32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 190500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 3 | 20231031 | 190400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20231031 | 190300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20231031 | 190200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20231031 | 190100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20231031 | 190000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20231031 | 185900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20231031 | 185800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20231031 | 185700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20231031 | 185600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20231031 | 185500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20231031 | 185400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20231031 | 185300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20231031 | 185200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20231031 | 185100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20231031 | 185000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20231031 | 184900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20231031 | 184800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20231031 | 184700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20231031 | 184600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20231031 | 184500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20231031 | 184400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20231031 | 184300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20231031 | 184200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20231031 | 184100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20231031 | 184000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20231031 | 183900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20231031 | 183800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20231031 | 183700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20231031 | 183600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20231031 | 183500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 33 | 20231031 | 183400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20231031 | 183300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20231031 | 183200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20231031 | 183100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20231031 | 183000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20231031 | 182900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20231031 | 182800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20231031 | 182700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20231031 | 182600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20231031 | 182500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20231031 | 182400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20231031 | 182300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20231031 | 182200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20231031 | 182100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20231031 | 182000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20231031 | 181900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20231031 | 181800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20231031 | 181700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20231031 | 181600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20231031 | 181500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20231031 | 181400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20231031 | 181300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20231031 | 181200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20231031 | 181100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20231031 | 181000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20231031 | 180900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20231031 | 180800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20231031 | 180700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20231031 | 180600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20231031 | 180500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 63 | 20231031 | 180400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20231031 | 180300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20231031 | 180200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20231031 | 180100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20231031 | 180000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20231031 | 175900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20231031 | 175800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20231031 | 175700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20231031 | 175600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20231031 | 175500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20231031 | 175400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20231031 | 175300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20231031 | 175200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20231031 | 175100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20231031 | 175000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20231031 | 174900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20231031 | 174800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20231031 | 174700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20231031 | 174600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20231031 | 174500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20231031 | 174400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20231031 | 174300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20231031 | 174200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20231031 | 174100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20231031 | 174000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20231031 | 173900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20231031 | 173800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20231031 | 173700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20231031 | 173600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20231031 | 173500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 93 | 20231031 | 173400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20231031 | 173300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20231031 | 173200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20231031 | 173100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20231031 | 173000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20231031 | 172900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20231031 | 172800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20231031 | 172700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20231031 | 172600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20231031 | 172500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20231031 | 172400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20231031 | 172300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20231031 | 172200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20231031 | 172100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20231031 | 172000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20231031 | 171900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20231031 | 171800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20231031 | 171700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20231031 | 171600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20231031 | 171500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20231031 | 171400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20231031 | 171300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20231031 | 171200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20231031 | 171100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20231031 | 171000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20231031 | 170900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20231031 | 170800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20231031 | 170700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20231031 | 170600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20231031 | 170500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 123 | 20231031 | 170400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20231031 | 170300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20231031 | 170200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20231031 | 170100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20231031 | 170000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20231031 | 165900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20231031 | 165800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20231031 | 165700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20231031 | 165600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20231031 | 165500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20231031 | 165400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20231031 | 165300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20231031 | 165200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20231031 | 165100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20231031 | 165000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20231031 | 164900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20231031 | 164800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20231031 | 164700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20231031 | 164600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20231031 | 164500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20231031 | 164400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20231031 | 164300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20231031 | 164200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20231031 | 164100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20231031 | 164000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20231031 | 163900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20231031 | 163800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20231031 | 163700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20231031 | 163600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20231031 | 163500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 153 | 20231031 | 163400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20231031 | 163300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20231031 | 163200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20231031 | 163100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20231031 | 163000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20231031 | 162900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20231031 | 162800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20231031 | 162700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20231031 | 162600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20231031 | 162500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20231031 | 162400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20231031 | 