29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 183800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 3 | 20231031 | 183700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 4 | 20231031 | 183600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 5 | 20231031 | 183500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 6 | 20231031 | 183400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 7 | 20231031 | 183300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 8 | 20231031 | 183200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 9 | 20231031 | 183100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 10 | 20231031 | 183000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 11 | 20231031 | 182900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 12 | 20231031 | 182800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 13 | 20231031 | 182700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 14 | 20231031 | 182600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 15 | 20231031 | 182500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 16 | 20231031 | 182400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 17 | 20231031 | 182300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 18 | 20231031 | 182200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 19 | 20231031 | 182100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 20 | 20231031 | 182000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 21 | 20231031 | 181900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 22 | 20231031 | 181800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 23 | 20231031 | 181700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 24 | 20231031 | 181600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 25 | 20231031 | 181500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 26 | 20231031 | 181400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 27 | 20231031 | 181300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 28 | 20231031 | 181200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 29 | 20231031 | 181100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 30 | 20231031 | 181000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 31 | 20231031 | 180900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 32 | 20231031 | 180800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 33 | 20231031 | 180700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 34 | 20231031 | 180600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 35 | 20231031 | 180500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 36 | 20231031 | 180400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 37 | 20231031 | 180300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 38 | 20231031 | 180200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 39 | 20231031 | 180100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 40 | 20231031 | 180000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 41 | 20231031 | 175900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 42 | 20231031 | 175800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 43 | 20231031 | 175700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 44 | 20231031 | 175600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 45 | 20231031 | 175500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 46 | 20231031 | 175400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 47 | 20231031 | 175300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 48 | 20231031 | 175200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 49 | 20231031 | 175100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 50 | 20231031 | 175000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 51 | 20231031 | 174900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 52 | 20231031 | 174800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 53 | 20231031 | 174700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 54 | 20231031 | 174600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 55 | 20231031 | 174500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 56 | 20231031 | 174400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 57 | 20231031 | 174300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 58 | 20231031 | 174200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 59 | 20231031 | 174100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 60 | 20231031 | 174000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 61 | 20231031 | 173900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 62 | 20231031 | 173800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 63 | 20231031 | 173700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 64 | 20231031 | 173600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 65 | 20231031 | 173500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 66 | 20231031 | 173400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 67 | 20231031 | 