33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 191300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 3 | 20231031 | 191200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231031 | 191100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231031 | 191000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231031 | 190900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231031 | 190800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231031 | 190700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231031 | 190600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231031 | 190500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231031 | 190400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231031 | 190300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231031 | 190200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231031 | 190100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231031 | 190000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231031 | 185900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231031 | 185800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231031 | 185700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231031 | 185600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231031 | 185500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231031 | 185400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231031 | 185300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231031 | 185200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231031 | 185100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231031 | 185000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231031 | 184900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231031 | 184800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231031 | 184700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231031 | 184600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231031 | 184500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231031 | 184400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231031 | 184300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 33 | 20231031 | 184200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231031 | 184100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231031 | 184000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231031 | 183900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231031 | 183800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231031 | 183700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231031 | 183600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231031 | 183500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231031 | 183400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231031 | 183300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231031 | 183200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231031 | 183100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231031 | 183000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231031 | 182900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231031 | 182800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231031 | 182700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231031 | 182600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231031 | 182500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231031 | 182400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231031 | 182300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231031 | 182200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231031 | 182100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231031 | 182000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231031 | 181900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231031 | 181800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231031 | 181700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231031 | 181600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231031 | 181500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231031 | 181400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231031 | 181300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 63 | 20231031 | 181200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231031 | 181100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231031 | 181000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231031 | 180900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231031 | 180800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231031 | 180700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231031 | 180600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231031 | 180500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231031 | 180400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231031 | 180300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231031 | 180200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231031 | 180100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231031 | 180000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231031 | 175900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231031 | 175800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231031 | 175700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231031 | 175600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231031 | 175500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231031 | 175400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231031 | 175300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231031 | 175200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231031 | 175100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231031 | 175000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231031 | 174900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231031 | 174800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231031 | 174700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231031 | 174600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231031 | 174500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231031 | 174400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231031 | 174300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 93 | 20231031 | 174200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231031 | 174100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231031 | 174000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231031 | 173900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231031 | 173800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231031 | 173700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231031 | 173600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231031 | 173500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231031 | 173400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231031 | 173300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231031 | 173200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231031 | 173100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231031 | 173000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231031 | 172900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231031 | 172800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231031 | 172700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231031 | 172600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231031 | 172500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231031 | 172400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231031 | 172300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231031 | 172200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231031 | 172100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231031 | 172000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231031 | 171900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231031 | 171800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231031 | 171700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231031 | 171600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231031 | 171500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231031 | 171400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231031 | 171300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 123 | 20231031 | 171200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231031 | 171100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231031 | 171000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231031 | 170900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231031 | 170800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231031 | 170700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231031 | 170600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231031 | 170500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231031 | 170400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231031 | 170300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231031 | 170200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231031 | 170100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231031 | 170000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231031 | 165900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231031 | 165800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231031 | 165700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231031 | 165600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231031 | 165500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231031 | 165400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231031 | 165300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231031 | 165200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231031 | 165100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231031 | 165000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231031 | 164900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231031 | 164800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231031 | 164700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231031 | 164600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231031 | 164500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231031 | 164400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231031 | 164300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 153 | 20231031 | 164200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231031 | 164100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231031 | 164000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231031 | 163900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231031 | 163800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231031 | 163700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231031 | 163600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231031 | 163500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231031 | 163400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231031 | 163300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231031 | 163200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231031 | 163100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231031 | 163000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231031 | 162900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231031 | 162800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231031 | 162700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231031 | 162600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231031 | 162500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231031 | 162400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231031 | 162300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231031 | 162200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231031 | 162100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231031 | 162000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231031 | 161900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231031 | 161800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231031 | 161700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231031 | 161600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231031 | 161500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231031 | 161400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231031 | 161300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 183 | 20231031 | 161200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231031 | 161100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231031 | 161000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231031 | 160900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231031 | 160800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231031 | 160700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231031 | 160600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231031 | 160500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231031 | 160400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231031 | 160300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231031 | 160200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231031 | 160100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231031 | 160000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231031 | 155900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231031 | 155800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231031 | 155700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231031 | 155600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231031 | 155500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231031 | 155400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231031 | 155300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231031 | 155200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231031 | 155100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231031 | 155000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231031 | 154900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231031 | 154800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231031 | 154700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231031 | 154600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231031 | 154500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231031 | 154400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231031 | 154300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 213 | 20231031 | 154200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231031 | 154100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231031 | 154000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231031 | 153900 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231031 | 153800 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231031 | 153700 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231031 | 153600 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231031 | 153500 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231031 | 153400 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231031 | 153300 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231031 | 153200 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231031 | 153100 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231031 | 153000 | 7475287750 | 27850 | 27850 | 27850 | 27850 | 5852 |
| 226 | 20231031 | 152900 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20231031 | 152800 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20231031 | 152700 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20231031 | 152600 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20231031 | 152500 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20231031 | 152400 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20231031 | 152300 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20231031 | 152200 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20231031 | 152100 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20231031 | 152000 | 7312309550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20231031 | 151900 | 7312309550 | 27950 | 27950 | 28050 | 27950 | 360 |
| 237 | 20231031 | 151800 | 7302231550 | 27950 | 27950 | 28050 | 27950 | 1217 |
| 238 | 20231031 | 151700 | 7268186650 | 28000 | 28150 | 28150 | 28000 | 1745 |
| 239 | 20231031 | 151600 | 7219289350 | 28150 | 28000 | 28150 | 28000 | 2697 |
| 240 | 20231031 | 151500 | 7143531050 | 28000 | 28150 | 28150 | 28000 | 2279 |
| 241 | 20231031 | 151400 | 7079442100 | 28150 | 28150 | 28150 | 28050 | 2125 |
| 242 | 20231031 | 151300 | 7019683950 | 28100 | 28200 | 28200 | 28000 | 2879 |
| 243 | 20231031 | 151200 | 6938702450 | 28200 | 28150 | 28250 | 28100 | 3269 |
| 244 | 20231031 | 151100 | 6846571850 | 28050 | 28100 | 28200 | 28050 | 1874 |
| 245 | 20231031 | 151000 | 6793844400 | 28050 | 28050 | 28100 | 28050 | 1799 |
| 246 | 20231031 | 150900 | 6743338600 | 28050 | 28050 | 28100 | 28000 | 1758 |
| 247 | 20231031 | 150800 | 6694043750 | 28050 | 28050 | 28100 | 28000 | 2448 |
| 248 | 20231031 | 150700 | 6625333900 | 28050 | 28050 | 28100 | 28000 | 1949 |
| 249 | 20231031 | 150600 | 6570617200 | 28000 | 28000 | 28050 | 27950 | 1955 |
| 250 | 20231031 | 150500 | 6515845800 | 28000 | 28000 | 28050 | 27950 | 2076 |