162300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20231031 | 162200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20231031 | 162100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20231031 | 162000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20231031 | 161900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20231031 | 161800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20231031 | 161700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20231031 | 161600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20231031 | 161500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20231031 | 161400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20231031 | 161300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20231031 | 161200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20231031 | 161100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20231031 | 161000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20231031 | 160900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20231031 | 160800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20231031 | 160700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20231031 | 160600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20231031 | 160500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 183 | 20231031 | 160400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20231031 | 160300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20231031 | 160200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20231031 | 160100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20231031 | 160000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20231031 | 155900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20231031 | 155800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20231031 | 155700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20231031 | 155600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20231031 | 155500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20231031 | 155400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20231031 | 155300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20231031 | 155200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20231031 | 155100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20231031 | 155000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20231031 | 154900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20231031 | 154800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20231031 | 154700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20231031 | 154600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20231031 | 154500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20231031 | 154400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20231031 | 154300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231031 | 154200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231031 | 154100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231031 | 154000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231031 | 153900 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231031 | 153800 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231031 | 153700 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231031 | 153600 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231031 | 153500 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 213 | 20231031 | 153400 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231031 | 153300 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20231031 | 153200 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20231031 | 153100 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20231031 | 153000 | 8789563800 | 38500 | 38500 | 38500 | 38500 | 14212 |
| 218 | 20231031 | 152900 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20231031 | 152800 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20231031 | 152700 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20231031 | 152600 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20231031 | 152500 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20231031 | 152400 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20231031 | 152300 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20231031 | 152200 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20231031 | 152100 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20231031 | 152000 | 8242401800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20231031 | 151900 | 8242401800 | 38550 | 38400 | 38650 | 38250 | 4121 |
| 229 | 20231031 | 151800 | 8083760550 | 38400 | 38400 | 38450 | 38200 | 1927 |
| 230 | 20231031 | 151700 | 8009900500 | 38350 | 38150 | 38400 | 38100 | 5966 |
| 231 | 20231031 | 151600 | 7781436050 | 38150 | 38050 | 38250 | 38000 | 1317 |
| 232 | 20231031 | 151500 | 7731279850 | 38000 | 38000 | 38050 | 38000 | 949 |
| 233 | 20231031 | 151400 | 7695188950 | 38000 | 37950 | 38000 | 37900 | 1256 |
| 234 | 20231031 | 151300 | 7647505050 | 37950 | 37950 | 37950 | 37900 | 247 |
| 235 | 20231031 | 151200 | 7638133550 | 37900 | 37950 | 37950 | 37900 | 281 |
| 236 | 20231031 | 151100 | 7627471650 | 37950 | 37900 | 37950 | 37900 | 489 |
| 237 | 20231031 | 151000 | 7608931350 | 37950 | 37950 | 37950 | 37900 | 83 |
| 238 | 20231031 | 150900 | 7605782300 | 37950 | 37950 | 37950 | 37900 | 92 |
| 239 | 20231031 | 150800 | 7602291500 | 37950 | 37850 | 37950 | 37850 | 1846 |
| 240 | 20231031 | 150700 | 7532333000 | 37900 | 37850 | 37900 | 37850 | 89 |
| 241 | 20231031 | 150600 | 7528963700 | 37850 | 37900 | 37950 | 37850 | 164 |
| 242 | 20231031 | 150500 | 7522749750 | 37900 | 37900 | 37950 | 37900 | 433 |
| 243 | 20231031 | 150400 | 7506337150 | 37900 | 37900 | 37950 | 37900 | 104 |