173300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 68 | 20231031 | 173200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 69 | 20231031 | 173100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 70 | 20231031 | 173000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 71 | 20231031 | 172900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 72 | 20231031 | 172800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 73 | 20231031 | 172700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 74 | 20231031 | 172600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 75 | 20231031 | 172500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 76 | 20231031 | 172400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 77 | 20231031 | 172300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 78 | 20231031 | 172200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 79 | 20231031 | 172100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 80 | 20231031 | 172000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 81 | 20231031 | 171900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 82 | 20231031 | 171800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 83 | 20231031 | 171700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 84 | 20231031 | 171600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 85 | 20231031 | 171500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 86 | 20231031 | 171400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 87 | 20231031 | 171300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 88 | 20231031 | 171200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 89 | 20231031 | 171100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 90 | 20231031 | 171000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 91 | 20231031 | 170900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 92 | 20231031 | 170800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 93 | 20231031 | 170700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 94 | 20231031 | 170600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 95 | 20231031 | 170500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 96 | 20231031 | 170400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 97 | 20231031 | 170300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 98 | 20231031 | 170200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 99 | 20231031 | 170100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 100 | 20231031 | 170000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 101 | 20231031 | 165900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 102 | 20231031 | 165800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 103 | 20231031 | 165700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 104 | 20231031 | 165600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 105 | 20231031 | 165500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 106 | 20231031 | 165400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 107 | 20231031 | 165300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 108 | 20231031 | 165200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 109 | 20231031 | 165100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 110 | 20231031 | 165000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 111 | 20231031 | 164900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 112 | 20231031 | 164800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 113 | 20231031 | 164700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 114 | 20231031 | 164600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 115 | 20231031 | 164500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 116 | 20231031 | 164400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 117 | 20231031 | 164300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 118 | 20231031 | 164200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 119 | 20231031 | 164100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 120 | 20231031 | 164000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 121 | 20231031 | 163900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 122 | 20231031 | 163800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 123 | 20231031 | 163700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 124 | 20231031 | 163600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 125 | 20231031 | 163500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 126 | 20231031 | 163400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 127 | 20231031 | 163300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 128 | 20231031 | 163200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 129 | 20231031 | 163100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 130 | 20231031 | 163000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 131 | 20231031 | 162900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 132 | 20231031 | 162800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 