200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 106 | 20231031 | 170100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 107 | 20231031 | 170000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 108 | 20231031 | 165900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 109 | 20231031 | 165800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 110 | 20231031 | 165700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 111 | 20231031 | 165600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 112 | 20231031 | 165500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 113 | 20231031 | 165400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 114 | 20231031 | 165300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 115 | 20231031 | 165200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 116 | 20231031 | 165100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 117 | 20231031 | 165000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 118 | 20231031 | 164900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 119 | 20231031 | 164800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 120 | 20231031 | 164700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 121 | 20231031 | 164600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 122 | 20231031 | 164500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 123 | 20231031 | 164400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 124 | 20231031 | 164300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 125 | 20231031 | 164200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 126 | 20231031 | 164100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 127 | 20231031 | 164000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 128 | 20231031 | 163900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 129 | 20231031 | 163800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 130 | 20231031 | 163700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 131 | 20231031 | 163600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 132 | 20231031 | 163500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 133 | 20231031 | 163400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 134 | 20231031 | 163300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 135 | 20231031 | 163200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 136 | 20231031 | 163100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 137 | 20231031 | 163000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 138 | 20231031 | 162900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 139 | 20231031 | 162800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 140 | 20231031 | 162700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 141 | 20231031 | 162600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 142 | 20231031 | 162500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 143 | 20231031 | 162400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 144 | 20231031 | 162300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 145 | 20231031 | 162200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 146 | 20231031 | 162100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 147 | 20231031 | 162000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 148 | 20231031 | 161900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 149 | 20231031 | 161800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 150 | 20231031 | 161700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 151 | 20231031 | 161600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 152 | 20231031 | 161500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 153 | 20231031 | 161400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 154 | 20231031 | 161300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 155 | 20231031 | 161200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 156 | 20231031 | 161100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 157 | 20231031 | 161000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 158 | 20231031 | 160900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 159 | 20231031 | 160800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 160 | 20231031 | 160700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 161 | 20231031 | 160600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 162 | 20231031 | 160500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 163 | 20231031 | 160400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 164 | 20231031 | 160300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 165 | 20231031 | 160200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 166 | 20231031 | 160100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 167 | 20231031 | 160000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 168 | 20231031 | 155900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 169 | 20231031 | 155800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 170 | 20231031 | 155700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 171 | 20231031 | 155600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 172 | 20231031 | 155500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 173 | 20231031 | 155400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 174 | 20231031 | 155300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 175 | 20231031 | 155200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 176 | 20231031 | 155100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 177 | 20231031 | 155000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 178 | 20231031 | 154900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 179 | 20231031 | 154800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 180 | 20231031 | 154700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 181 | 20231031 | 154600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 182 | 20231031 | 154500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 183 | 20231031 | 154400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 184 | 20231031 | 154300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 185 | 20231031 | 154200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 186 | 20231031 | 154100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 187 | 20231031 | 154000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 188 | 20231031 | 153900 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 189 | 20231031 | 153800 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 190 | 20231031 | 153700 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 191 | 20231031 | 153600 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 192 | 20231031 | 153500 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 193 | 20231031 | 153400 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 194 | 20231031 | 153300 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 195 | 20231031 | 153200 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 196 | 20231031 | 153100 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 0 |
| 197 | 20231031 | 153000 | 474536764000 | 411500 | 411500 | 411500 | 411500 | 44991 |
| 198 | 20231031 | 152900 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 199 | 20231031 | 152800 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 200 | 20231031 | 152700 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 201 | 20231031 | 152600 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 202 | 20231031 | 152500 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 203 | 20231031 | 152400 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 204 | 20231031 | 152300 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 205 | 20231031 | 152200 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 206 | 20231031 | 152100 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 207 | 20231031 | 152000 | 456022967500 | 409500 | 409500 | 409500 | 409500 | 0 |
| 208 | 20231031 | 151900 | 456022967500 | 409500 | 407500 | 410000 | 407500 | 8105 |
| 209 | 20231031 | 151800 | 452709382500 | 408000 | 408000 | 408000 | 407500 | 4223 |
| 210 | 20231031 | 151700 | 450988043500 | 407500 | 408000 | 408500 | 407500 | 4945 |
| 211 | 20231031 | 151600 | 448970113000 | 408000 | 408000 | 408500 | 408000 | 2918 |
| 212 | 20231031 | 151500 | 447778686500 | 408500 | 408500 | 409000 | 408000 | 3018 |
| 213 | 20231031 | 151400 | 446545761000 | 408500 | 408500 | 409000 | 408500 | 2187 |
| 214 | 20231031 | 151300 | 445652093500 | 408500 | 408500 | 409000 | 408500 | 1490 |
| 215 | 20231031 | 151200 | 445043082000 | 409000 | 407500 | 409000 | 407500 | 4338 |
| 216 | 20231031 | 151100 | 443272207000 | 408000 | 407500 | 408000 | 407500 | 4092 |
| 217 | 20231031 | 151000 | 441604376000 | 407500 | 407500 | 408000 | 407000 | 3468 |
| 218 | 20231031 | 150900 | 440191359500 | 408000 | 407000 | 408000 | 407000 | 5207 |
| 219 | 20231031 | 150800 | 438069676500 | 407000 | 407000 | 407500 | 407000 | 2293 |
| 220 | 20231031 | 150700 | 437136061500 | 407000 | 407500 | 408000 | 407000 | 3861 |
| 221 | 20231031 | 150600 | 435563129000 | 408000 | 408000 | 408500 | 407500 | 3560 |
| 222 | 20231031 | 150500 | 434111019500 | 408000 | 408000 | 408500 | 408000 | 1765 |
| 223 | 20231031 | 150400 | 433390668500 | 408500 | 408000 | 408500 | 408000 | 1035 |
| 224 | 20231031 | 150300 | 432968235000 | 408500 | 408500 | 409000 | 408000 | 2837 |
| 225 | 20231031 | 150200 | 431809082000 | 409000 | 408500 | 409000 | 408000 | 2970 |
| 226 | 20231031 | 150100 | 430595734500 | 408500 | 408000 | 408500 | 408000 | 1346 |
| 227 | 20231031 | 150000 | 430046319000 | 408000 | 408000 | 408500 | 408000 | 1397 |
| 228 | 20231031 | 145900 | 429476133500 | 408000 | 408000 | 408500 | 408000 | 1389 |
| 229 | 20231031 | 145800 | 428909296000 | 408500 | 408000 | 408500 | 408000 | 995 |
| 230 | 20231031 | 145700 | 428503157500 | 408500 | 408500 | 409000 | 408000 | 3260 |
| 231 | 20231031 | 145600 | 427171645000 | 408500 | 408500 | 409000 | 408500 | 1830 |
| 232 | 20231031 | 145500 | 426423868500 | 409000 | 409000 | 409000 | 408500 | 1512 |