| 244 | 20231031 | 150300 | 7502394550 | 37950 | 37950 | 37950 | 37900 | 64 |
| 245 | 20231031 | 150200 | 7499968350 | 37900 | 37900 | 37950 | 37900 | 84 |
| 246 | 20231031 | 150100 | 7496784100 | 37900 | 37900 | 37950 | 37900 | 99 |
| 247 | 20231031 | 150000 | 7493031950 | 37900 | 37900 | 37950 | 37900 | 426 |
| 248 | 20231031 | 145900 | 7476884550 | 37900 | 37900 | 37950 | 37900 | 37 |
| 249 | 20231031 | 145800 | 7475481700 | 37900 | 37900 | 37950 | 37900 | 166 |
| 250 | 20231031 | 145700 | 7469183050 | 37900 | 37950 | 37950 | 37900 | 231 |
| 251 | 20231031 | 145600 | 7460419600 | 37950 | 37950 | 38000 | 37950 | 179 |
| 252 | 20231031 | 145500 | 7453625900 | 37950 | 37950 | 38000 | 37950 | 93 |
| 253 | 20231031 | 145400 | 7450096150 | 37950 | 37950 | 38000 | 37950 | 46 |
| 254 | 20231031 | 145300 | 7448350000 | 37950 | 38000 | 38000 | 37950 | 958 |
| 255 | 20231031 | 145200 | 7411965350 | 37950 | 37950 | 38000 | 37950 | 23 |
| 256 | 20231031 | 145100 | 7411092450 | 37950 | 38000 | 38050 | 37950 | 333 |
| 257 | 20231031 | 145000 | 7398438900 | 38000 | 37900 | 38050 | 37900 | 807 |
| 258 | 20231031 | 144900 | 7367786250 | 37900 | 37900 | 37950 | 37900 | 1042 |
| 259 | 20231031 | 144800 | 7328254300 | 37900 | 37900 | 38000 | 37900 | 48 |
| 260 | 20231031 | 144700 | 7326434400 | 37900 | 37950 | 38000 | 37900 | 129 |
| 261 | 20231031 | 144600 | 7321539000 | 37950 | 38000 | 38000 | 37950 | 335 |
| 262 | 20231031 | 144500 | 7308815200 | 38000 | 37950 | 38000 | 37950 | 122 |
| 263 | 20231031 | 144400 | 7304185150 | 37950 | 38000 | 38000 | 37950 | 322 |
| 264 | 20231031 | 144300 | 7291950050 | 38000 | 38100 | 38100 | 38000 | 448 |
| 265 | 20231031 | 144200 | 7274902050 | 38100 | 37950 | 38100 | 37950 | 946 |
| 266 | 20231031 | 144100 | 7238935950 | 37950 | 37750 | 38000 | 37750 | 3109 |
| 267 | 20231031 | 144000 | 7121277750 | 37750 | 37750 | 37800 | 37750 | 78 |
| 268 | 20231031 | 143900 | 7118332300 | 37750 | 37750 | 37800 | 37750 | 444 |
| 269 | 20231031 | 143800 | 7101563850 | 37750 | 37800 | 37800 | 37750 | 279 |
| 270 | 20231031 | 143700 | 7091030300 | 37750 | 37850 | 37850 | 37750 | 728 |
| 271 | 20231031 | 143600 | 7063511150 | 37800 | 37800 | 37850 | 37800 | 201 |
| 272 | 20231031 | 143500 | 7055912950 | 37800 | 37800 | 37850 | 37800 | 43 |
| 273 | 20231031 | 143400 | 7054287450 | 37850 | 37800 | 37850 | 37800 | 54 |
| 274 | 20231031 | 143300 | 7052245850 | 37800 | 37800 | 37850 | 37800 | 374 |
| 275 | 20231031 | 143200 | 7038104350 | 37800 | 37750 | 37850 | 37750 | 1441 |
| 276 | 20231031 | 143100 | 6983632750 | 37750 | 37750 | 37800 | 37750 | 295 |
| 277 | 20231031 | 143000 | 6972495350 | 37750 | 37800 | 37800 | 37750 | 276 |
| 278 | 20231031 | 142900 | 6962075600 | 37800 | 37800 | 37850 | 37750 | 1318 |
| 279 | 20231031 | 142800 | 6912256500 | 37850 | 37800 | 37850 | 37800 | 1227 |
| 280 | 20231031 | 142700 | 6865872700 | 37850 | 37850 | 37850 | 37800 | 114 |
| 281 | 20231031 | 142600 | 6861561150 | 37850 | 37850 | 37900 | 37800 | 1806 |
| 282 | 20231031 | 142500 | 6793201450 | 37850 | 37850 | 37900 | 37850 | 27 |
| 283 | 20231031 | 142400 | 6792178850 | 37900 | 37850 | 37900 | 37850 | 1179 |
| 284 | 20231031 | 142300 | 6747545600 | 37900 | 37900 | 37900 | 37850 | 152 |
| 285 | 20231031 | 142200 | 6741791050 | 37900 | 37900 | 37900 | 37850 | 78 |
| 286 | 20231031 | 142100 | 6738834950 | 37900 | 37850 | 37900 | 37800 | 2879 |
| 287 | 20231031 | 142000 | 6629852200 | 37800 | 37800 | 37850 | 37800 | 172 |
| 288 | 20231031 | 141900 | 6623349700 | 37800 | 37800 | 37850 | 37800 | 86 |
| 289 | 20231031 | 141800 | 6620098450 | 37800 | 37800 | 37850 | 37800 | 22 |
| 290 | 20231031 | 141700 | 6619266350 | 37800 | 37800 | 37850 | 37800 | 34 |
| 291 | 20231031 | 141600 | 6617981050 | 37800 | 37850 | 37850 | 37800 | 560 |
| 292 | 20231031 | 141500 | 6596785500 | 37900 | 37850 | 37900 | 37850 | 21 |
| 293 | 20231031 | 141400 | 6595990350 | 37850 | 37900 | 37900 | 37850 | 139 |
| 294 | 20231031 | 141300 | 6590723650 | 37850 | 37850 | 37900 | 37850 | 18 |
| 295 | 20231031 | 141200 | 6590042300 | 37900 | 37850 | 37950 | 37850 | 175 |
| 296 | 20231031 | 141100 | 6583417950 | 37850 | 37900 | 37950 | 37850 | 1930 |
| 297 | 20231031 | 141000 | 6510269600 | 37900 | 37900 | 37950 | 37900 | 23 |
| 298 | 20231031 | 140900 | 6509397850 | 37900 | 37900 | 37950 | 37900 | 13 |
| 299 | 20231031 | 140800 | 6508905100 | 37900 | 37950 | 37950 | 37900 | 9 |
| 300 | 20231031 | 140700 | 6508563850 | 37900 | 37950 | 38000 | 37900 | 322 |
| 301 | 20231031 | 140600 | 6496344400 | 38000 | 37950 | 38000 | 37900 | 486 |
| 302 | 20231031 | 140500 | 6477898100 | 37950 | 37900 | 37950 | 37900 | 1200 |
| 303 | 20231031 | 140400 | 6432359200 | 37900 | 37900 | 37950 | 37900 | 19 |
| 304 | 20231031 | 140300 | 6431638550 | 37900 | 37950 | 37950 | 37900 | 605 |
| 305 | 20231031 | 140200 | 6408679500 | 38000 | 37950 | 38000 | 37950 | 539 |
| 306 | 20231031 | 140100 | 6388223050 | 37950 | 37950 | 38000 | 37950 | 339 |
| 307 | 20231031 | 140000 | 6375342200 | 37950 | 37950 | 38000 | 37950 | 14 |
| 308 | 20231031 | 135900 | 6374810850 | 38000 | 38050 | 38050 | 37950 | 1453 |
| 309 | 20231031 | 135800 | 6319594900 | 38050 | 38050 | 38100 | 38050 | 602 |
| 310 | 20231031 | 135700 | 6296688750 | 38100 | 38100 | 38100 | 38100 | 1 |
| 311 | 20231031 | 135600 | 6296650650 | 38050 | 38000 | 38100 | 38000 | 514 |
| 312 | 20231031 | 135500 | 6277102750 | 38000 | 37850 | 38000 | 37850 | 2326 |
| 313 | 20231031 | 135400 | 6188926200 | 37900 | 37850 | 37900 | 37850 | 98 |
| 314 | 20231031 | 135300 | 6185216100 | 37850 | 37850 | 37850 | 37850 | 77 |
| 315 | 20231031 | 135200 | 6182301650 | 37850 | 37900 | 37900 | 37850 | 2553 |
| 316 | 20231031 | 135100 | 6085655550 | 37850 | 37850 | 37900 | 37850 | 104 |