| 251 | 20231031 | 150400 | 6457681600 | 28000 | 28050 | 28050 | 28000 | 1896 |
| 252 | 20231031 | 150300 | 6404536300 | 28000 | 27950 | 28050 | 27850 | 3313 |
| 253 | 20231031 | 150200 | 6311782850 | 27950 | 27750 | 28000 | 27700 | 4046 |
| 254 | 20231031 | 150100 | 6198926850 | 27750 | 27800 | 27850 | 27700 | 1581 |
| 255 | 20231031 | 150000 | 6154959650 | 27850 | 27750 | 27850 | 27700 | 1366 |
| 256 | 20231031 | 145900 | 6116967850 | 27800 | 27600 | 27800 | 27600 | 2253 |
| 257 | 20231031 | 145800 | 6054457500 | 27600 | 27650 | 27650 | 27550 | 1553 |
| 258 | 20231031 | 145700 | 6011527750 | 27650 | 27450 | 27650 | 27350 | 3210 |
| 259 | 20231031 | 145600 | 5923262300 | 27400 | 27350 | 27400 | 27350 | 1498 |
| 260 | 20231031 | 145500 | 5882258550 | 27150 | 27350 | 27350 | 27100 | 1012 |
| 261 | 20231031 | 145400 | 5854718000 | 27200 | 27300 | 27300 | 27200 | 282 |
| 262 | 20231031 | 145300 | 5847029800 | 27300 | 27250 | 27300 | 27250 | 70 |
| 263 | 20231031 | 145200 | 5845119400 | 27250 | 27300 | 27300 | 27250 | 244 |
| 264 | 20231031 | 145100 | 5838468450 | 27250 | 27300 | 27300 | 27250 | 269 |
| 265 | 20231031 | 145000 | 5831132500 | 27300 | 27350 | 27350 | 27300 | 598 |
| 266 | 20231031 | 144900 | 5814806850 | 27300 | 27300 | 27350 | 27250 | 666 |
| 267 | 20231031 | 144800 | 5796623600 | 27300 | 27300 | 27300 | 27250 | 302 |
| 268 | 20231031 | 144700 | 5788385500 | 27300 | 27350 | 27350 | 27250 | 157 |
| 269 | 20231031 | 144600 | 5784093150 | 27250 | 27250 | 27250 | 27250 | 9 |
| 270 | 20231031 | 144500 | 5783847900 | 27200 | 27250 | 27350 | 27150 | 731 |
| 271 | 20231031 | 144400 | 5763907800 | 27250 | 27250 | 27300 | 27250 | 215 |
| 272 | 20231031 | 144300 | 5758047200 | 27150 | 27150 | 27150 | 27150 | 9 |
| 273 | 20231031 | 144200 | 5757802850 | 27150 | 27250 | 27300 | 27150 | 722 |
| 274 | 20231031 | 144100 | 5738148000 | 27250 | 27200 | 27250 | 27200 | 608 |
| 275 | 20231031 | 144000 | 5721600400 | 27200 | 27100 | 27250 | 27100 | 24 |
| 276 | 20231031 | 143900 | 5720947900 | 27250 | 27200 | 27250 | 27050 | 312 |
| 277 | 20231031 | 143800 | 5712480150 | 27200 | 27150 | 27200 | 27150 | 228 |
| 278 | 20231031 | 143700 | 5706288700 | 27150 | 27150 | 27250 | 27150 | 150 |
| 279 | 20231031 | 143600 | 5702210150 | 27150 | 27300 | 27300 | 27100 | 517 |
| 280 | 20231031 | 143500 | 5688141750 | 27300 | 27100 | 27400 | 27050 | 1785 |
| 281 | 20231031 | 143400 | 5639525550 | 27050 | 27150 | 27150 | 27050 | 59 |
| 282 | 20231031 | 143300 | 5637923800 | 27150 | 27100 | 27150 | 27050 | 422 |
| 283 | 20231031 | 143200 | 5626499800 | 27200 | 27100 | 27200 | 27100 | 322 |
| 284 | 20231031 | 143100 | 5617765350 | 27100 | 27100 | 27100 | 27100 | 195 |
| 285 | 20231031 | 143000 | 5612480850 | 27100 | 27250 | 27250 | 27100 | 288 |
| 286 | 20231031 | 142900 | 5604660050 | 27250 | 27200 | 27250 | 27100 | 744 |
| 287 | 20231031 | 142800 | 5584463500 | 27200 | 27300 | 27300 | 27150 | 258 |
| 288 | 20231031 | 142700 | 5577444450 | 27300 | 27250 | 27300 | 27100 | 579 |
| 289 | 20231031 | 142600 | 5561694600 | 27250 | 27200 | 27250 | 27200 | 192 |
| 290 | 20231031 | 142500 | 5556472100 | 27200 | 27200 | 27250 | 27150 | 242 |
| 291 | 20231031 | 142400 | 5549888700 | 27150 | 27250 | 27250 | 27150 | 455 |
| 292 | 20231031 | 142300 | 5537521700 | 27300 | 27300 | 27300 | 27250 | 343 |
| 293 | 20231031 | 142200 | 5528162200 | 27250 | 27250 | 27250 | 27200 | 110 |
| 294 | 20231031 | 142100 | 5525165150 | 27250 | 27250 | 27250 | 27100 | 580 |
| 295 | 20231031 | 142000 | 5509380850 | 27250 | 27200 | 27250 | 27200 | 300 |
| 296 | 20231031 | 141900 | 5501217950 | 27200 | 27150 | 27200 | 27150 | 76 |
| 297 | 20231031 | 141800 | 5499151250 | 27150 | 27250 | 27250 | 27150 | 677 |
| 298 | 20231031 | 141700 | 5480730750 | 27200 | 27200 | 27200 | 27200 | 52 |
| 299 | 20231031 | 141600 | 5479316350 | 27250 | 27200 | 27250 | 27200 | 310 |
| 300 | 20231031 | 141500 | 5470881200 | 27150 | 27250 | 27250 | 27150 | 357 |
| 301 | 20231031 | 141400 | 5461169900 | 27250 | 27200 | 27250 | 27200 | 528 |
| 302 | 20231031 | 141300 | 5446783450 | 27200 | 27200 | 27250 | 27200 | 323 |
| 303 | 20231031 | 141200 | 5437997650 | 27200 | 27250 | 27250 | 27200 | 635 |
| 304 | 20231031 | 141100 | 5420698100 | 27250 | 27150 | 27250 | 27150 | 230 |
| 305 | 20231031 | 141000 | 5414442050 | 27100 | 27050 | 27100 | 27050 | 10 |
| 306 | 20231031 | 140900 | 5414171500 | 27000 | 27200 | 27200 | 27000 | 334 |
| 307 | 20231031 | 140800 | 5405116100 | 27150 | 27150 | 27200 | 27150 | 536 |
| 308 | 20231031 | 140700 | 5390544350 | 27100 | 27000 | 27100 | 27000 | 239 |
| 309 | 20231031 | 140600 | 5384070150 | 26950 | 26950 | 27050 | 26900 | 2397 |
| 310 | 20231031 | 140500 | 5319413750 | 26950 | 26900 | 26950 | 26900 | 224 |
| 311 | 20231031 | 140400 | 5313379450 | 26900 | 26900 | 27000 | 26900 | 358 |
| 312 | 20231031 | 140300 | 5303731350 | 26900 | 26900 | 26950 | 26900 | 306 |
| 313 | 20231031 | 140200 | 5295498150 | 26900 | 26950 | 26950 | 26900 | 680 |
| 314 | 20231031 | 140100 | 5277177050 | 26950 | 26950 | 26950 | 26950 | 161 |
| 315 | 20231031 | 140000 | 5272838100 | 26950 | 26950 | 27000 | 26950 | 541 |
| 316 | 20231031 | 135900 | 5258247050 | 26950 | 26950 | 27000 | 26950 | 47 |
| 317 | 20231031 | 135800 | 5256979700 | 27000 | 27050 | 27050 | 26950 | 278 |
| 318 | 20231031 | 135700 | 5249463650 | 27050 | 27000 | 27050 | 26950 | 746 |
| 319 | 20231031 | 135600 | 5229353400 | 26950 | 27000 | 27000 | 26950 | 669 |
| 320 | 20231031 | 135500 | 5211291400 | 26950 | 26950 | 26950 | 26950 | 143 |
| 321 | 20231031 | 135400 | 5207437550 | 27000 | 26950 | 27000 | 26900 | 598 |
| 322 | 20231031 | 135300 | 5191318350 | 27000 | 27000 | 27000 | 27000 | 18 |
| 323 | 20231031 | 135200 | 5190832350 | 27000 | 26950 | 27000 | 26900 | 381 |