133 | 20231031 | 162700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 134 | 20231031 | 162600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 135 | 20231031 | 162500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 136 | 20231031 | 162400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 137 | 20231031 | 162300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 138 | 20231031 | 162200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 139 | 20231031 | 162100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 140 | 20231031 | 162000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 141 | 20231031 | 161900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 142 | 20231031 | 161800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 143 | 20231031 | 161700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 144 | 20231031 | 161600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 145 | 20231031 | 161500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 146 | 20231031 | 161400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 147 | 20231031 | 161300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 148 | 20231031 | 161200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 149 | 20231031 | 161100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 150 | 20231031 | 161000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 151 | 20231031 | 160900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 152 | 20231031 | 160800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 153 | 20231031 | 160700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 154 | 20231031 | 160600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 155 | 20231031 | 160500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 156 | 20231031 | 160400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 157 | 20231031 | 160300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 158 | 20231031 | 160200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 159 | 20231031 | 160100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 160 | 20231031 | 160000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 161 | 20231031 | 155900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 162 | 20231031 | 155800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 163 | 20231031 | 155700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 164 | 20231031 | 155600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 165 | 20231031 | 155500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 166 | 20231031 | 155400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 167 | 20231031 | 155300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 168 | 20231031 | 155200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 169 | 20231031 | 155100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 170 | 20231031 | 155000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 171 | 20231031 | 154900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 172 | 20231031 | 154800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 173 | 20231031 | 154700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 174 | 20231031 | 154600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 175 | 20231031 | 154500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 176 | 20231031 | 154400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 177 | 20231031 | 154300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 178 | 20231031 | 154200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 179 | 20231031 | 154100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 180 | 20231031 | 154000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 181 | 20231031 | 153900 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 182 | 20231031 | 153800 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 183 | 20231031 | 153700 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 184 | 20231031 | 153600 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 185 | 20231031 | 153500 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 186 | 20231031 | 153400 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 187 | 20231031 | 153300 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 188 | 20231031 | 153200 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 189 | 20231031 | 153100 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 0 |
| 190 | 20231031 | 153000 | 5944324850 | 7020 | 7020 | 7020 | 7020 | 22511 |
| 191 | 20231031 | 152900 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20231031 | 152800 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20231031 | 152700 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20231031 | 152600 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20231031 | 152500 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20231031 | 152400 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20231031 | 152300 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20231031 | 152200 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 199 | 20231031 | 152100 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 200 | 20231031 | 152000 | 5786297630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 201 | 20231031 | 151900 | 5786297630 | 7040 | 7010 | 7040 | 7000 | 13292 |