| 317 | 20231031 | 135000 | 6081719050 | 37900 | 37900 | 37900 | 37850 | 55 |
| 318 | 20231031 | 134900 | 6079635200 | 37850 | 37850 | 37900 | 37850 | 89 |
| 319 | 20231031 | 134800 | 6076265800 | 37850 | 37900 | 37900 | 37850 | 58 |
| 320 | 20231031 | 134700 | 6074067900 | 37900 | 37900 | 37900 | 37850 | 102 |
| 321 | 20231031 | 134600 | 6070202850 | 37850 | 37850 | 37850 | 37850 | 22 |
| 322 | 20231031 | 134500 | 6069370150 | 37850 | 37850 | 37900 | 37850 | 123 |
| 323 | 20231031 | 134400 | 6064714550 | 37900 | 37900 | 37950 | 37900 | 578 |
| 324 | 20231031 | 134300 | 6042806900 | 37900 | 37900 | 37950 | 37900 | 29 |
| 325 | 20231031 | 134200 | 6041707750 | 37900 | 37900 | 37950 | 37900 | 35 |
| 326 | 20231031 | 134100 | 6040380050 | 37950 | 37900 | 37950 | 37900 | 24 |
| 327 | 20231031 | 134000 | 6039470250 | 37900 | 37900 | 37950 | 37900 | 22 |
| 328 | 20231031 | 133900 | 6038636350 | 37950 | 37900 | 37950 | 37900 | 186 |
| 329 | 20231031 | 133800 | 6031586200 | 37900 | 37900 | 37950 | 37850 | 1188 |
| 330 | 20231031 | 133700 | 5986559650 | 37900 | 37850 | 37900 | 37850 | 260 |
| 331 | 20231031 | 133600 | 5976711750 | 37850 | 37900 | 37900 | 37850 | 49 |
| 332 | 20231031 | 133500 | 5974855950 | 37900 | 37900 | 37900 | 37850 | 55 |
| 333 | 20231031 | 133400 | 5972772550 | 37900 | 37900 | 37900 | 37850 | 220 |
| 334 | 20231031 | 133300 | 5964441300 | 37850 | 37900 | 37900 | 37850 | 44 |
| 335 | 20231031 | 133200 | 5962774300 | 37900 | 37850 | 37900 | 37850 | 134 |
| 336 | 20231031 | 133100 | 5957697350 | 37900 | 37850 | 37900 | 37850 | 2209 |
| 337 | 20231031 | 133000 | 5873977100 | 37850 | 37850 | 37900 | 37850 | 448 |
| 338 | 20231031 | 132900 | 5857006100 | 37850 | 37850 | 37900 | 37850 | 65 |
| 339 | 20231031 | 132800 | 5854545800 | 37850 | 37850 | 37900 | 37850 | 244 |
| 340 | 20231031 | 132700 | 5845309550 | 37900 | 37850 | 37900 | 37850 | 261 |
| 341 | 20231031 | 132600 | 5835429250 | 37850 | 37850 | 37900 | 37850 | 59 |
| 342 | 20231031 | 132500 | 5833196050 | 37850 | 37850 | 37850 | 37850 | 26 |
| 343 | 20231031 | 132400 | 5832211950 | 37900 | 37850 | 37900 | 37850 | 163 |
| 344 | 20231031 | 132300 | 5826041850 | 37900 | 37900 | 37950 | 37850 | 1073 |
| 345 | 20231031 | 132200 | 5785375200 | 37900 | 37900 | 37950 | 37900 | 23 |
| 346 | 20231031 | 132100 | 5784503450 | 37900 | 37900 | 37950 | 37900 | 531 |
| 347 | 20231031 | 132000 | 5764377250 | 37950 | 37950 | 38000 | 37900 | 1363 |
| 348 | 20231031 | 131900 | 5712650750 | 37950 | 37950 | 38000 | 37950 | 30 |
| 349 | 20231031 | 131800 | 5711511950 | 37950 | 37950 | 38000 | 37950 | 52 |
| 350 | 20231031 | 131700 | 5709537450 | 37950 | 38000 | 38000 | 37950 | 56 |
| 351 | 20231031 | 131600 | 5707411650 | 37950 | 37950 | 37950 | 37950 | 6 |
| 352 | 20231031 | 131500 | 5707183950 | 37950 | 37950 | 38000 | 37950 | 23 |
| 353 | 20231031 | 131400 | 5706310700 | 38000 | 37950 | 38000 | 37950 | 8 |
| 354 | 20231031 | 131300 | 5706007000 | 38000 | 37950 | 38000 | 37950 | 23 |
| 355 | 20231031 | 131200 | 5705134100 | 37950 | 38000 | 38050 | 37950 | 1624 |
| 356 | 20231031 | 131100 | 5643409150 | 38000 | 38050 | 38050 | 38000 | 28 |
| 357 | 20231031 | 131000 | 5642344750 | 38000 | 38000 | 38050 | 38000 | 1548 |
| 358 | 20231031 | 130900 | 5583514050 | 37950 | 37950 | 38000 | 37950 | 25 |
| 359 | 20231031 | 130800 | 5582564250 | 38000 | 37950 | 38000 | 37950 | 51 |
| 360 | 20231031 | 130700 | 5580626800 | 38000 | 38000 | 38000 | 37950 | 103 |
| 361 | 20231031 | 130600 | 5576713000 | 37950 | 38000 | 38050 | 37950 | 1739 |
| 362 | 20231031 | 130500 | 5510628550 | 38000 | 38050 | 38050 | 38000 | 14 |
| 363 | 20231031 | 130400 | 5510096000 | 38050 | 38000 | 38050 | 38000 | 5430 |
| 364 | 20231031 | 130300 | 5303485450 | 38050 | 38000 | 38050 | 38000 | 33 |
| 365 | 20231031 | 130200 | 5302230800 | 38000 | 38050 | 38050 | 38000 | 113 |
| 366 | 20231031 | 130100 | 5297932950 | 38000 | 38000 | 38050 | 38000 | 105 |
| 367 | 20231031 | 130000 | 5293942400 | 38000 | 38050 | 38050 | 38000 | 16 |
| 368 | 20231031 | 125900 | 5293334350 | 38000 | 38000 | 38050 | 38000 | 459 |
| 369 | 20231031 | 125800 | 5275890250 | 38050 | 38000 | 38050 | 38000 | 59 |
| 370 | 20231031 | 125700 | 5273646200 | 38000 | 38000 | 38050 | 38000 | 14 |
| 371 | 20231031 | 125600 | 5273114100 | 38000 | 38050 | 38050 | 38000 | 77 |
| 372 | 20231031 | 125500 | 5270187800 | 38000 | 38000 | 38050 | 38000 | 19 |
| 373 | 20231031 | 125400 | 5269465450 | 38000 | 38000 | 38050 | 38000 | 76 |
| 374 | 20231031 | 125300 | 5266577000 | 38000 | 38000 | 38000 | 38000 | 6 |
| 375 | 20231031 | 125200 | 5266349000 | 38000 | 38050 | 38050 | 38000 | 87 |
| 376 | 20231031 | 125100 | 5263039350 | 38000 | 38000 | 38050 | 38000 | 52 |
| 377 | 20231031 | 125000 | 5261063250 | 38000 | 38050 | 38050 | 38000 | 297 |
| 378 | 20231031 | 124900 | 5249762850 | 38000 | 38000 | 38000 | 38000 | 6 |
| 379 | 20231031 | 124800 | 5249534850 | 38000 | 38050 | 38100 | 38000 | 865 |
| 380 | 20231031 | 124700 | 5216636850 | 38050 | 38100 | 38100 | 38050 | 6 |
| 381 | 20231031 | 124600 | 5216408450 | 38050 | 38100 | 38100 | 38050 | 18 |
| 382 | 20231031 | 124500 | 5215723250 | 38050 | 38050 | 38100 | 38050 | 93 |
| 383 | 20231031 | 124400 | 5212184200 | 38100 | 38050 | 38100 | 38050 | 16 |
| 384 | 20231031 | 124300 | 5211574900 | 38100 | 38050 | 38100 | 38050 | 27 |
| 385 | 20231031 | 124200 | 5210547000 | 38050 | 38050 | 38100 | 38050 | 745 |
| 386 | 20231031 | 124100 | 5182197450 | 38100 | 38050 | 38100 | 38050 | 44 |
| 387 | 20231031 | 124000 | 5180523150 | 38050 | 38050 | 38100 | 38050 | 31 |
| 388 | 20231031 | 123900 | 5179343300 | 38050 | 38150 | 38150 | 38050 | 757 |
| 389 | 20231031 | 123800 | 5150501600 | 38100 | 38100 | 38150 | 38100 | 27 |