| 324 | 20231031 | 135100 | 5180556600 | 26900 | 27050 | 27050 | 26900 | 1343 |
| 325 | 20231031 | 135000 | 5144324000 | 27050 | 27000 | 27050 | 27000 | 195 |
| 326 | 20231031 | 134900 | 5139049650 | 27000 | 27000 | 27100 | 27000 | 106 |
| 327 | 20231031 | 134800 | 5136184150 | 27100 | 27100 | 27100 | 26950 | 360 |
| 328 | 20231031 | 134700 | 5126451700 | 27100 | 27000 | 27100 | 27000 | 136 |
| 329 | 20231031 | 134600 | 5122776300 | 27000 | 27000 | 27000 | 26950 | 387 |
| 330 | 20231031 | 134500 | 5112327750 | 26950 | 27000 | 27000 | 26950 | 179 |
| 331 | 20231031 | 134400 | 5107496250 | 27100 | 27100 | 27100 | 27100 | 228 |
| 332 | 20231031 | 134300 | 5101317450 | 27000 | 27000 | 27000 | 27000 | 27 |
| 333 | 20231031 | 134200 | 5100588450 | 27000 | 26950 | 27100 | 26950 | 641 |
| 334 | 20231031 | 134100 | 5083285150 | 26950 | 27100 | 27100 | 26950 | 418 |
| 335 | 20231031 | 134000 | 5071966350 | 27100 | 27000 | 27100 | 27000 | 120 |
| 336 | 20231031 | 133900 | 5068721250 | 27000 | 27100 | 27100 | 27000 | 181 |
| 337 | 20231031 | 133800 | 5063821550 | 27150 | 27100 | 27150 | 27100 | 215 |
| 338 | 20231031 | 133700 | 5057993300 | 26950 | 26950 | 26950 | 26950 | 68 |
| 339 | 20231031 | 133600 | 5056160700 | 26950 | 27150 | 27200 | 26950 | 426 |
| 340 | 20231031 | 133500 | 5044627300 | 27150 | 27100 | 27150 | 27100 | 50 |
| 341 | 20231031 | 133400 | 5043271100 | 27050 | 26850 | 27050 | 26850 | 493 |
| 342 | 20231031 | 133300 | 5029996650 | 26850 | 26900 | 26950 | 26850 | 515 |
| 343 | 20231031 | 133200 | 5016164350 | 26900 | 26950 | 27000 | 26900 | 720 |
| 344 | 20231031 | 133100 | 4996771550 | 26950 | 27000 | 27000 | 26950 | 225 |
| 345 | 20231031 | 133000 | 4990702750 | 27000 | 27000 | 27000 | 26950 | 442 |
| 346 | 20231031 | 132900 | 4978772350 | 27050 | 27100 | 27100 | 27050 | 25 |
| 347 | 20231031 | 132800 | 4978096050 | 27100 | 27150 | 27150 | 27100 | 564 |
| 348 | 20231031 | 132700 | 4962809900 | 27100 | 27150 | 27150 | 27050 | 507 |
| 349 | 20231031 | 132600 | 4949071100 | 27150 | 27150 | 27150 | 27150 | 189 |
| 350 | 20231031 | 132500 | 4943939750 | 27150 | 27000 | 27200 | 27000 | 63 |
| 351 | 20231031 | 132400 | 4942230800 | 27000 | 27050 | 27150 | 27000 | 299 |
| 352 | 20231031 | 132300 | 4934127600 | 27100 | 27100 | 27100 | 27100 | 23 |
| 353 | 20231031 | 132200 | 4933504300 | 27100 | 27050 | 27100 | 27050 | 306 |
| 354 | 20231031 | 132100 | 4925216950 | 27050 | 27100 | 27100 | 27050 | 320 |
| 355 | 20231031 | 132000 | 4916548400 | 27100 | 27100 | 27100 | 27100 | 11 |
| 356 | 20231031 | 131900 | 4916250300 | 27200 | 27050 | 27200 | 27050 | 201 |
| 357 | 20231031 | 131800 | 4910802500 | 27000 | 27050 | 27050 | 27000 | 107 |
| 358 | 20231031 | 131700 | 4907910950 | 27100 | 27050 | 27100 | 27050 | 223 |
| 359 | 20231031 | 131600 | 4901867900 | 27000 | 27000 | 27000 | 27000 | 5 |
| 360 | 20231031 | 131500 | 4901732900 | 27000 | 27150 | 27150 | 26950 | 283 |
| 361 | 20231031 | 131400 | 4894065750 | 27150 | 27200 | 27200 | 27150 | 37 |
| 362 | 20231031 | 131300 | 4893059400 | 27200 | 27200 | 27200 | 27200 | 188 |
| 363 | 20231031 | 131200 | 4887945800 | 27000 | 27200 | 27250 | 27000 | 306 |
| 364 | 20231031 | 131100 | 4879629100 | 27250 | 27200 | 27250 | 27200 | 156 |
| 365 | 20231031 | 131000 | 4875384150 | 27000 | 27250 | 27300 | 27000 | 68 |
| 366 | 20231031 | 130900 | 4873531350 | 27200 | 27050 | 27200 | 26950 | 262 |
| 367 | 20231031 | 130800 | 4866426600 | 27050 | 27000 | 27050 | 26950 | 325 |
| 368 | 20231031 | 130700 | 4857654850 | 27000 | 27000 | 27000 | 27000 | 147 |
| 369 | 20231031 | 130600 | 4853685850 | 27000 | 27100 | 27200 | 27000 | 663 |
| 370 | 20231031 | 130500 | 4835734500 | 27200 | 27200 | 27200 | 27200 | 101 |
| 371 | 20231031 | 130400 | 4832987300 | 27200 | 27100 | 27200 | 27100 | 65 |
| 372 | 20231031 | 130300 | 4831220800 | 27100 | 27050 | 27150 | 27050 | 277 |
| 373 | 20231031 | 130200 | 4823709750 | 27050 | 26950 | 27050 | 26950 | 948 |
| 374 | 20231031 | 130100 | 4798128700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 375 | 20231031 | 130000 | 4798128700 | 26950 | 26900 | 26950 | 26900 | 331 |
| 376 | 20231031 | 125900 | 4789223050 | 26900 | 26900 | 26900 | 26900 | 92 |
| 377 | 20231031 | 125800 | 4786748250 | 26900 | 26900 | 26950 | 26900 | 975 |
| 378 | 20231031 | 125700 | 4760518950 | 26900 | 26900 | 26900 | 26900 | 87 |
| 379 | 20231031 | 125600 | 4758178650 | 26900 | 26900 | 26900 | 26900 | 109 |
| 380 | 20231031 | 125500 | 4755246550 | 26850 | 26950 | 27000 | 26850 | 400 |
| 381 | 20231031 | 125400 | 4744466300 | 26850 | 26900 | 26900 | 26850 | 92 |
| 382 | 20231031 | 125300 | 4741993050 | 26900 | 26900 | 26900 | 26900 | 31 |
| 383 | 20231031 | 125200 | 4741159150 | 26950 | 26850 | 26950 | 26850 | 144 |
| 384 | 20231031 | 125100 | 4737286850 | 26850 | 26850 | 26850 | 26800 | 1175 |
| 385 | 20231031 | 125000 | 4705783300 | 26850 | 26900 | 26900 | 26850 | 1180 |
| 386 | 20231031 | 124900 | 4674080500 | 26950 | 26900 | 26950 | 26900 | 87 |
| 387 | 20231031 | 124800 | 4671738350 | 26900 | 26900 | 26900 | 26900 | 821 |
| 388 | 20231031 | 124700 | 4649653450 | 26900 | 26950 | 26950 | 26900 | 68 |
| 389 | 20231031 | 124600 | 4647821950 | 26950 | 26950 | 26950 | 26950 | 2 |
| 390 | 20231031 | 124500 | 4647768050 | 26900 | 26950 | 26950 | 26900 | 607 |
| 391 | 20231031 | 124400 | 4631413900 | 26950 | 26950 | 27000 | 26950 | 89 |
| 392 | 20231031 | 124300 | 4629013600 | 26950 | 26950 | 26950 | 26950 | 112 |
| 393 | 20231031 | 124200 | 4625995200 | 27000 | 27000 | 27000 | 26950 | 100 |
| 394 | 20231031 | 124100 | 4623296100 | 27000 | 27000 | 27050 | 27000 | 56 |
| 395 | 20231031 | 124000 | 4621782300 | 27000 | 27000 | 27000 | 27000 | 4 |
| 396 | 20231031 | 123900 | 4621674300 | 26950 | 27050 | 27050 | 26950 | 195 |