| 202 | 20231031 | 151800 | 5693077010 | 7010 | 6990 | 7010 | 6980 | 4879 |
| 203 | 20231031 | 151700 | 5658942160 | 6990 | 7010 | 7010 | 6980 | 7262 |
| 204 | 20231031 | 151600 | 5608134270 | 7010 | 6990 | 7020 | 6970 | 7955 |
| 205 | 20231031 | 151500 | 5552496860 | 6990 | 6970 | 7010 | 6960 | 14490 |
| 206 | 20231031 | 151400 | 5451171980 | 6970 | 6980 | 6990 | 6960 | 6233 |
| 207 | 20231031 | 151300 | 5407688200 | 6980 | 6910 | 7010 | 6910 | 23708 |
| 208 | 20231031 | 151200 | 5242457240 | 6900 | 6870 | 6910 | 6870 | 2544 |
| 209 | 20231031 | 151100 | 5224902420 | 6870 | 6870 | 6900 | 6870 | 2131 |
| 210 | 20231031 | 151000 | 5210235160 | 6870 | 6860 | 6890 | 6860 | 2244 |
| 211 | 20231031 | 150900 | 5194798090 | 6860 | 6860 | 6870 | 6860 | 220 |
| 212 | 20231031 | 150800 | 5193288510 | 6860 | 6850 | 6880 | 6840 | 1874 |
| 213 | 20231031 | 150700 | 5180448530 | 6850 | 6870 | 6870 | 6840 | 3194 |
| 214 | 20231031 | 150600 | 5158543300 | 6860 | 6880 | 6880 | 6840 | 3539 |
| 215 | 20231031 | 150500 | 5134266730 | 6880 | 6880 | 6880 | 6860 | 3077 |
| 216 | 20231031 | 150400 | 5113117600 | 6880 | 6890 | 6890 | 6880 | 1732 |
| 217 | 20231031 | 150300 | 5101197300 | 6890 | 6880 | 6890 | 6870 | 3730 |
| 218 | 20231031 | 150200 | 5075524700 | 6880 | 6890 | 6890 | 6860 | 1736 |
| 219 | 20231031 | 150100 | 5063589040 | 6890 | 6880 | 6890 | 6870 | 1801 |
| 220 | 20231031 | 150000 | 5051201290 | 6880 | 6870 | 6900 | 6870 | 3798 |
| 221 | 20231031 | 145900 | 5025093490 | 6870 | 6900 | 6910 | 6870 | 16678 |
| 222 | 20231031 | 145800 | 4910077810 | 6900 | 6890 | 6910 | 6890 | 8004 |
| 223 | 20231031 | 145700 | 4854859270 | 6890 | 6870 | 6890 | 6870 | 3349 |
| 224 | 20231031 | 145600 | 4831810690 | 6880 | 6880 | 6890 | 6870 | 2277 |
| 225 | 20231031 | 145500 | 4816159760 | 6890 | 6840 | 6900 | 6840 | 6297 |
| 226 | 20231031 | 145400 | 4772894980 | 6840 | 6840 | 6840 | 6820 | 2662 |
| 227 | 20231031 | 145300 | 4754717350 | 6840 | 6820 | 6850 | 6810 | 2625 |
| 228 | 20231031 | 145200 | 4736781160 | 6830 | 6790 | 6850 | 6790 | 7345 |
| 229 | 20231031 | 145100 | 4686691830 | 6790 | 6780 | 6790 | 6780 | 380 |
| 230 | 20231031 | 145000 | 4684113350 | 6790 | 6790 | 6790 | 6790 | 138 |
| 231 | 20231031 | 144900 | 4683176330 | 6790 | 6770 | 6790 | 6760 | 874 |
| 232 | 20231031 | 144800 | 4677255860 | 6780 | 6770 | 6790 | 6770 | 633 |
| 233 | 20231031 | 144700 | 4672964960 | 6780 | 6790 | 6800 | 6780 | 506 |
| 234 | 20231031 | 144600 | 4669530510 | 6790 | 6780 | 6800 | 6780 | 1776 |
| 235 | 20231031 | 144500 | 4657466940 | 6780 | 6780 | 6800 | 6780 | 1050 |
| 236 | 20231031 | 144400 | 4650345830 | 6780 | 6780 | 6790 | 6780 | 1547 |
| 237 | 20231031 | 144300 | 4639847700 | 6790 | 6740 | 6790 | 6740 | 6183 |
| 238 | 20231031 | 144200 | 4598065910 | 6740 | 6730 | 6740 | 6730 | 648 |
| 239 | 20231031 | 144100 | 4593704730 | 6730 | 6730 | 6740 | 6710 | 2374 |
| 240 | 20231031 | 144000 | 4577730070 | 6730 | 6730 | 6740 | 6730 | 286 |
| 241 | 20231031 | 143900 | 4575802880 | 6740 | 6710 | 6740 | 6700 | 830 |
| 242 | 20231031 | 143800 | 4570225910 | 6710 | 6710 | 6720 | 6700 | 646 |
| 243 | 20231031 | 143700 | 4565893510 | 6720 | 6710 | 6730 | 6710 | 1207 |
| 244 | 20231031 | 143600 | 4557789260 | 6710 | 6700 | 6710 | 6700 | 119 |
| 245 | 20231031 | 143500 | 4556990950 | 6710 | 6700 | 6710 | 6700 | 229 |
| 246 | 20231031 | 143400 | 4555456060 | 6710 | 6710 | 6710 | 6700 | 272 |
| 247 | 20231031 | 143300 | 4553632810 | 6700 | 6720 | 6720 | 6700 | 2322 |
| 248 | 20231031 | 143200 | 4538053390 | 6720 | 6700 | 6720 | 6690 | 891 |
| 249 | 20231031 | 143100 | 4532076640 | 6700 | 6710 | 6710 | 6700 | 262 |
| 250 | 20231031 | 143000 | 4530318630 | 6710 | 6700 | 6720 | 6680 | 1343 |
| 251 | 20231031 | 142900 | 4521316200 | 6690 | 6680 | 6690 | 6680 | 2105 |
| 252 | 20231031 | 142800 | 4507250930 | 6680 | 6680 | 6680 | 6680 | 100 |
| 253 | 20231031 | 142700 | 4506582930 | 6680 | 6660 | 6680 | 6660 | 398 |
| 254 | 20231031 | 142600 | 4503927090 | 6680 | 6660 | 6680 | 6660 | 649 |
| 255 | 20231031 | 142500 | 4499603030 | 6680 | 6680 | 6680 | 6660 | 3070 |
| 256 | 20231031 | 142400 | 4479153430 | 6680 | 6680 | 6690 | 6670 | 995 |
| 257 | 20231031 | 142300 | 4472510080 | 6690 | 6690 | 6690 | 6680 | 332 |
| 258 | 20231031 | 142200 | 4470291890 | 6700 | 6680 | 6700 | 6680 | 750 |
| 259 | 20231031 | 142100 | 4465281360 | 6670 | 6690 | 6700 | 6650 | 9511 |
| 260 | 20231031 | 142000 | 4401879080 | 6690 | 6700 | 6700 | 6690 | 111 |
| 261 | 20231031 | 141900 | 4401136400 | 6710 | 6700 | 6710 | 6700 | 569 |
| 262 | 20231031 | 141800 | 4397320600 | 6710 | 6680 | 6710 | 6670 | 2857 |
| 263 | 20231031 | 141700 | 4378216400 | 6670 | 6720 | 6720 | 6670 | 4791 |