| 390 | 20231031 | 123700 | 5149472800 | 38100 | 38100 | 38150 | 38100 | 114 |
| 391 | 20231031 | 123600 | 5145126550 | 38150 | 38100 | 38150 | 38100 | 24 |
| 392 | 20231031 | 123500 | 5144211350 | 38150 | 38200 | 38200 | 38150 | 481 |
| 393 | 20231031 | 123400 | 5125854750 | 38200 | 38150 | 38250 | 38150 | 2170 |
| 394 | 20231031 | 123300 | 5042959550 | 38150 | 38150 | 38150 | 38150 | 11 |
| 395 | 20231031 | 123200 | 5042539900 | 38150 | 38150 | 38150 | 38150 | 39 |
| 396 | 20231031 | 123100 | 5041052050 | 38150 | 38200 | 38200 | 38150 | 128 |
| 397 | 20231031 | 123000 | 5036167850 | 38150 | 38150 | 38200 | 38150 | 23 |
| 398 | 20231031 | 122900 | 5035289950 | 38200 | 38150 | 38200 | 38150 | 27 |
| 399 | 20231031 | 122800 | 5034259400 | 38150 | 38200 | 38200 | 38150 | 64 |
| 400 | 20231031 | 122700 | 5031814700 | 38200 | 38100 | 38200 | 38100 | 348 |
| 401 | 20231031 | 122600 | 5018540000 | 38100 | 38100 | 38150 | 38050 | 245 |
| 402 | 20231031 | 122500 | 5009204750 | 38100 | 38100 | 38100 | 38050 | 100 |
| 403 | 20231031 | 122400 | 5005396350 | 38100 | 38050 | 38100 | 38050 | 577 |
| 404 | 20231031 | 122300 | 4983414150 | 38050 | 38050 | 38050 | 38050 | 99 |
| 405 | 20231031 | 122200 | 4979647200 | 38050 | 38000 | 38050 | 38000 | 379 |
| 406 | 20231031 | 122100 | 4965226800 | 38000 | 38000 | 38000 | 38000 | 2327 |
| 407 | 20231031 | 122000 | 4876800800 | 37950 | 37950 | 38000 | 37950 | 366 |
| 408 | 20231031 | 121900 | 4862910050 | 37950 | 37950 | 38000 | 37950 | 153 |
| 409 | 20231031 | 121800 | 4857103300 | 37950 | 37950 | 38000 | 37950 | 119 |
| 410 | 20231031 | 121700 | 4852587100 | 37950 | 37950 | 37950 | 37950 | 336 |
| 411 | 20231031 | 121600 | 4839835900 | 38000 | 38000 | 38050 | 38000 | 1583 |
| 412 | 20231031 | 121500 | 4779680100 | 38000 | 38000 | 38050 | 38000 | 9 |
| 413 | 20231031 | 121400 | 4779337950 | 38050 | 38050 | 38050 | 38000 | 44 |
| 414 | 20231031 | 121300 | 4777664200 | 38050 | 38050 | 38050 | 38000 | 255 |
| 415 | 20231031 | 121200 | 4767961600 | 38000 | 38100 | 38100 | 38000 | 1548 |
| 416 | 20231031 | 121100 | 4709061450 | 38100 | 38050 | 38100 | 38050 | 25 |
| 417 | 20231031 | 121000 | 4708109450 | 38050 | 38050 | 38050 | 38050 | 52 |
| 418 | 20231031 | 120900 | 4706130850 | 38050 | 38100 | 38100 | 38050 | 66 |
| 419 | 20231031 | 120800 | 4703618850 | 38050 | 38100 | 38150 | 38050 | 279 |
| 420 | 20231031 | 120700 | 4692988350 | 38100 | 38100 | 38150 | 38100 | 10 |
| 421 | 20231031 | 120600 | 4692607300 | 38100 | 38100 | 38150 | 38100 | 118 |
| 422 | 20231031 | 120500 | 4688110850 | 38150 | 38150 | 38150 | 38050 | 2368 |
| 423 | 20231031 | 120400 | 4597887600 | 38150 | 38100 | 38150 | 38100 | 170 |
| 424 | 20231031 | 120300 | 4591402550 | 38150 | 38100 | 38150 | 38100 | 784 |
| 425 | 20231031 | 120200 | 4561493450 | 38150 | 38100 | 38150 | 38100 | 17 |
| 426 | 20231031 | 120100 | 4560845550 | 38100 | 38150 | 38150 | 38100 | 130 |
| 427 | 20231031 | 120000 | 4555886250 | 38100 | 38100 | 38150 | 38100 | 54 |
| 428 | 20231031 | 115900 | 4553827600 | 38100 | 38150 | 38150 | 38100 | 154 |
| 429 | 20231031 | 115800 | 4547952750 | 38150 | 38150 | 38150 | 38100 | 712 |
| 430 | 20231031 | 115700 | 4520790450 | 38100 | 38100 | 38150 | 38100 | 44 |
| 431 | 20231031 | 115600 | 4519113700 | 38100 | 38100 | 38100 | 38100 | 45 |
| 432 | 20231031 | 115500 | 4517399200 | 38100 | 38150 | 38150 | 38100 | 46 |
| 433 | 20231031 | 115400 | 4515646450 | 38150 | 38100 | 38150 | 38100 | 17 |
| 434 | 20231031 | 115300 | 4514998450 | 38150 | 38100 | 38150 | 38100 | 97 |
| 435 | 20231031 | 115200 | 4511301950 | 38100 | 38150 | 38150 | 38100 | 96 |
| 436 | 20231031 | 115100 | 4507644150 | 38100 | 38150 | 38150 | 38100 | 1564 |
| 437 | 20231031 | 115000 | 4447978250 | 38200 | 38150 | 38200 | 38150 | 304 |
| 438 | 20231031 | 114900 | 4436367300 | 38150 | 38150 | 38200 | 38150 | 54 |
| 439 | 20231031 | 114800 | 4434306300 | 38200 | 38150 | 38200 | 38150 | 14 |
| 440 | 20231031 | 114700 | 4433771700 | 38150 | 38200 | 38200 | 38150 | 18 |
| 441 | 20231031 | 114600 | 4433084600 | 38200 | 38200 | 38200 | 38200 | 780 |
| 442 | 20231031 | 114500 | 4403288600 | 38300 | 38300 | 38300 | 38300 | 1 |
| 443 | 20231031 | 114400 | 4403250300 | 38200 | 38150 | 38300 | 38150 | 1300 |
| 444 | 20231031 | 114300 | 4353594050 | 38150 | 38200 | 38250 | 38150 | 944 |
| 445 | 20231031 | 114200 | 4317532350 | 38200 | 38250 | 38250 | 38200 | 227 |
| 446 | 20231031 | 114100 | 4308850100 | 38300 | 38250 | 38300 | 38250 | 262 |
| 447 | 20231031 | 114000 | 4298827750 | 38250 | 38250 | 38250 | 38250 | 35 |
| 448 | 20231031 | 113900 | 4297489000 | 38300 | 38250 | 38300 | 38250 | 31 |
| 449 | 20231031 | 113800 | 4296302350 | 38250 | 38300 | 38300 | 38250 | 9 |
| 450 | 20231031 | 113700 | 4295958000 | 38250 | 38300 | 38300 | 38250 | 771 |
| 451 | 20231031 | 113600 | 4266434650 | 38400 | 38400 | 38400 | 38350 | 996 |
| 452 | 20231031 | 113500 | 4228237750 | 38400 | 38400 | 38400 | 38350 | 684 |
| 453 | 20231031 | 113400 | 4201973050 | 38400 | 38400 | 38400 | 38350 | 1538 |
| 454 | 20231031 | 113300 | 4142914550 | 38350 | 38400 | 38400 | 38350 | 253 |
| 455 | 20231031 | 113200 | 4133199950 | 38350 | 38350 | 38400 | 38350 | 545 |
| 456 | 20231031 | 113100 | 4112298300 | 38350 | 38350 | 38400 | 38350 | 140 |
| 457 | 20231031 | 113000 | 4106928500 | 38400 | 38350 | 38400 | 38350 | 112 |
| 458 | 20231031 | 112900 | 4102628250 | 38350 | 38400 | 38400 | 38350 | 7 |
| 459 | 20231031 | 112800 | 4102359700 | 38350 | 38400 | 38400 | 38350 | 21 |
| 460 | 20231031 | 112700 | 4101553950 | 38350 | 38350 | 38400 | 38350 | 27 |
| 461 | 20231031 | 112600 | 4100518400 | 38350 | 38350 | 38350 | 38350 | 18 |
| 462 | 20231031 | 112500 | 4099828100 | 38400 | 38350 | 38400 | 38350 | 1318 |