| 397 | 20231031 | 123800 | 4616415000 | 27100 | 27100 | 27100 | 27000 | 241 |
| 398 | 20231031 | 123700 | 4609896050 | 27100 | 27000 | 27100 | 27000 | 460 |
| 399 | 20231031 | 123600 | 4597461000 | 27150 | 27000 | 27150 | 27000 | 161 |
| 400 | 20231031 | 123500 | 4593106650 | 27050 | 27100 | 27150 | 27000 | 306 |
| 401 | 20231031 | 123400 | 4584840000 | 27100 | 27050 | 27100 | 27050 | 493 |
| 402 | 20231031 | 123300 | 4571498350 | 27050 | 27000 | 27050 | 27000 | 173 |
| 403 | 20231031 | 123200 | 4566825100 | 27000 | 27000 | 27000 | 27000 | 15 |
| 404 | 20231031 | 123100 | 4566420100 | 27050 | 26950 | 27050 | 26950 | 210 |
| 405 | 20231031 | 123000 | 4560759900 | 27050 | 27050 | 27050 | 26900 | 169 |
| 406 | 20231031 | 122900 | 4556197550 | 27000 | 26950 | 27000 | 26900 | 962 |
| 407 | 20231031 | 122800 | 4530234300 | 26900 | 27000 | 27000 | 26900 | 362 |
| 408 | 20231031 | 122700 | 4520491450 | 26950 | 26900 | 26950 | 26850 | 112 |
| 409 | 20231031 | 122600 | 4517478850 | 26900 | 26950 | 27000 | 26900 | 103 |
| 410 | 20231031 | 122500 | 4514704250 | 26950 | 26950 | 27000 | 26950 | 118 |
| 411 | 20231031 | 122400 | 4511521350 | 26900 | 26900 | 26950 | 26900 | 277 |
| 412 | 20231031 | 122300 | 4504066600 | 26900 | 26900 | 26900 | 26850 | 331 |
| 413 | 20231031 | 122200 | 4495176450 | 26900 | 26800 | 26900 | 26800 | 1315 |
| 414 | 20231031 | 122100 | 4459898650 | 26800 | 26850 | 26850 | 26800 | 738 |
| 415 | 20231031 | 122000 | 4440104900 | 26850 | 26850 | 26850 | 26850 | 593 |
| 416 | 20231031 | 121900 | 4424182850 | 26850 | 26850 | 26900 | 26850 | 465 |
| 417 | 20231031 | 121800 | 4411695500 | 26900 | 26900 | 26900 | 26900 | 442 |
| 418 | 20231031 | 121700 | 4399805700 | 26900 | 27000 | 27000 | 26900 | 122 |
| 419 | 20231031 | 121600 | 4396520400 | 26950 | 26950 | 26950 | 26900 | 144 |
| 420 | 20231031 | 121500 | 4392641400 | 26900 | 26950 | 26950 | 26900 | 844 |
| 421 | 20231031 | 121400 | 4369909950 | 26950 | 26950 | 27000 | 26950 | 136 |
| 422 | 20231031 | 121300 | 4366242950 | 27000 | 26950 | 27000 | 26950 | 287 |
| 423 | 20231031 | 121200 | 4358507950 | 27000 | 27000 | 27000 | 27000 | 917 |
| 424 | 20231031 | 121100 | 4333748950 | 27050 | 27000 | 27050 | 27000 | 68 |
| 425 | 20231031 | 121000 | 4331910550 | 27000 | 27050 | 27100 | 27000 | 353 |
| 426 | 20231031 | 120900 | 4322379150 | 27050 | 27050 | 27050 | 27000 | 347 |
| 427 | 20231031 | 120800 | 4312993300 | 27050 | 27050 | 27050 | 27000 | 165 |
| 428 | 20231031 | 120700 | 4308536250 | 27000 | 27050 | 27050 | 27000 | 90 |
| 429 | 20231031 | 120600 | 4306105300 | 27000 | 27050 | 27100 | 27000 | 254 |
| 430 | 20231031 | 120500 | 4299234750 | 27050 | 27050 | 27050 | 27050 | 114 |
| 431 | 20231031 | 120400 | 4296151050 | 27050 | 27150 | 27200 | 27050 | 104 |
| 432 | 20231031 | 120300 | 4293330500 | 27200 | 27150 | 27200 | 27050 | 175 |
| 433 | 20231031 | 120200 | 4288586350 | 27100 | 27200 | 27200 | 27100 | 93 |
| 434 | 20231031 | 120100 | 4286065200 | 27300 | 27050 | 27300 | 27050 | 104 |
| 435 | 20231031 | 120000 | 4283251250 | 27300 | 27300 | 27300 | 27050 | 558 |
| 436 | 20231031 | 115900 | 4268115600 | 27300 | 27350 | 27350 | 27300 | 105 |
| 437 | 20231031 | 115800 | 4265247000 | 27300 | 27350 | 27350 | 27300 | 41 |
| 438 | 20231031 | 115700 | 4264125800 | 27350 | 27300 | 27350 | 27200 | 408 |
| 439 | 20231031 | 115600 | 4252999700 | 27250 | 27200 | 27250 | 27200 | 97 |
| 440 | 20231031 | 115500 | 4250356900 | 27200 | 27300 | 27300 | 27150 | 285 |
| 441 | 20231031 | 115400 | 4242599800 | 27150 | 27250 | 27250 | 27150 | 118 |
| 442 | 20231031 | 115300 | 4239394700 | 27100 | 27150 | 27450 | 27100 | 211 |
| 443 | 20231031 | 115200 | 4233668200 | 27150 | 27100 | 27200 | 27100 | 2321 |
| 444 | 20231031 | 115100 | 4170715950 | 27150 | 27150 | 27200 | 27100 | 233 |
| 445 | 20231031 | 115000 | 4164391000 | 27150 | 27150 | 27200 | 27150 | 52 |
| 446 | 20231031 | 114900 | 4162977650 | 27200 | 27150 | 27200 | 27100 | 116 |
| 447 | 20231031 | 114800 | 4159827000 | 27100 | 27200 | 27200 | 27100 | 1231 |
| 448 | 20231031 | 114700 | 4126438400 | 27200 | 27200 | 27250 | 27200 | 741 |
| 449 | 20231031 | 114600 | 4106281400 | 27200 | 27300 | 27300 | 27200 | 732 |
| 450 | 20231031 | 114500 | 4086331550 | 27300 | 27250 | 27300 | 27250 | 363 |
| 451 | 20231031 | 114400 | 4076437550 | 27350 | 27250 | 27350 | 27200 | 630 |
| 452 | 20231031 | 114300 | 4059264450 | 27250 | 27300 | 27300 | 27250 | 152 |
| 453 | 20231031 | 114200 | 4055117950 | 27300 | 27300 | 27300 | 27250 | 251 |
| 454 | 20231031 | 114100 | 4048272250 | 27350 | 27350 | 27350 | 27350 | 127 |
| 455 | 20231031 | 114000 | 4044798800 | 27300 | 27400 | 27400 | 27300 | 526 |
| 456 | 20231031 | 113900 | 4030412350 | 27450 | 27400 | 27450 | 27250 | 296 |
| 457 | 20231031 | 113800 | 4022308050 | 27400 | 27350 | 27400 | 27250 | 478 |
| 458 | 20231031 | 113700 | 4009249000 | 27350 | 27450 | 27550 | 27350 | 1213 |
| 459 | 20231031 | 113600 | 3976008100 | 27500 | 27550 | 27600 | 27450 | 427 |
| 460 | 20231031 | 113500 | 3964265050 | 27500 | 27500 | 27550 | 27500 | 74 |
| 461 | 20231031 | 113400 | 3962229050 | 27550 | 27600 | 27600 | 27550 | 48 |
| 462 | 20231031 | 113300 | 3960905650 | 27700 | 27650 | 27700 | 27500 | 554 |
| 463 | 20231031 | 113200 | 3945621750 | 27650 | 27700 | 27700 | 27650 | 152 |
| 464 | 20231031 | 113100 | 3941416950 | 27700 | 27650 | 27950 | 27650 | 1309 |
| 465 | 20231031 | 113000 | 3904949300 | 27700 | 27650 | 27700 | 27500 | 255 |
| 466 | 20231031 | 112900 | 3897913600 | 27700 | 27700 | 27700 | 27700 | 20 |
| 467 | 20231031 | 112800 | 3897359600 | 27700 | 27550 | 27700 | 27550 | 85 |
| 468 | 20231031 | 112700 | 3895010700 | 27450 | 27650 | 27650 | 27450 | 905 |
| 469 | 20231031 | 112600 | 3870099150 | 27650 | 27650 | 27650 | 27650 | 75 |