| 233 | 20231031 | 145400 | 425805952500 | 408500 | 409000 | 410000 | 408500 | 6080 |
| 234 | 20231031 | 145300 | 423318033000 | 409500 | 409000 | 409500 | 409000 | 1149 |
| 235 | 20231031 | 145200 | 422847806000 | 409000 | 409500 | 409500 | 409000 | 1064 |
| 236 | 20231031 | 145100 | 422412477000 | 409000 | 409500 | 410000 | 409000 | 2312 |
| 237 | 20231031 | 145000 | 421465948000 | 409500 | 409000 | 410500 | 409000 | 1800 |
| 238 | 20231031 | 144900 | 420728549500 | 409000 | 409500 | 410000 | 409000 | 2990 |
| 239 | 20231031 | 144800 | 419503838500 | 409500 | 409500 | 410000 | 409000 | 2016 |
| 240 | 20231031 | 144700 | 418677793000 | 409500 | 409500 | 410000 | 409000 | 3086 |
| 241 | 20231031 | 144600 | 417413786000 | 409500 | 410000 | 411000 | 409000 | 3523 |
| 242 | 20231031 | 144500 | 415969498500 | 410500 | 410500 | 411000 | 409500 | 4266 |
| 243 | 20231031 | 144400 | 414219366000 | 411000 | 412000 | 412000 | 410500 | 1952 |
| 244 | 20231031 | 144300 | 413416873500 | 412000 | 411000 | 412000 | 411000 | 4331 |
| 245 | 20231031 | 144200 | 411633610500 | 411500 | 409500 | 411500 | 409500 | 12823 |
| 246 | 20231031 | 144100 | 406373416500 | 409500 | 408500 | 410000 | 408000 | 6365 |
| 247 | 20231031 | 144000 | 403769142500 | 408000 | 407500 | 408000 | 407000 | 5899 |
| 248 | 20231031 | 143900 | 401365952500 | 407500 | 407500 | 408000 | 407000 | 2407 |
| 249 | 20231031 | 143800 | 400385130500 | 407500 | 407000 | 408000 | 407000 | 4041 |
| 250 | 20231031 | 143700 | 398739569500 | 407000 | 408000 | 408000 | 407000 | 3106 |
| 251 | 20231031 | 143600 | 397474346000 | 408000 | 409000 | 409000 | 408000 | 3748 |
| 252 | 20231031 | 143500 | 395944471000 | 409000 | 408500 | 409000 | 408000 | 5415 |
| 253 | 20231031 | 143400 | 393732829500 | 409000 | 408500 | 409000 | 408500 | 1229 |
| 254 | 20231031 | 143300 | 393230399500 | 409000 | 408000 | 409000 | 408000 | 1541 |
| 255 | 20231031 | 143200 | 392600694500 | 408500 | 406500 | 408500 | 406000 | 9157 |
| 256 | 20231031 | 143100 | 388870906000 | 407000 | 407000 | 407500 | 406500 | 7717 |
| 257 | 20231031 | 143000 | 385730056500 | 407500 | 407500 | 408000 | 407000 | 4725 |
| 258 | 20231031 | 142900 | 383803627000 | 407500 | 408000 | 408000 | 407000 | 3345 |
| 259 | 20231031 | 142800 | 382440369500 | 407500 | 408000 | 408000 | 407500 | 7590 |
| 260 | 20231031 | 142700 | 379346846500 | 408000 | 409000 | 409500 | 408000 | 14300 |
| 261 | 20231031 | 142600 | 373505100500 | 409000 | 409000 | 409500 | 409000 | 2112 |
| 262 | 20231031 | 142500 | 372641070500 | 409000 | 409500 | 410000 | 409000 | 2459 |
| 263 | 20231031 | 142400 | 371634066000 | 409500 | 409500 | 410000 | 409500 | 1138 |
| 264 | 20231031 | 142300 | 371168012500 | 409500 | 410000 | 410000 | 409000 | 2884 |
| 265 | 20231031 | 142200 | 369987103500 | 409500 | 409500 | 410000 | 409500 | 2464 |
| 266 | 20231031 | 142100 | 368977922500 | 409500 | 409500 | 410000 | 409500 | 1252 |
| 267 | 20231031 | 142000 | 368465200500 | 409500 | 409500 | 410000 | 409500 | 1725 |
| 268 | 20231031 | 141900 | 367758781000 | 409500 | 409500 | 410000 | 409500 | 1406 |
| 269 | 20231031 | 141800 | 367182967000 | 409500 | 410000 | 410500 | 409500 | 2452 |
| 270 | 20231031 | 141700 | 366177646500 | 410500 | 410500 | 410500 | 410000 | 2047 |
| 271 | 20231031 | 141600 | 365338325500 | 410000 | 411000 | 411000 | 410000 | 1593 |
| 272 | 20231031 | 141500 | 364684742000 | 410500 | 410000 | 411000 | 410000 | 2208 |
| 273 | 20231031 | 141400 | 363778652500 | 410000 | 410000 | 410500 | 410000 | 854 |
| 274 | 20231031 | 141300 | 363428421000 | 410000 | 411000 | 411000 | 410000 | 883 |
| 275 | 20231031 | 141200 | 363066137000 | 410500 | 411500 | 411500 | 410000 | 2317 |
| 276 | 20231031 | 141100 | 362114345000 | 411000 | 411500 | 411500 | 411000 | 585 |
| 277 | 20231031 | 141000 | 361873835500 | 411500 | 411000 | 411500 | 410500 | 1942 |
| 278 | 20231031 | 140900 | 361075354500 | 410500 | 411000 | 411000 | 410500 | 769 |
| 279 | 20231031 | 140800 | 360759595500 | 411000 | 411000 | 411500 | 410500 | 1788 |
| 280 | 20231031 | 140700 | 360024807000 | 411000 | 412000 | 412000 | 410500 | 5512 |
| 281 | 20231031 | 140600 | 357758246500 | 412000 | 410500 | 412000 | 410500 | 3290 |
| 282 | 20231031 | 140500 | 356405726000 | 410500 | 410000 | 411000 | 409500 | 5862 |
| 283 | 20231031 | 140400 | 354001088500 | 409500 | 410000 | 410500 | 409500 | 2008 |
| 284 | 20231031 | 140300 | 353177822000 | 410000 | 410000 | 410500 | 410000 | 961 |
| 285 | 20231031 | 140200 | 352783725000 | 410000 | 410000 | 411000 | 410000 | 1312 |
| 286 | 20231031 | 140100 | 352245263000 | 410500 | 410000 | 410500 | 410000 | 702 |
| 287 | 20231031 | 140000 | 351957266000 | 410000 | 410500 | 411000 | 410000 | 1641 |
| 288 | 20231031 | 135900 | 351283770000 | 410500 | 410500 | 411000 | 410500 | 1251 |
| 289 | 20231031 | 135800 | 350770202500 | 411000 | 411000 | 411000 | 410500 | 606 |
| 290 | 20231031 | 135700 | 350521354500 | 411000 | 411000 | 411000 | 410500 | 1173 |
| 291 | 20231031 | 135600 | 350039688500 | 411000 | 411000 | 411000 | 410500 | 515 |