| 463 | 20231031 | 112400 | 4049280100 | 38350 | 38350 | 38350 | 38350 | 13 |
| 464 | 20231031 | 112300 | 4048781550 | 38400 | 38400 | 38400 | 38350 | 82 |
| 465 | 20231031 | 112200 | 4045632850 | 38400 | 38400 | 38450 | 38400 | 191 |
| 466 | 20231031 | 112100 | 4038296950 | 38400 | 38450 | 38450 | 38400 | 90 |
| 467 | 20231031 | 112000 | 4034840700 | 38400 | 38450 | 38450 | 38400 | 129 |
| 468 | 20231031 | 111900 | 4029886550 | 38400 | 38400 | 38450 | 38400 | 230 |
| 469 | 20231031 | 111800 | 4021054250 | 38400 | 38450 | 38450 | 38400 | 39 |
| 470 | 20231031 | 111700 | 4019556450 | 38450 | 38400 | 38450 | 38400 | 35 |
| 471 | 20231031 | 111600 | 4018211350 | 38450 | 38400 | 38450 | 38400 | 314 |
| 472 | 20231031 | 111500 | 4006153350 | 38400 | 38450 | 38450 | 38400 | 78 |
| 473 | 20231031 | 111400 | 4003158050 | 38400 | 38450 | 38450 | 38400 | 462 |
| 474 | 20231031 | 111300 | 3985394300 | 38450 | 38450 | 38500 | 38450 | 219 |
| 475 | 20231031 | 111200 | 3976973650 | 38500 | 38500 | 38550 | 38450 | 253 |
| 476 | 20231031 | 111100 | 3967230650 | 38500 | 38500 | 38550 | 38500 | 134 |
| 477 | 20231031 | 111000 | 3962070950 | 38500 | 38500 | 38500 | 38500 | 21 |
| 478 | 20231031 | 110900 | 3961262450 | 38550 | 38500 | 38550 | 38500 | 30 |
| 479 | 20231031 | 110800 | 3960107400 | 38500 | 38500 | 38550 | 38500 | 544 |
| 480 | 20231031 | 110700 | 3939162150 | 38500 | 38400 | 38500 | 38400 | 298 |
| 481 | 20231031 | 110600 | 3927702450 | 38400 | 38450 | 38450 | 38400 | 23 |
| 482 | 20231031 | 110500 | 3926819200 | 38400 | 38500 | 38500 | 38400 | 541 |
| 483 | 20231031 | 110400 | 3906017900 | 38500 | 38550 | 38600 | 38500 | 773 |
| 484 | 20231031 | 110300 | 3876236500 | 38550 | 38550 | 38550 | 38550 | 501 |
| 485 | 20231031 | 110200 | 3856922950 | 38550 | 38550 | 38600 | 38550 | 7 |
| 486 | 20231031 | 110100 | 3856653050 | 38550 | 38600 | 38600 | 38550 | 16 |
| 487 | 20231031 | 110000 | 3856036200 | 38550 | 38550 | 38600 | 38550 | 19 |
| 488 | 20231031 | 105900 | 3855303650 | 38550 | 38600 | 38600 | 38550 | 14 |
| 489 | 20231031 | 105800 | 3854763900 | 38550 | 38550 | 38550 | 38550 | 9 |
| 490 | 20231031 | 105700 | 3854416950 | 38600 | 38600 | 38650 | 38600 | 525 |
| 491 | 20231031 | 105600 | 3834151850 | 38600 | 38600 | 38600 | 38600 | 15 |
| 492 | 20231031 | 105500 | 3833572850 | 38600 | 38600 | 38650 | 38600 | 9 |
| 493 | 20231031 | 105400 | 3833225350 | 38600 | 38650 | 38650 | 38600 | 41 |
| 494 | 20231031 | 105300 | 3831641200 | 38650 | 38700 | 38750 | 38650 | 253 |
| 495 | 20231031 | 105200 | 3821854750 | 38700 | 38700 | 38750 | 38700 | 460 |
| 496 | 20231031 | 105100 | 3804052700 | 38700 | 38700 | 38700 | 38650 | 51 |
| 497 | 20231031 | 105000 | 3802080650 | 38650 | 38550 | 38650 | 38550 | 761 |
| 498 | 20231031 | 104900 | 3772686700 | 38600 | 38550 | 38600 | 38550 | 14 |
| 499 | 20231031 | 104800 | 3772146650 | 38550 | 38600 | 38600 | 38550 | 2 |
| 500 | 20231031 | 104700 | 3772069500 | 38550 | 38550 | 38600 | 38550 | 306 |
| 501 | 20231031 | 104600 | 3760258500 | 38600 | 38600 | 38600 | 38600 | 202 |
| 502 | 20231031 | 104500 | 3752461300 | 38600 | 38550 | 38600 | 38550 | 674 |
| 503 | 20231031 | 104400 | 3726451800 | 38550 | 38550 | 38550 | 38500 | 8 |
| 504 | 20231031 | 104300 | 3726143500 | 38550 | 38700 | 38700 | 38550 | 339 |
| 505 | 20231031 | 104200 | 3713053350 | 38700 | 38750 | 38750 | 38700 | 762 |
| 506 | 20231031 | 104100 | 3683563850 | 38700 | 38750 | 38750 | 38700 | 42 |
| 507 | 20231031 | 104000 | 3681937600 | 38750 | 38700 | 38750 | 38650 | 568 |
| 508 | 20231031 | 103900 | 3659957850 | 38700 | 38550 | 38700 | 38550 | 828 |
| 509 | 20231031 | 103800 | 3627976100 | 38600 | 38550 | 38600 | 38500 | 495 |
| 510 | 20231031 | 103700 | 3608892750 | 38500 | 38550 | 38550 | 38500 | 25 |
| 511 | 20231031 | 103600 | 3607929900 | 38500 | 38550 | 38550 | 38500 | 136 |
| 512 | 20231031 | 103500 | 3602692750 | 38500 | 38500 | 38500 | 38500 | 67 |
| 513 | 20231031 | 103400 | 3600113250 | 38500 | 38650 | 38650 | 38500 | 1190 |
| 514 | 20231031 | 103300 | 3554195350 | 38600 | 38600 | 38650 | 38600 | 78 |
| 515 | 20231031 | 103200 | 3551182750 | 38600 | 38700 | 38700 | 38600 | 417 |
| 516 | 20231031 | 103100 | 3535066850 | 38700 | 38700 | 38750 | 38700 | 652 |
| 517 | 20231031 | 103000 | 3509834400 | 38700 | 38750 | 38750 | 38700 | 97 |
| 518 | 20231031 | 102900 | 3506077100 | 38750 | 38700 | 38750 | 38650 | 590 |
| 519 | 20231031 | 102800 | 3483243500 | 38700 | 38700 | 38700 | 38700 | 40 |
| 520 | 20231031 | 102700 | 3481695500 | 38750 | 38700 | 38750 | 38700 | 617 |
| 521 | 20231031 | 102600 | 3457811200 | 38650 | 38650 | 38700 | 38650 | 24 |
| 522 | 20231031 | 102500 | 3456883550 | 38650 | 38600 | 38750 | 38600 | 655 |
| 523 | 20231031 | 102400 | 3431531500 | 38700 | 38550 | 38700 | 38550 | 9 |
| 524 | 20231031 | 102300 | 3431184400 | 38700 | 38450 | 38700 | 38450 | 1677 |
| 525 | 20231031 | 102200 | 3366485050 | 38400 | 38450 | 38450 | 38400 | 454 |
| 526 | 20231031 | 102100 | 3349048750 | 38450 | 38450 | 38450 | 38450 | 161 |
| 527 | 20231031 | 102000 | 3342858300 | 38500 | 38500 | 38500 | 38500 | 43 |
| 528 | 20231031 | 101900 | 3341202800 | 38450 | 38650 | 38650 | 38450 | 472 |
| 529 | 20231031 | 101800 | 3323008100 | 38550 | 38550 | 38650 | 38550 | 1082 |
| 530 | 20231031 | 101700 | 3281264500 | 38500 | 38400 | 38500 | 38400 | 1550 |
| 531 | 20231031 | 101600 | 3221624650 | 38450 | 38400 | 38450 | 38400 | 33 |
| 532 | 20231031 | 101500 | 3220357350 | 38400 | 38400 | 38400 | 38350 | 408 |
| 533 | 20231031 | 101400 | 3204690250 | 38400 | 38400 | 38400 | 38400 | 332 |
| 534 | 20231031 | 101300 | 3191941450 | 38450 | 38450 | 38500 | 38400 | 826 |
| 535 | 20231031 | 101200 | 3160203450 | 38500 | 38550 | 38550 | 38450 | 2230 |