| 470 | 20231031 | 112500 | 3868025400 | 27600 | 27600 | 27650 | 27550 | 379 |
| 471 | 20231031 | 112400 | 3857563650 | 27600 | 27550 | 27600 | 27550 | 214 |
| 472 | 20231031 | 112300 | 3851663150 | 27550 | 27550 | 27600 | 27550 | 95 |
| 473 | 20231031 | 112200 | 3849044850 | 27550 | 27600 | 27600 | 27550 | 95 |
| 474 | 20231031 | 112100 | 3846423800 | 27600 | 27600 | 27600 | 27550 | 140 |
| 475 | 20231031 | 112000 | 3842564550 | 27600 | 27700 | 27700 | 27550 | 410 |
| 476 | 20231031 | 111900 | 3831232650 | 27700 | 27700 | 27800 | 27700 | 598 |
| 477 | 20231031 | 111800 | 3814626000 | 27750 | 27700 | 27900 | 27650 | 854 |
| 478 | 20231031 | 111700 | 3790917900 | 27700 | 27650 | 27700 | 27600 | 1164 |
| 479 | 20231031 | 111600 | 3758710850 | 27650 | 27600 | 27650 | 27600 | 150 |
| 480 | 20231031 | 111500 | 3754567900 | 27650 | 27750 | 27750 | 27650 | 732 |
| 481 | 20231031 | 111400 | 3734296950 | 27700 | 27700 | 27750 | 27650 | 357 |
| 482 | 20231031 | 111300 | 3724407950 | 27750 | 27750 | 27800 | 27750 | 724 |
| 483 | 20231031 | 111200 | 3704306900 | 27700 | 27800 | 27800 | 27650 | 228 |
| 484 | 20231031 | 111100 | 3697990600 | 27800 | 27900 | 27900 | 27750 | 1615 |
| 485 | 20231031 | 111000 | 3653023000 | 27950 | 27900 | 28000 | 27900 | 1215 |
| 486 | 20231031 | 110900 | 3619091100 | 27950 | 27950 | 27950 | 27850 | 1461 |
| 487 | 20231031 | 110800 | 3578350900 | 27950 | 27700 | 27950 | 27700 | 1432 |
| 488 | 20231031 | 110700 | 3538530250 | 27650 | 27550 | 27650 | 27500 | 1364 |
| 489 | 20231031 | 110600 | 3500910250 | 27500 | 27500 | 27550 | 27400 | 1506 |
| 490 | 20231031 | 110500 | 3459557300 | 27500 | 27450 | 27500 | 27250 | 787 |
| 491 | 20231031 | 110400 | 3438024150 | 27450 | 27450 | 27450 | 27400 | 462 |
| 492 | 20231031 | 110300 | 3425357200 | 27450 | 27400 | 27450 | 27400 | 547 |
| 493 | 20231031 | 110200 | 3410359000 | 27450 | 27350 | 27450 | 27350 | 511 |
| 494 | 20231031 | 110100 | 3396353300 | 27350 | 27300 | 27350 | 27300 | 227 |
| 495 | 20231031 | 110000 | 3390145900 | 27350 | 27400 | 27400 | 27250 | 391 |
| 496 | 20231031 | 105900 | 3379468100 | 27400 | 27300 | 27400 | 27300 | 209 |
| 497 | 20231031 | 105800 | 3373745300 | 27300 | 27350 | 27350 | 27300 | 233 |
| 498 | 20231031 | 105700 | 3367374500 | 27350 | 27350 | 27350 | 27300 | 249 |
| 499 | 20231031 | 105600 | 3360569750 | 27350 | 27350 | 27400 | 27300 | 1194 |
| 500 | 20231031 | 105500 | 3327909650 | 27350 | 27200 | 27350 | 27150 | 1128 |
| 501 | 20231031 | 105400 | 3297185650 | 27200 | 27100 | 27200 | 27050 | 204 |
| 502 | 20231031 | 105300 | 3291653450 | 27150 | 27150 | 27150 | 27150 | 821 |
| 503 | 20231031 | 105200 | 3269363300 | 27100 | 27050 | 27100 | 26950 | 490 |
| 504 | 20231031 | 105100 | 3256113550 | 27100 | 27050 | 27100 | 26950 | 204 |
| 505 | 20231031 | 105000 | 3250599600 | 27050 | 27050 | 27100 | 27050 | 83 |
| 506 | 20231031 | 104900 | 3248353150 | 27000 | 27050 | 27050 | 26950 | 107 |
| 507 | 20231031 | 104800 | 3245463850 | 27050 | 27000 | 27050 | 26950 | 226 |
| 508 | 20231031 | 104700 | 3239367000 | 27000 | 27000 | 27050 | 27000 | 116 |
| 509 | 20231031 | 104600 | 3236233200 | 27000 | 27000 | 27050 | 26950 | 177 |
| 510 | 20231031 | 104500 | 3231454800 | 27000 | 27000 | 27050 | 26950 | 366 |
| 511 | 20231031 | 104400 | 3221573000 | 27000 | 27050 | 27050 | 27000 | 80 |
| 512 | 20231031 | 104300 | 3219410400 | 27050 | 27000 | 27050 | 26950 | 462 |
| 513 | 20231031 | 104200 | 3206933600 | 27000 | 27200 | 27200 | 27000 | 404 |
| 514 | 20231031 | 104100 | 3195986250 | 27200 | 27150 | 27200 | 27100 | 395 |
| 515 | 20231031 | 104000 | 3185247550 | 27100 | 27050 | 27100 | 27050 | 650 |
| 516 | 20231031 | 103900 | 3167636800 | 27050 | 27050 | 27100 | 27000 | 380 |
| 517 | 20231031 | 103800 | 3157367250 | 27050 | 27050 | 27100 | 27000 | 427 |
| 518 | 20231031 | 103700 | 3145820100 | 27000 | 26950 | 27000 | 26950 | 343 |
| 519 | 20231031 | 103600 | 3136561000 | 26950 | 27000 | 27000 | 26850 | 192 |
| 520 | 20231031 | 103500 | 3131387800 | 27050 | 27000 | 27050 | 26850 | 237 |
| 521 | 20231031 | 103400 | 3124990700 | 27000 | 27050 | 27100 | 27000 | 307 |
| 522 | 20231031 | 103300 | 3116691650 | 27050 | 27050 | 27050 | 27000 | 312 |
| 523 | 20231031 | 103200 | 3108258300 | 27050 | 27050 | 27050 | 27000 | 194 |
| 524 | 20231031 | 103100 | 3103011850 | 27050 | 27000 | 27050 | 27000 | 562 |
| 525 | 20231031 | 103000 | 3087814100 | 26950 | 26950 | 26950 | 26850 | 479 |
| 526 | 20231031 | 102900 | 3074920250 | 26950 | 26850 | 26950 | 26850 | 831 |
| 527 | 20231031 | 102800 | 3052544850 | 26850 | 26850 | 26900 | 26800 | 1280 |
| 528 | 20231031 | 102700 | 3018205250 | 26900 | 26950 | 26950 | 26850 | 1451 |
| 529 | 20231031 | 102600 | 2979189000 | 26900 | 27000 | 27000 | 26900 | 215 |
| 530 | 20231031 | 102500 | 2973390350 | 27000 | 27000 | 27000 | 27000 | 493 |
| 531 | 20231031 | 102400 | 2960079350 | 27000 | 27000 | 27000 | 26900 | 282 |
| 532 | 20231031 | 102300 | 2952474650 | 27000 | 26900 | 27000 | 26850 | 1042 |
| 533 | 20231031 | 102200 | 2924404000 | 26850 | 26900 | 26950 | 26850 | 2134 |
| 534 | 20231031 | 102100 | 2866998350 | 26900 | 27000 | 27000 | 26850 | 636 |
| 535 | 20231031 | 102000 | 2849866300 | 27000 | 27000 | 27000 | 27000 | 29 |
| 536 | 20231031 | 101900 | 2849083300 | 27050 | 26950 | 27050 | 26950 | 259 |
| 537 | 20231031 | 101800 | 2842091350 | 26950 | 27050 | 27050 | 26950 | 379 |
| 538 | 20231031 | 101700 | 2831864800 | 27000 | 26900 | 27000 | 26900 | 318 |
| 539 | 20231031 | 101600 | 2823282000 | 26950 | 26950 | 26950 | 26900 | 2530 |
| 540 | 20231031 | 101500 | 2755108550 | 27000 | 27100 | 27100 | 27000 | 1034 |
| 541 | 20231031 | 101400 | 2727180100 | 27100 | 27100 | 27150 | 27100 | 118 |
| 542 | 20231031 | 101300 | 2723980650 | 27100 | 27050 | 27150 | 27050 | 310 |