| 292 | 20231031 | 135500 | 349828167500 | 411000 | 411500 | 411500 | 410000 | 5057 |
| 293 | 20231031 | 135400 | 347750383000 | 411500 | 409500 | 411500 | 409500 | 7289 |
| 294 | 20231031 | 135300 | 344760930500 | 409500 | 409500 | 410000 | 409500 | 2967 |
| 295 | 20231031 | 135200 | 343545850500 | 409500 | 410000 | 410500 | 409500 | 5296 |
| 296 | 20231031 | 135100 | 341374562000 | 410000 | 410000 | 410500 | 410000 | 4728 |
| 297 | 20231031 | 135000 | 339435920000 | 410500 | 410000 | 410500 | 410000 | 1141 |
| 298 | 20231031 | 134900 | 338968058000 | 410000 | 410000 | 410500 | 410000 | 844 |
| 299 | 20231031 | 134800 | 338621941000 | 410000 | 410500 | 410500 | 410000 | 2505 |
| 300 | 20231031 | 134700 | 337594812000 | 410000 | 410000 | 410500 | 410000 | 2218 |
| 301 | 20231031 | 134600 | 336685320000 | 410000 | 410500 | 410500 | 410000 | 1899 |
| 302 | 20231031 | 134500 | 335906079500 | 410500 | 410500 | 411000 | 410000 | 6775 |
| 303 | 20231031 | 134400 | 333124945500 | 410500 | 411000 | 411000 | 410500 | 599 |
| 304 | 20231031 | 134300 | 332878954000 | 411000 | 411000 | 411500 | 410500 | 1195 |
| 305 | 20231031 | 134200 | 332387733500 | 411500 | 410500 | 411500 | 410500 | 3053 |
| 306 | 20231031 | 134100 | 331132793500 | 411000 | 410500 | 411000 | 410500 | 479 |
| 307 | 20231031 | 134000 | 330936073500 | 410500 | 411000 | 411500 | 410500 | 4887 |
| 308 | 20231031 | 133900 | 328927471000 | 411000 | 411500 | 412000 | 411000 | 1600 |
| 309 | 20231031 | 133800 | 328269193000 | 412000 | 411500 | 412000 | 411000 | 1953 |
| 310 | 20231031 | 133700 | 327465487500 | 411000 | 411000 | 411500 | 410500 | 1907 |
| 311 | 20231031 | 133600 | 326681608500 | 411000 | 411000 | 411000 | 410500 | 1503 |
| 312 | 20231031 | 133500 | 326064433000 | 411000 | 411000 | 411500 | 410500 | 2969 |
| 313 | 20231031 | 133400 | 324844691000 | 411000 | 410500 | 411500 | 410500 | 3521 |
| 314 | 20231031 | 133300 | 323397313500 | 411000 | 411000 | 411000 | 410500 | 832 |
| 315 | 20231031 | 133200 | 323055706500 | 410500 | 411500 | 412000 | 410500 | 2461 |
| 316 | 20231031 | 133100 | 322043782000 | 411500 | 411000 | 412000 | 410500 | 1958 |
| 317 | 20231031 | 133000 | 321238556500 | 410500 | 411000 | 411000 | 410500 | 1501 |
| 318 | 20231031 | 132900 | 320621715500 | 411000 | 410500 | 411000 | 410500 | 887 |
| 319 | 20231031 | 132800 | 320257338000 | 411000 | 411000 | 411500 | 410500 | 1383 |
| 320 | 20231031 | 132700 | 319689061500 | 411500 | 412000 | 412000 | 411000 | 1126 |
| 321 | 20231031 | 132600 | 319225657000 | 412000 | 410500 | 412000 | 410500 | 6179 |
| 322 | 20231031 | 132500 | 316685638500 | 410500 | 410500 | 411000 | 410500 | 456 |
| 323 | 20231031 | 132400 | 316498376500 | 411000 | 411000 | 411000 | 410000 | 10144 |
| 324 | 20231031 | 132300 | 312334176500 | 411000 | 410500 | 411000 | 410500 | 1552 |
| 325 | 20231031 | 132200 | 311697006500 | 411000 | 411000 | 411000 | 410500 | 944 |
| 326 | 20231031 | 132100 | 311309277000 | 411000 | 411000 | 411000 | 410500 | 2021 |
| 327 | 20231031 | 132000 | 310479355000 | 410500 | 410500 | 411000 | 410500 | 1402 |
| 328 | 20231031 | 131900 | 309903608500 | 411000 | 410000 | 411000 | 410000 | 11327 |
| 329 | 20231031 | 131800 | 305255795000 | 410500 | 410500 | 410500 | 410000 | 849 |
| 330 | 20231031 | 131700 | 304907528500 | 410500 | 410500 | 410500 | 410000 | 1020 |
| 331 | 20231031 | 131600 | 304489016000 | 410500 | 410500 | 410500 | 410000 | 1295 |
| 332 | 20231031 | 131500 | 303957931000 | 410000 | 410000 | 410500 | 410000 | 2794 |
| 333 | 20231031 | 131400 | 302812017500 | 410000 | 410000 | 410500 | 410000 | 17818 |
| 334 | 20231031 | 131300 | 295504585500 | 410000 | 410500 | 411000 | 410000 | 9743 |
| 335 | 20231031 | 131200 | 291506894000 | 411000 | 411000 | 411500 | 411000 | 4937 |
| 336 | 20231031 | 131100 | 289477690000 | 411500 | 412000 | 412500 | 411000 | 7724 |
| 337 | 20231031 | 131000 | 286297726000 | 412000 | 412000 | 412500 | 412000 | 699 |
| 338 | 20231031 | 130900 | 286009618000 | 412000 | 412500 | 412500 | 412000 | 661 |
| 339 | 20231031 | 130800 | 285736999000 | 412500 | 412000 | 412500 | 411500 | 5320 |
| 340 | 20231031 | 130700 | 283545132000 | 412500 | 412500 | 412500 | 412000 | 2229 |
| 341 | 20231031 | 130600 | 282626634500 | 412500 | 412000 | 412500 | 412000 | 499 |
| 342 | 20231031 | 130500 | 282420977500 | 412500 | 412500 | 412500 | 412000 | 827 |
| 343 | 20231031 | 130400 | 282080120000 | 412500 | 412500 | 412500 | 412000 | 593 |
| 344 | 20231031 | 130300 | 281835700500 | 412500 | 412500 | 413000 | 412000 | 1759 |
| 345 | 20231031 | 130200 | 281110334000 | 413000 | 412500 | 413000 | 412500 | 2694 |
| 346 | 20231031 | 130100 | 279998925500 | 412500 | 413000 | 413000 | 412500 | 219 |
| 347 | 20231031 | 130000 | 279908574500 | 412500 | 413000 | 413000 | 412500 | 412 |
| 348 | 20231031 | 125900 | 279738518500 | 413000 | 413000 | 413500 | 412500 | 1521 |
| 349 | 20231031 | 125800 | 279110370000 | 413000 | 413000 | 413500 | 413000 | 374 |
| 350 | 20231031 | 125700 | 278955816000 | 413500 | 413000 | 413500 | 413000 | 312 |