| 536 | 20231031 | 101100 | 3074325000 | 38550 | 38550 | 38550 | 38500 | 108 |
| 537 | 20231031 | 101000 | 3070161700 | 38500 | 38500 | 38500 | 38500 | 703 |
| 538 | 20231031 | 100900 | 3043096200 | 38600 | 38600 | 38600 | 38600 | 7 |
| 539 | 20231031 | 100800 | 3042826000 | 38600 | 38450 | 38600 | 38450 | 765 |
| 540 | 20231031 | 100700 | 3013371850 | 38450 | 38500 | 38500 | 38400 | 949 |
| 541 | 20231031 | 100600 | 2976907650 | 38500 | 38450 | 38500 | 38450 | 182 |
| 542 | 20231031 | 100500 | 2969904850 | 38450 | 38400 | 38450 | 38400 | 653 |
| 543 | 20231031 | 100400 | 2944797500 | 38450 | 38450 | 38450 | 38450 | 27 |
| 544 | 20231031 | 100300 | 2943759350 | 38450 | 38450 | 38450 | 38400 | 230 |
| 545 | 20231031 | 100200 | 2934917750 | 38450 | 38650 | 38650 | 38450 | 963 |
| 546 | 20231031 | 100100 | 2897790900 | 38650 | 38400 | 38650 | 38400 | 1018 |
| 547 | 20231031 | 100000 | 2858673250 | 38400 | 38400 | 38400 | 38400 | 87 |
| 548 | 20231031 | 095900 | 2855332450 | 38400 | 38400 | 38400 | 38350 | 45 |
| 549 | 20231031 | 095800 | 2853604550 | 38400 | 38350 | 38400 | 38350 | 219 |
| 550 | 20231031 | 095700 | 2845204550 | 38400 | 38400 | 38400 | 38350 | 174 |
| 551 | 20231031 | 095600 | 2838529650 | 38400 | 38300 | 38400 | 38300 | 573 |
| 552 | 20231031 | 095500 | 2816568600 | 38300 | 38300 | 38300 | 38250 | 632 |
| 553 | 20231031 | 095400 | 2792363500 | 38350 | 38350 | 38350 | 38300 | 398 |
| 554 | 20231031 | 095300 | 2777102150 | 38300 | 38350 | 38350 | 38300 | 112 |
| 555 | 20231031 | 095200 | 2772807100 | 38350 | 38300 | 38350 | 38300 | 238 |
| 556 | 20231031 | 095100 | 2763687700 | 38350 | 38250 | 38350 | 38200 | 717 |
| 557 | 20231031 | 095000 | 2736250350 | 38250 | 38300 | 38300 | 38200 | 405 |
| 558 | 20231031 | 094900 | 2720759650 | 38300 | 38500 | 38500 | 38300 | 102 |
| 559 | 20231031 | 094800 | 2716849650 | 38500 | 38150 | 38500 | 38150 | 1701 |
| 560 | 20231031 | 094700 | 2651793700 | 38100 | 38150 | 38200 | 38100 | 1163 |
| 561 | 20231031 | 094600 | 2607435650 | 38150 | 38150 | 38200 | 38150 | 1030 |
| 562 | 20231031 | 094500 | 2568136700 | 38150 | 38100 | 38150 | 38000 | 1380 |
| 563 | 20231031 | 094400 | 2515637350 | 38100 | 38250 | 38250 | 38100 | 1286 |
| 564 | 20231031 | 094300 | 2466565600 | 38250 | 38250 | 38300 | 38200 | 319 |
| 565 | 20231031 | 094200 | 2454364350 | 38250 | 38300 | 38300 | 38250 | 480 |
| 566 | 20231031 | 094100 | 2436000150 | 38300 | 38400 | 38400 | 38300 | 867 |
| 567 | 20231031 | 094000 | 2402773800 | 38350 | 38500 | 38500 | 38350 | 8988 |
| 568 | 20231031 | 093900 | 2057307300 | 38500 | 38550 | 38550 | 38450 | 4640 |
| 569 | 20231031 | 093800 | 1878668200 | 38550 | 38600 | 38600 | 38550 | 907 |
| 570 | 20231031 | 093700 | 1843701500 | 38600 | 38550 | 38600 | 38550 | 286 |
| 571 | 20231031 | 093600 | 1832674950 | 38550 | 38650 | 38650 | 38500 | 2128 |
| 572 | 20231031 | 093500 | 1750598900 | 38650 | 38650 | 38700 | 38650 | 156 |
| 573 | 20231031 | 093400 | 1744569300 | 38650 | 38600 | 38650 | 38600 | 1104 |
| 574 | 20231031 | 093300 | 1701935050 | 38600 | 38600 | 38600 | 38550 | 34 |
| 575 | 20231031 | 093200 | 1700623050 | 38600 | 38650 | 38650 | 38550 | 48 |
| 576 | 20231031 | 093100 | 1698770400 | 38650 | 38650 | 38750 | 38550 | 535 |
| 577 | 20231031 | 093000 | 1678089650 | 38650 | 38500 | 38650 | 38500 | 782 |
| 578 | 20231031 | 092900 | 1647915350 | 38500 | 38500 | 38550 | 38500 | 418 |
| 579 | 20231031 | 092800 | 1631816400 | 38550 | 38600 | 38600 | 38500 | 791 |
| 580 | 20231031 | 092700 | 1601329250 | 38600 | 38600 | 38600 | 38600 | 112 |
| 581 | 20231031 | 092600 | 1597006050 | 38600 | 38650 | 38650 | 38600 | 792 |
| 582 | 20231031 | 092500 | 1566427600 | 38600 | 38600 | 38650 | 38550 | 726 |
| 583 | 20231031 | 092400 | 1538398900 | 38650 | 38500 | 38700 | 38500 | 693 |
| 584 | 20231031 | 092300 | 1511664050 | 38450 | 38400 | 38500 | 38400 | 774 |
| 585 | 20231031 | 092200 | 1481908100 | 38400 | 38450 | 38450 | 38400 | 599 |
| 586 | 20231031 | 092100 | 1458899600 | 38450 | 38500 | 38550 | 38450 | 1319 |
| 587 | 20231031 | 092000 | 1408139300 | 38550 | 38550 | 38600 | 38500 | 794 |
| 588 | 20231031 | 091900 | 1377539000 | 38550 | 38550 | 38600 | 38550 | 581 |
| 589 | 20231031 | 091800 | 1355139750 | 38500 | 38600 | 38600 | 38500 | 882 |
| 590 | 20231031 | 091700 | 1321139700 | 38550 | 38550 | 38650 | 38500 | 1080 |
| 591 | 20231031 | 091600 | 1279496600 | 38600 | 38550 | 38600 | 38450 | 1200 |
| 592 | 20231031 | 091500 | 1233289800 | 38550 | 38650 | 38650 | 38500 | 3052 |
| 593 | 20231031 | 091400 | 1115590900 | 38600 | 38650 | 38650 | 38600 | 384 |
| 594 | 20231031 | 091300 | 1100756800 | 38600 | 38600 | 38650 | 38550 | 931 |
| 595 | 20231031 | 091200 | 1064815700 | 38600 | 38750 | 38750 | 38600 | 847 |
| 596 | 20231031 | 091100 | 1032083550 | 38650 | 38750 | 38800 | 38650 | 1653 |
| 597 | 20231031 | 091000 | 968105450 | 38800 | 38750 | 38800 | 38650 | 1555 |
| 598 | 20231031 | 090900 | 907905500 | 38750 | 38650 | 38750 | 38650 | 1577 |
| 599 | 20231031 | 090800 | 846879050 | 38700 | 38600 | 38800 | 38600 | 1454 |
| 600 | 20231031 | 090700 | 790581550 | 38600 | 38800 | 38850 | 38550 | 2574 |
| 601 | 20231031 | 090600 | 690953000 | 38800 | 38600 | 38800 | 38550 | 1176 |
| 602 | 20231031 | 090500 | 645398900 | 38650 | 38800 | 38800 | 38500 | 3019 |
| 603 | 20231031 | 090400 | 528693300 | 38800 | 38800 | 38850 | 38500 | 3379 |
| 604 | 20231031 | 090300 | 397963800 | 38800 | 38850 | 38950 | 38700 | 4224 |
| 605 | 20231031 | 090200 | 234098500 | 39000 | 39050 | 39100 | 38800 | 1605 |
| 606 | 20231031 | 090100 | 171579650 | 39050 | 39450 | 39450 | 39000 | 2969 |
| 607 | 20231031 | 090000 | 55270750 | 39400 | 39900 | 39900 | 39400 | 1388 |