| 543 | 20231031 | 101200 | 2715586850 | 27050 | 27150 | 27150 | 27000 | 1028 |
| 544 | 20231031 | 101100 | 2687788700 | 27100 | 27200 | 27200 | 27100 | 279 |
| 545 | 20231031 | 101000 | 2680205900 | 27150 | 27200 | 27200 | 27150 | 319 |
| 546 | 20231031 | 100900 | 2671531350 | 27200 | 27100 | 27200 | 27050 | 291 |
| 547 | 20231031 | 100800 | 2663644950 | 27100 | 26950 | 27100 | 26950 | 324 |
| 548 | 20231031 | 100700 | 2654892300 | 26950 | 27000 | 27000 | 26900 | 551 |
| 549 | 20231031 | 100600 | 2640050850 | 27050 | 27050 | 27150 | 26950 | 441 |
| 550 | 20231031 | 100500 | 2628130200 | 27050 | 27100 | 27150 | 27050 | 387 |
| 551 | 20231031 | 100400 | 2617650300 | 27100 | 27150 | 27150 | 27050 | 200 |
| 552 | 20231031 | 100300 | 2612226150 | 27150 | 27150 | 27200 | 27050 | 556 |
| 553 | 20231031 | 100200 | 2597146300 | 27050 | 27150 | 27150 | 27050 | 234 |
| 554 | 20231031 | 100100 | 2590806300 | 27100 | 27050 | 27150 | 26950 | 1779 |
| 555 | 20231031 | 100000 | 2542716350 | 27000 | 26900 | 27150 | 26800 | 1378 |
| 556 | 20231031 | 095900 | 2505553200 | 26800 | 26800 | 26850 | 26800 | 725 |
| 557 | 20231031 | 095800 | 2486088050 | 26800 | 26800 | 26850 | 26750 | 525 |
| 558 | 20231031 | 095700 | 2472014800 | 26850 | 26900 | 26950 | 26800 | 258 |
| 559 | 20231031 | 095600 | 2465082550 | 26800 | 26750 | 26850 | 26650 | 2739 |
| 560 | 20231031 | 095500 | 2391770600 | 26700 | 26700 | 26700 | 26650 | 2824 |
| 561 | 20231031 | 095400 | 2316457850 | 26700 | 26750 | 26750 | 26700 | 982 |
| 562 | 20231031 | 095300 | 2290222000 | 26750 | 26850 | 26900 | 26700 | 2007 |
| 563 | 20231031 | 095200 | 2236470750 | 26900 | 26800 | 26900 | 26800 | 517 |
| 564 | 20231031 | 095100 | 2222597650 | 26800 | 26800 | 26900 | 26750 | 932 |
| 565 | 20231031 | 095000 | 2197641550 | 26750 | 26700 | 26800 | 26650 | 2723 |
| 566 | 20231031 | 094900 | 2124924500 | 26700 | 26800 | 26800 | 26700 | 2188 |
| 567 | 20231031 | 094800 | 2066448550 | 26800 | 26750 | 26850 | 26700 | 1961 |
| 568 | 20231031 | 094700 | 2013948100 | 26700 | 26850 | 26850 | 26700 | 1827 |
| 569 | 20231031 | 094600 | 1965054150 | 26850 | 26950 | 26950 | 26850 | 689 |
| 570 | 20231031 | 094500 | 1946548550 | 26900 | 27000 | 27000 | 26700 | 7476 |
| 571 | 20231031 | 094400 | 1746747700 | 26950 | 26950 | 27000 | 26850 | 1073 |
| 572 | 20231031 | 094300 | 1717873650 | 26950 | 26900 | 27000 | 26850 | 1447 |
| 573 | 20231031 | 094200 | 1678901550 | 26900 | 26900 | 27050 | 26750 | 4317 |
| 574 | 20231031 | 094100 | 1562726200 | 27000 | 27150 | 27150 | 26850 | 3374 |
| 575 | 20231031 | 094000 | 1471674900 | 27050 | 27350 | 27350 | 27050 | 6266 |
| 576 | 20231031 | 093900 | 1301566600 | 27300 | 27450 | 27450 | 27250 | 3027 |
| 577 | 20231031 | 093800 | 1218940700 | 27300 | 27450 | 27450 | 27300 | 1257 |
| 578 | 20231031 | 093700 | 1184522350 | 27450 | 27600 | 27600 | 27450 | 2730 |
| 579 | 20231031 | 093600 | 1109398750 | 27600 | 27700 | 27750 | 27600 | 802 |
| 580 | 20231031 | 093500 | 1087222850 | 27700 | 27850 | 27850 | 27700 | 2240 |
| 581 | 20231031 | 093400 | 1025043150 | 27900 | 28000 | 28000 | 27900 | 607 |
| 582 | 20231031 | 093300 | 1008076050 | 27950 | 28050 | 28100 | 27950 | 966 |
| 583 | 20231031 | 093200 | 981002600 | 28100 | 28150 | 28150 | 28050 | 2452 |
| 584 | 20231031 | 093100 | 912093000 | 28100 | 28050 | 28100 | 28050 | 1309 |
| 585 | 20231031 | 093000 | 875346600 | 28000 | 27900 | 28000 | 27900 | 590 |
| 586 | 20231031 | 092900 | 858837150 | 27900 | 27950 | 28000 | 27850 | 524 |
| 587 | 20231031 | 092800 | 844227500 | 27900 | 28000 | 28000 | 27900 | 942 |
| 588 | 20231031 | 092700 | 817904600 | 28000 | 27950 | 28000 | 27950 | 3 |
| 589 | 20231031 | 092600 | 817820650 | 27950 | 27850 | 27950 | 27850 | 651 |
| 590 | 20231031 | 092500 | 799628950 | 27850 | 27850 | 27850 | 27800 | 347 |
| 591 | 20231031 | 092400 | 789974250 | 27850 | 27850 | 27900 | 27800 | 527 |
| 592 | 20231031 | 092300 | 775291800 | 27850 | 27750 | 27850 | 27750 | 397 |
| 593 | 20231031 | 092200 | 764269050 | 27750 | 27900 | 27900 | 27750 | 199 |
| 594 | 20231031 | 092100 | 758728650 | 27900 | 27600 | 27900 | 27600 | 2768 |
| 595 | 20231031 | 092000 | 682005150 | 27850 | 27800 | 27850 | 27600 | 1176 |
| 596 | 20231031 | 091900 | 649336800 | 27800 | 27800 | 27800 | 27800 | 141 |
| 597 | 20231031 | 091800 | 645417000 | 27800 | 27750 | 27850 | 27750 | 495 |
| 598 | 20231031 | 091700 | 631677100 | 27750 | 27800 | 27800 | 27750 | 278 |
| 599 | 20231031 | 091600 | 623960100 | 27850 | 27600 | 27850 | 27600 | 1098 |
| 600 | 20231031 | 091500 | 593538050 | 27600 | 27800 | 27800 | 27600 | 1147 |
| 601 | 20231031 | 091400 | 561788200 | 27800 | 27850 | 27850 | 27800 | 542 |
| 602 | 20231031 | 091300 | 546709750 | 27950 | 28000 | 28050 | 27950 | 474 |
| 603 | 20231031 | 091200 | 533443350 | 28000 | 27900 | 28000 | 27800 | 685 |
| 604 | 20231031 | 091100 | 514338350 | 27900 | 27850 | 27900 | 27850 | 400 |
| 605 | 20231031 | 091000 | 503178600 | 27850 | 27700 | 27850 | 27700 | 500 |
| 606 | 20231031 | 090900 | 489313550 | 27700 | 27700 | 27700 | 27650 | 561 |
| 607 | 20231031 | 090800 | 473788000 | 27700 | 27750 | 27750 | 27700 | 2178 |
| 608 | 20231031 | 090700 | 413441250 | 27750 | 28050 | 28050 | 27750 | 3528 |
| 609 | 20231031 | 090600 | 315062250 | 28050 | 28100 | 28100 | 28050 | 695 |
| 610 | 20231031 | 090500 | 295562900 | 28150 | 28200 | 28250 | 28050 | 1999 |
| 611 | 20231031 | 090400 | 239230350 | 28200 | 28050 | 28250 | 28050 | 1033 |
| 612 | 20231031 | 090300 | 210110400 | 28050 | 28050 | 28050 | 28000 | 864 |
| 613 | 20231031 | 090200 | 185901750 | 28000 | 28000 | 28300 | 28000 | 3132 |
| 614 | 20231031 | 090100 | 97849350 | 28000 | 28050 | 28050 | 28000 | 1022 |
| 615 | 20231031 | 090000 | 69206800 | 28050 | 27900 | 28150 | 27900 | 2473 |