| 351 | 20231031 | 125600 | 278826878000 | 413000 | 413000 | 413500 | 413000 | 296 |
| 352 | 20231031 | 125500 | 278704525000 | 413500 | 413000 | 413500 | 412500 | 1215 |
| 353 | 20231031 | 125400 | 278202703000 | 413000 | 412500 | 413000 | 412500 | 302 |
| 354 | 20231031 | 125300 | 278078103000 | 412500 | 412000 | 413000 | 412000 | 2363 |
| 355 | 20231031 | 125200 | 277103321000 | 412000 | 412500 | 413000 | 412000 | 1594 |
| 356 | 20231031 | 125100 | 276445782000 | 413000 | 413000 | 413500 | 412500 | 1069 |
| 357 | 20231031 | 125000 | 276004511500 | 413000 | 412500 | 413500 | 412500 | 3573 |
| 358 | 20231031 | 124900 | 274528968500 | 413000 | 413000 | 413000 | 412500 | 928 |
| 359 | 20231031 | 124800 | 274146020000 | 412500 | 413000 | 413500 | 412500 | 1643 |
| 360 | 20231031 | 124700 | 273467522500 | 413000 | 413500 | 414000 | 413000 | 813 |
| 361 | 20231031 | 124600 | 273131442000 | 413500 | 414000 | 414000 | 413500 | 652 |
| 362 | 20231031 | 124500 | 272861781500 | 414000 | 414000 | 414500 | 413500 | 1646 |
| 363 | 20231031 | 124400 | 272180294000 | 414000 | 414000 | 414500 | 414000 | 575 |
| 364 | 20231031 | 124300 | 271942169000 | 414000 | 413500 | 414500 | 413500 | 1315 |
| 365 | 20231031 | 124200 | 271397673500 | 413500 | 414000 | 414000 | 413500 | 372 |
| 366 | 20231031 | 124100 | 271243809500 | 414000 | 413000 | 414000 | 413000 | 979 |
| 367 | 20231031 | 124000 | 270838998000 | 413500 | 413000 | 413500 | 413000 | 754 |
| 368 | 20231031 | 123900 | 270527513000 | 413500 | 414000 | 414000 | 413000 | 1099 |
| 369 | 20231031 | 123800 | 270073110000 | 414000 | 414000 | 414500 | 413500 | 927 |
| 370 | 20231031 | 123700 | 269689453000 | 414000 | 414000 | 414500 | 414000 | 945 |
| 371 | 20231031 | 123600 | 269298196500 | 414000 | 414500 | 414500 | 414000 | 1031 |
| 372 | 20231031 | 123500 | 268871024000 | 414000 | 414500 | 414500 | 414000 | 276 |
| 373 | 20231031 | 123400 | 268756730500 | 414500 | 414500 | 415000 | 414000 | 1483 |
| 374 | 20231031 | 123300 | 268141914000 | 414500 | 414000 | 414500 | 413500 | 4139 |
| 375 | 20231031 | 123200 | 266428283000 | 413500 | 414000 | 414500 | 413500 | 1504 |
| 376 | 20231031 | 123100 | 265805713000 | 414000 | 414000 | 414500 | 414000 | 136 |
| 377 | 20231031 | 123000 | 265749399500 | 414000 | 414000 | 414500 | 414000 | 592 |
| 378 | 20231031 | 122900 | 265504091000 | 414500 | 414000 | 414500 | 414000 | 1852 |
| 379 | 20231031 | 122800 | 264736759000 | 414500 | 413500 | 414500 | 413500 | 913 |
| 380 | 20231031 | 122700 | 264358794000 | 414000 | 414000 | 414000 | 413500 | 811 |
| 381 | 20231031 | 122600 | 264023115500 | 414000 | 413000 | 414000 | 413000 | 2029 |
| 382 | 20231031 | 122500 | 263184079000 | 413500 | 413500 | 413500 | 413000 | 282 |
| 383 | 20231031 | 122400 | 263067556500 | 413000 | 413500 | 413500 | 413000 | 357 |
| 384 | 20231031 | 122300 | 262920023500 | 413000 | 412000 | 413500 | 412000 | 4108 |
| 385 | 20231031 | 122200 | 261223766500 | 412500 | 412500 | 412500 | 412000 | 1112 |
| 386 | 20231031 | 122100 | 260765277000 | 412500 | 412500 | 413000 | 412500 | 628 |
| 387 | 20231031 | 122000 | 260506217500 | 412500 | 412500 | 413000 | 412000 | 1195 |
| 388 | 20231031 | 121900 | 260013278500 | 412000 | 412000 | 413000 | 412000 | 1387 |
| 389 | 20231031 | 121800 | 259441359000 | 412000 | 412500 | 412500 | 412000 | 1837 |
| 390 | 20231031 | 121700 | 258684184500 | 412000 | 412500 | 412500 | 411500 | 3802 |
| 391 | 20231031 | 121600 | 257117502500 | 412000 | 412500 | 413000 | 412000 | 2188 |
| 392 | 20231031 | 121500 | 256215078500 | 412500 | 413000 | 413500 | 412500 | 957 |
| 393 | 20231031 | 121400 | 255819832500 | 413000 | 413000 | 413500 | 412500 | 1671 |
| 394 | 20231031 | 121300 | 255129833000 | 413000 | 412500 | 413000 | 412000 | 2413 |
| 395 | 20231031 | 121200 | 254134869500 | 412500 | 413000 | 413500 | 412500 | 2486 |
| 396 | 20231031 | 121100 | 253108652000 | 413000 | 413500 | 414000 | 413000 | 915 |
| 397 | 20231031 | 121000 | 252730566000 | 413500 | 413500 | 414000 | 413000 | 1177 |
| 398 | 20231031 | 120900 | 252243879000 | 413500 | 413500 | 414000 | 413500 | 664 |
| 399 | 20231031 | 120800 | 251969307500 | 413500 | 413500 | 414000 | 413000 | 1435 |
| 400 | 20231031 | 120700 | 251375922000 | 413500 | 414500 | 414500 | 413500 | 2152 |
| 401 | 20231031 | 120600 | 250485346500 | 414000 | 414500 | 414500 | 414000 | 1149 |
| 402 | 20231031 | 120500 | 250009171000 | 414500 | 414500 | 415000 | 414000 | 1589 |
| 403 | 20231031 | 120400 | 249350652500 | 415000 | 414500 | 415000 | 414500 | 457 |
| 404 | 20231031 | 120300 | 249161127500 | 414500 | 414500 | 415000 | 414500 | 1952 |
| 405 | 20231031 | 120200 | 248351961500 | 414500 | 414500 | 415000 | 414500 | 271 |
| 406 | 20231031 | 120100 | 248239621500 | 414500 | 415000 | 415000 | 414500 | 305 |
| 407 | 20231031 | 120000 | 248113124000 | 415000 | 414500 | 415000 | 414500 | 297 |
| 408 | 20231031 | 115900 | 247989968500 | 414500 | 414000 | 415000 | 414000 | 2091 |
| 409 | 20231031 | 115800 | 247123468500 | 414500 | 414000 | 414500 | 414000 | 504 |
| 410 | 20231031 | 115700 | 246914731000 | 414000 | 413500 | 414500 | 413500 | 1577 |
| 411 | 20231031 | 115600 | 246261865500 | 414000 | 413500 | 414000 | 413500 | 923 |
| 412 | 20231031 | 115500 | 245880167500 | 414000 | 413500 | 414000 | 413500 | 652 |
| 413 | 20231031 | 115400 | 245610527000 | 413500 | 413500 | 413500 | 413000 | 1817 |
| 414 | 20231031 | 115300 | 244859218000 | 413500 | 413000 | 413500 | 413000 | 610 |
| 415 | 20231031 | 115200 | 244607219500 | 413000 | 413500 | 413500 | 413000 | 2142 |
| 416 | 20231031 | 115100 | 243721982500 | 413000 | 414000 | 414000 | 413000 | 2015 |
| 417 | 20231031 | 115000 | 242889099000 | 414000 | 412500 | 414000 | 412500 | 2440 |
| 418 | 20231031 | 114900 | 241880606000 | 412500 | 412000 | 413000 | 412000 | 2558 |
| 419 | 20231031 | 114800 | 240825463000 | 412500 | 413000 | 413500 | 412000 | 3047 |
| 420 | 20231031 | 114700 | 239568418000 | 413000 | 412500 | 413500 | 412500 | 7761 |
| 421 | 20231031 | 114600 | 236363956000 | 412500 | 412500 | 413000 | 412000 | 6444 |
| 422 | 20231031 | 114500 | 233705837000 | 413000 | 413500 | 413500 | 412500 | 4243 |
| 423 | 20231031 | 114400 | 231953521500 | 413000 | 413000 | 413500 | 413000 | 1067 |
| 424 | 20231031 | 114300 | 231512673500 | 413000 | 413500 | 414000 | 413000 | 4227 |
| 425 | 20231031 | 114200 | 229765048500 | 413500 | 413500 | 414000 | 413000 | 4698 |
| 426 | 20231031 | 114100 | 227822406000 | 413500 | 414000 | 414000 | 413500 | 406 |
| 427 | 20231031 | 114000 | 227654460000 | 414000 | 413000 | 414000 | 413000 | 1930 |
| 428 | 20231031 | 113900 | 226856432500 | 413000 | 413000 | 413500 | 413000 | 1596 |
| 429 | 20231031 | 113800 | 226196983000 | 413500 | 413500 | 414000 | 413000 | 1744 |
| 430 | 20231031 | 113700 | 225476206000 | 414000 | 414500 | 414500 | 413500 | 2252 |
| 431 | 20231031 | 113600 | 224544487000 | 414500 | 414000 | 414500 | 413500 | 2133 |
| 432 | 20231031 | 113500 | 223661431000 | 413500 | 413500 | 414000 | 413500 | 517 |
| 433 | 20231031 | 113400 | 223447594000 | 413500 | 413000 | 414000 | 413000 | 3128 |
| 434 | 20231031 | 113300 | 222154396000 | 413500 | 414000 | 414000 | 413000 | 5032 |
| 435 | 20231031 | 113200 | 220073415000 | 414000 | 414500 | 414500 | 414000 | 1237 |
| 436 | 20231031 | 113100 | 219561252000 | 414000 | 414500 | 415000 | 414000 | 1071 |
| 437 | 20231031 | 113000 | 219117339500 | 414500 | 415000 | 415000 | 414500 | 551 |
| 438 | 20231031 | 112900 | 218888896500 | 414500 | 414500 | 415000 | 414500 | 1105 |
| 439 | 20231031 | 112800 | 218430381500 | 414500 | 414500 | 415000 | 414500 | 1156 |
| 440 | 20231031 | 112700 | 217951182000 | 415000 | 414500 | 415000 | 414500 | 1578 |
| 441 | 20231031 | 112600 | 217297029000 | 414500 | 415000 | 415000 | 414500 | 1207 |
| 442 | 20231031 | 112500 | 216796654500 | 415000 | 413500 | 415000 | 413500 | 4111 |
| 443 | 20231031 | 112400 | 215093783500 | 413500 | 414000 | 414500 | 413500 | 2387 |
| 444 | 20231031 | 112300 | 214106274500 | 414000 | 414500 | 414500 | 414000 | 3361 |
| 445 | 20231031 | 112200 | 212714724500 | 414000 | 414500 | 415000 | 414000 | 2551 |
| 446 | 20231031 | 112100 | 211658163500 | 414500 | 415000 | 415000 | 414000 | 2908 |
| 447 | 20231031 | 112000 | 210452679000 | 415000 | 415000 | 415500 | 414500 | 5763 |
| 448 | 20231031 | 111900 | 208061724500 | 415500 | 415000 | 415500 | 415000 | 1272 |
| 449 | 20231031 | 111800 | 207533798000 | 415500 | 415000 | 415500 | 415000 | 1090 |
| 450 | 20231031 | 111700 | 207081274000 | 415500 | 415500 | 415500 | 415000 | 979 |
| 451 | 20231031 | 111600 | 206674746500 | 415500 | 415500 | 416000 | 415000 | 1352 |
| 452 | 20231031 | 111500 | 206113158000 | 415500 | 415500 | 416000 | 415500 | 1173 |
| 453 | 20231031 | 111400 | 205625745500 | 415500 | 415000 | 416000 | 415000 | 1667 |
| 454 | 20231031 | 111300 | 204933247000 | 415000 | 416000 | 416000 | 415000 | 2890 |
| 455 | 20231031 | 111200 | 203733232500 | 415500 | 415500 | 416000 | 415500 | 574 |
| 456 | 20231031 | 111100 | 203494720000 | 415500 | 415000 | 416000 | 415000 | 3059 |
| 457 | 20231031 | 111000 | 202223701500 | 415000 | 415000 | 415500 | 414500 | 7731 |
| 458 | 20231031 | 110900 | 199015504000 | 414500 | 415000 | 415500 | 414500 | 2818 |
| 459 | 20231031 | 110800 | 197845896500 | 415000 | 415000 | 416000 | 415000 | 8858 |
| 460 | 20231031 | 110700 | 194167273000 | 415000 | 415000 | 415500 | 414000 | 30758 |
| 461 | 20231031 | 110600 | 181406243000 | 415000 | 416500 | 417000 | 415000 | 20375 |
| 462 | 20231031 | 110500 | 172930100000 | 416500 | 417500 | 417500 | 416500 | 5758 |
| 463 | 20231031 | 110400 | 170529289500 | 417000 | 417500 | 418000 | 417000 | 2375 |
| 464 | 20231031 | 110300 | 169538169500 | 417500 | 418000 | 418000 | 417500 | 725 |
| 465 | 20231031 | 110200 | 169235433000 | 418000 | 418000 | 418000 | 417500 | 527 |
| 466 | 20231031 | 110100 | 169015364500 | 418000 | 418000 | 418000 | 417500 | 1933 |
| 467 | 20231031 | 110000 | 168207823500 | 417500 | 418000 | 418500 | 417500 | 2441 |
| 468 | 20231031 | 105900 | 167187723500 | 418000 | 419500 | 419500 | 418000 | 2091 |
| 469 | 20231031 | 105800 | 166311964000 | 419000 | 419000 | 419500 | 419000 | 318 |
| 470 | 20231031 | 105700 | 166178691500 | 419000 | 419500 | 419500 | 419000 | 413 |
| 471 | 20231031 | 105600 | 166005587000 | 419500 | 418500 | 420000 | 418500 | 2701 |
| 472 | 20231031 | 105500 | 164872888000 | 419000 | 418500 | 419000 | 418000 | 428 |
| 473 | 20231031 | 105400 | 164693791500 | 418500 | 418000 | 418500 | 418000 | 905 |
| 474 | 20231031 | 105300 | 164315165500 | 418500 | 418500 | 419000 | 418000 | 776 |
| 475 | 20231031 | 105200 | 163990452500 | 418500 | 418500 | 419000 | 418500 | 816 |
| 476 | 20231031 | 105100 | 163648932500 | 418500 | 418000 | 419000 | 418000 | 1794 |
| 477 | 20231031 | 105000 | 162898356500 | 418000 | 418000 | 418500 | 417500 | 2751 |
| 478 | 20231031 | 104900 | 161748513000 | 418000 | 418000 | 418500 | 418000 | 563 |
| 479 | 20231031 | 104800 | 161513033000 | 418000 | 418000 | 418500 | 418000 | 774 |
| 480 | 20231031 | 104700 | 161189268500 | 418500 | 418000 | 418500 | 418000 | 973 |
| 481 | 20231031 | 104600 | 160782228000 | 418500 | 418500 | 419500 | 418000 | 4364 |
| 482 | 20231031 | 104500 | 158954374000 | 419000 | 419000 | 419000 | 418000 | 2448 |
| 483 | 20231031 | 104400 | 157929575000 | 419000 | 419500 | 419500 | 419000 | 447 |
| 484 | 20231031 | 104300 | 157742191000 | 419500 | 420000 | 420500 | 419500 | 1419 |
| 485 | 20231031 | 104200 | 157146412500 | 420000 | 420000 | 420500 | 420000 | 430 |
| 486 | 20231031 | 104100 | 156965796500 | 420500 | 420000 | 420500 | 419500 | 1031 |
| 487 | 20231031 | 104000 | 156532803000 | 419500 | 419000 | 420000 | 419000 | 4827 |
| 488 | 20231031 | 103900 | 154506067000 | 419000 | 419000 | 419500 | 418500 | 1605 |
| 489 | 20231031 | 103800 | 153833728000 | 419000 | 418500 | 419000 | 418500 | 690 |
| 490 | 20231031 | 103700 | 153544813000 | 419000 | 418500 | 419000 | 418500 | 427 |
| 491 | 20231031 | 103600 | 153366081500 | 418500 | 418500 | 419000 | 418500 | 518 |
| 492 | 20231031 | 103500 | 153149258500 | 418500 | 418000 | 419000 | 418000 | 781 |
| 493 | 20231031 | 103400 | 152822420000 | 418000 | 418000 | 419000 | 418000 | 1041 |
| 494 | 20231031 | 103300 | 152386850000 | 418000 | 418500 | 418500 | 418000 | 941 |
| 495 | 20231031 | 103200 | 151993214500 | 418500 | 419000 | 419500 | 418000 | 1938 |
| 496 | 20231031 | 103100 | 151181736500 | 419000 | 418500 | 419500 | 418500 | 585 |
| 497 | 20231031 | 103000 | 150936637500 | 418500 | 419000 | 419000 | 418500 | 978 |
| 498 | 20231031 | 102900 | 150527047000 | 418500 | 418500 | 419000 | 418500 | 804 |
| 499 | 20231031 | 102800 | 150190232000 | 419000 | 419000 | 419000 | 418500 | 1125 |
| 500 | 20231031 | 102700 | 149718934000 | 419000 | 417500 | 419000 | 417500 | 1960 |
| 501 | 20231031 | 102600 | 148899222500 | 418000 | 417500 | 418000 | 417500 | 870 |
| 502 | 20231031 | 102500 | 148535709500 | 417500 | 417500 | 418000 | 417000 | 3255 |
| 503 | 20231031 | 102400 | 147176694500 | 417000 | 417000 | 417500 | 417000 | 929 |
| 504 | 20231031 | 102300 | 146789267000 | 417000 | 417000 | 417500 | 417000 | 2273 |
| 505 | 20231031 | 102200 | 145840826000 | 417500 | 417500 | 417500 | 417000 | 1100 |
| 506 | 20231031 | 102100 | 145381915000 | 417500 | 417500 | 417500 | 417000 | 1537 |
| 507 | 20231031 | 102000 | 144740710500 | 417000 | 417000 | 417500 | 417000 | 1572 |
| 508 | 20231031 | 101900 | 144085120000 | 417500 | 417000 | 417500 | 417000 | 1522 |
| 509 | 20231031 | 101800 | 143450369000 | 417500 | 418000 | 418000 | 417000 | 3212 |
| 510 | 20231031 | 101700 | 142110334000 | 417500 | 418000 | 418500 | 417500 | 4730 |
| 511 | 20231031 | 101600 | 140133912500 | 418000 | 418000 | 418500 | 418000 | 735 |
| 512 | 20231031 | 101500 | 139826605000 | 418500 | 418000 | 418500 | 418000 | 2362 |
| 513 | 20231031 | 101400 | 138838674500 | 418000 | 418500 | 419000 | 418000 | 1784 |
| 514 | 20231031 | 101300 | 138092085500 | 418500 | 419500 | 419500 | 418500 | 3257 |
| 515 | 20231031 | 101200 | 136727968500 | 419000 | 420500 | 420500 | 419000 | 4245 |
| 516 | 20231031 | 101100 | 134945850500 | 420500 | 420000 | 420500 | 420000 | 676 |
| 517 | 20231031 | 101000 | 134661910000 | 420000 | 420500 | 420500 | 420000 | 851 |
| 518 | 20231031 | 100900 | 134304348500 | 420500 | 420500 | 421000 | 420000 | 1071 |
| 519 | 20231031 | 100800 | 133853994000 | 421000 | 420500 | 421000 | 420000 | 1340 |
| 520 | 20231031 | 100700 | 133290574000 | 420500 | 420000 | 420500 | 420000 | 829 |
| 521 | 20231031 | 100600 | 132942096500 | 420500 | 420500 | 420500 | 420000 | 930 |
| 522 | 20231031 | 100500 | 132551086500 | 420500 | 420500 | 420500 | 420000 | 689 |
| 523 | 20231031 | 100400 | 132261542500 | 420000 | 421000 | 421000 | 420000 | 1826 |
| 524 | 20231031 | 100300 | 131493776000 | 421000 | 420500 | 421000 | 420500 | 1106 |
| 525 | 20231031 | 100200 | 131028435500 | 421000 | 421000 | 421000 | 420500 | 445 |
| 526 | 20231031 | 100100 | 130841207000 | 420500 | 420500 | 421000 | 420500 | 628 |
| 527 | 20231031 | 100000 | 130577054000 | 420500 | 420500 | 421000 | 420000 | 2390 |
| 528 | 20231031 | 095900 | 129572112000 | 420500 | 420500 | 421000 | 420500 | 480 |
| 529 | 20231031 | 095800 | 129370144500 | 421000 | 421000 | 421500 | 420500 | 1495 |
| 530 | 20231031 | 095700 | 128740754000 | 421500 | 420500 | 421500 | 420500 | 1922 |
| 531 | 20231031 | 095600 | 127931712500 | 421000 | 420500 | 421000 | 420000 | 1337 |
| 532 | 20231031 | 095500 | 127369399500 | 420500 | 420000 | 420500 | 420000 | 1744 |
| 533 | 20231031 | 095400 | 126636451000 | 420000 | 420000 | 420500 | 419500 | 2808 |
| 534 | 20231031 | 095300 | 125457034000 | 419500 | 421000 | 421000 | 419500 | 2219 |
| 535 | 20231031 | 095200 | 124524464000 | 420500 | 421000 | 421000 | 420500 | 930 |
| 536 | 20231031 | 095100 | 124133234500 | 421000 | 420000 | 421000 | 419500 | 2444 |
| 537 | 20231031 | 095000 | 123106082500 | 420000 | 419500 | 420000 | 418500 | 2419 |
| 538 | 20231031 | 094900 | 122091900000 | 420000 | 419000 | 420000 | 419000 | 2747 |
| 539 | 20231031 | 094800 | 120938668000 | 419500 | 418000 | 420000 | 418000 | 3351 |
| 540 | 20231031 | 094700 | 119535154500 | 418000 | 419000 | 419500 | 418000 | 2070 |
| 541 | 20231031 | 094600 | 118668174500 | 419000 | 419500 | 419500 | 419000 | 1073 |
| 542 | 20231031 | 094500 | 118218140000 | 419500 | 419000 | 419500 | 418000 | 3142 |
| 543 | 20231031 | 094400 | 116903022000 | 418500 | 419000 | 420000 | 418500 | 3094 |
| 544 | 20231031 | 094300 | 115605904500 | 418500 | 418500 | 419000 | 418000 | 3647 |
| 545 | 20231031 | 094200 | 114080071000 | 418500 | 418500 | 419000 | 418000 | 2327 |
| 546 | 20231031 | 094100 | 113106559000 | 419000 | 418500 | 419500 | 418500 | 3251 |
| 547 | 20231031 | 094000 | 111744955000 | 419000 | 419500 | 419500 | 418500 | 2834 |
| 548 | 20231031 | 093900 | 110557623000 | 419000 | 420500 | 420500 | 419000 | 3676 |
| 549 | 20231031 | 093800 | 109015082000 | 420000 | 420500 | 420500 | 420000 | 892 |
| 550 | 20231031 | 093700 | 108640294500 | 420500 | 421000 | 421000 | 420000 | 1872 |
| 551 | 20231031 | 093600 | 107852664500 | 421000 | 421000 | 421500 | 420500 | 2549 |
| 552 | 20231031 | 093500 | 106779237500 | 420500 | 421000 | 421500 | 420500 | 3015 |
| 553 | 20231031 | 093400 | 105509340000 | 421000 | 420000 | 421500 | 419500 | 6054 |
| 554 | 20231031 | 093300 | 102962553500 | 420000 | 419000 | 420000 | 419000 | 3955 |
| 555 | 20231031 | 093200 | 101302318000 | 419500 | 419500 | 419500 | 418000 | 3936 |
| 556 | 20231031 | 093100 | 99653980000 | 419500 | 419000 | 420000 | 419000 | 3431 |
| 557 | 20231031 | 093000 | 98214465000 | 419500 | 417500 | 419500 | 417500 | 4473 |
| 558 | 20231031 | 092900 | 96342540000 | 417500 | 417500 | 418000 | 417000 | 4215 |
| 559 | 20231031 | 092800 | 94582774500 | 417500 | 417500 | 418000 | 417500 | 3822 |
| 560 | 20231031 | 092700 | 92986774500 | 418000 | 419000 | 419000 | 417500 | 4580 |
| 561 | 20231031 | 092600 | 91072130500 | 418500 | 419000 | 419500 | 418500 | 2879 |
| 562 | 20231031 | 092500 | 89866055500 | 419500 | 420000 | 420000 | 418500 | 3829 |
| 563 | 20231031 | 092400 | 88260992000 | 419000 | 418500 | 420000 | 418000 | 8154 |
| 564 | 20231031 | 092300 | 84845850500 | 418500 | 418500 | 419000 | 418000 | 2817 |
| 565 | 20231031 | 092200 | 83667274000 | 418000 | 418500 | 418500 | 418000 | 1780 |
| 566 | 20231031 | 092100 | 82922625500 | 418500 | 418500 | 418500 | 418000 | 1167 |
| 567 | 20231031 | 092000 | 82434545500 | 418000 | 418500 | 419000 | 417500 | 3146 |
| 568 | 20231031 | 091900 | 81119060000 | 418500 | 417000 | 419000 | 417000 | 7515 |
| 569 | 20231031 | 091800 | 77979477500 | 417500 | 418500 | 419000 | 417000 | 6004 |
| 570 | 20231031 | 091700 | 75469815500 | 419000 | 418000 | 419000 | 417500 | 6753 |
| 571 | 20231031 | 091600 | 72645223500 | 418000 | 417000 | 418500 | 416500 | 12794 |
| 572 | 20231031 | 091500 | 67302685500 | 417500 | 420500 | 421000 | 417000 | 20703 |
| 573 | 20231031 | 091400 | 58625038500 | 421000 | 421500 | 422000 | 420500 | 10384 |
| 574 | 20231031 | 091300 | 54254362000 | 422000 | 421000 | 422000 | 421000 | 2882 |
| 575 | 20231031 | 091200 | 53039656000 | 421500 | 421500 | 422000 | 421000 | 3282 |
| 576 | 20231031 | 091100 | 51656437500 | 422000 | 421500 | 422000 | 421000 | 4390 |
| 577 | 20231031 | 091000 | 49805361500 | 422000 | 421500 | 422000 | 421000 | 4679 |
| 578 | 20231031 | 090900 | 47833326000 | 422000 | 423000 | 423000 | 421500 | 5665 |
| 579 | 20231031 | 090800 | 45440308500 | 423000 | 421000 | 423000 | 421000 | 5876 |
| 580 | 20231031 | 090700 | 42959508000 | 421500 | 420500 | 421500 | 420500 | 4948 |
| 581 | 20231031 | 090600 | 40876710500 | 421000 | 421500 | 421500 | 420500 | 7760 |
| 582 | 20231031 | 090500 | 37610442000 | 421500 | 420500 | 422500 | 420500 | 5440 |
| 583 | 20231031 | 090400 | 35316783500 | 420500 | 421500 | 422000 | 420000 | 8487 |
| 584 | 20231031 | 090300 | 31747731000 | 421500 | 424000 | 424000 | 420500 | 11603 |
| 585 | 20231031 | 090200 | 26855110500 | 423500 | 422500 | 425500 | 422500 | 11041 |
| 586 | 20231031 | 090100 | 22175814500 | 423000 | 426500 | 426500 | 422500 | 11800 |
| 587 | 20231031 | 090000 | 17160802500 | 426500 | 433000 | 433500 | 426000 | 37267 |