| 264 | 20231031 | 141600 | 4346146000 | 6710 | 6730 | 6730 | 6700 | 3123 |
| 265 | 20231031 | 141500 | 4325186600 | 6740 | 6760 | 6760 | 6730 | 8200 |
| 266 | 20231031 | 141400 | 4269871690 | 6770 | 6770 | 6770 | 6770 | 941 |
| 267 | 20231031 | 141300 | 4263501120 | 6770 | 6770 | 6770 | 6770 | 42 |
| 268 | 20231031 | 141200 | 4263216780 | 6770 | 6770 | 6770 | 6760 | 786 |
| 269 | 20231031 | 141100 | 4257903360 | 6770 | 6770 | 6770 | 6760 | 317 |
| 270 | 20231031 | 141000 | 4255757970 | 6770 | 6770 | 6770 | 6760 | 308 |
| 271 | 20231031 | 140900 | 4253673630 | 6770 | 6770 | 6770 | 6770 | 240 |
| 272 | 20231031 | 140800 | 4252048830 | 6770 | 6770 | 6770 | 6770 | 1 |
| 273 | 20231031 | 140700 | 4252042060 | 6770 | 6770 | 6780 | 6770 | 600 |
| 274 | 20231031 | 140600 | 4247977060 | 6760 | 6770 | 6770 | 6760 | 236 |
| 275 | 20231031 | 140500 | 4246380740 | 6780 | 6770 | 6780 | 6760 | 505 |
| 276 | 20231031 | 140400 | 4242965870 | 6770 | 6770 | 6770 | 6770 | 509 |
| 277 | 20231031 | 140300 | 4239519940 | 6770 | 6760 | 6770 | 6760 | 335 |
| 278 | 20231031 | 140200 | 4237254340 | 6760 | 6770 | 6780 | 6760 | 1473 |
| 279 | 20231031 | 140100 | 4227290150 | 6780 | 6780 | 6780 | 6770 | 690 |
| 280 | 20231031 | 140000 | 4222615390 | 6780 | 6800 | 6800 | 6780 | 58 |
| 281 | 20231031 | 135900 | 4222222030 | 6800 | 6810 | 6810 | 6780 | 775 |
| 282 | 20231031 | 135800 | 4216957010 | 6800 | 6800 | 6810 | 6800 | 545 |
| 283 | 20231031 | 135700 | 4213250900 | 6800 | 6780 | 6800 | 6780 | 558 |
| 284 | 20231031 | 135600 | 4209462340 | 6780 | 6780 | 6780 | 6780 | 3 |
| 285 | 20231031 | 135500 | 4209442000 | 6790 | 6770 | 6790 | 6770 | 363 |
| 286 | 20231031 | 135400 | 4206983430 | 6770 | 6790 | 6790 | 6770 | 63 |
| 287 | 20231031 | 135300 | 4206556890 | 6780 | 6780 | 6780 | 6780 | 761 |
| 288 | 20231031 | 135200 | 4201397310 | 6780 | 6780 | 6780 | 6780 | 91 |
| 289 | 20231031 | 135100 | 4200780330 | 6780 | 6760 | 6780 | 6760 | 101 |
| 290 | 20231031 | 135000 | 4200095570 | 6760 | 6770 | 6780 | 6760 | 257 |
| 291 | 20231031 | 134900 | 4198356980 | 6770 | 6770 | 6770 | 6770 | 52 |
| 292 | 20231031 | 134800 | 4198004940 | 6770 | 6770 | 6770 | 6770 | 414 |
| 293 | 20231031 | 134700 | 4195202160 | 6770 | 6770 | 6780 | 6770 | 146 |
| 294 | 20231031 | 134600 | 4194213360 | 6770 | 6770 | 6770 | 6770 | 515 |
| 295 | 20231031 | 134500 | 4190726810 | 6770 | 6760 | 6780 | 6760 | 314 |
| 296 | 20231031 | 134400 | 4188600430 | 6760 | 6770 | 6770 | 6760 | 764 |
| 297 | 20231031 | 134300 | 4183429650 | 6760 | 6780 | 6780 | 6760 | 906 |
| 298 | 20231031 | 134200 | 4177293640 | 6790 | 6800 | 6800 | 6780 | 251 |
| 299 | 20231031 | 134100 | 4175591250 | 6800 | 6810 | 6820 | 6800 | 7004 |
| 300 | 20231031 | 134000 | 4127888100 | 6820 | 6820 | 6830 | 6810 | 3280 |
| 301 | 20231031 | 133900 | 4105513810 | 6820 | 6790 | 6820 | 6760 | 2999 |
| 302 | 20231031 | 133800 | 4085128210 | 6790 | 6770 | 6790 | 6770 | 1244 |
| 303 | 20231031 | 133700 | 4076695580 | 6770 | 6760 | 6770 | 6760 | 361 |
| 304 | 20231031 | 133600 | 4074252320 | 6760 | 6760 | 6760 | 6750 | 74 |
| 305 | 20231031 | 133500 | 4073752090 | 6740 | 6760 | 6760 | 6740 | 150 |
| 306 | 20231031 | 133400 | 4072739090 | 6760 | 6760 | 6760 | 6760 | 8 |
| 307 | 20231031 | 133300 | 4072685010 | 6750 | 6750 | 6750 | 6740 | 330 |
| 308 | 20231031 | 133200 | 4070459200 | 6750 | 6750 | 6770 | 6750 | 515 |
| 309 | 20231031 | 133100 | 4066981720 | 6750 | 6740 | 6770 | 6740 | 1559 |
| 310 | 20231031 | 133000 | 4056444630 | 6730 | 6730 | 6730 | 6730 | 73 |
| 311 | 20231031 | 132900 | 4055953340 | 6740 | 6740 | 6750 | 6740 | 408 |
| 312 | 20231031 | 132800 | 4053202540 | 6740 | 6740 | 6740 | 6740 | 52 |
| 313 | 20231031 | 132700 | 4052852060 | 6730 | 6730 | 6730 | 6730 | 514 |
| 314 | 20231031 | 132600 | 4049392840 | 6750 | 6730 | 6750 | 6730 | 72 |
| 315 | 20231031 | 132500 | 4048908080 | 6750 | 6730 | 6750 | 6730 | 273 |
| 316 | 20231031 | 132400 | 4047069920 | 6730 | 6730 | 6730 | 6730 | 1013 |
| 317 | 20231031 | 132300 | 4040252430 | 6730 | 6730 | 6730 | 6730 | 3942 |
| 318 | 20231031 | 132200 | 4013722770 | 6740 | 6750 | 6750 | 6740 | 379 |
| 319 | 20231031 | 132100 | 4011167290 | 6740 | 6740 | 6750 | 6730 | 246 |
| 320 | 20231031 | 132000 | 4009509400 | 6740 | 6740 | 6740 | 6740 | 198 |
| 321 | 20231031 | 131900 | 4008174880 | 6740 | 6730 | 6740 | 6730 | 135 |
| 322 | 20231031 | 131800 | 4007265310 | 6730 | 6730 | 6730 | 6730 | 0 |
| 323 | 20231031 | 131700 | 4007265310 | 6730 | 6740 | 6740 | 6730 | 105 |
| 324 | 20231031 | 131600 | 4006557710 | 6740 | 6740 | 6740 | 6740 | 141 |
| 325 | 20231031 | 131500 | 4005607370 | 6740 | 6750 | 6750 | 6740 | 100 |
| 326 | 20231031 | 131400 | 4004933350 | 6760 | 6760 | 6760 | 6760 | 800 |
| 327 | 20231031 | 131300 | 3999525350 | 6750 | 6750 | 6750 | 6750 | 11 |
| 328 | 20231031 | 131200 | 3999451100 | 6750 | 6750 | 6760 | 6750 | 262 |
| 329 | 20231031 | 131100 | 3997680990 | 6750 | 6750 | 6760 | 6750 | 266 |
| 330 | 20231031 | 131000 | 3995885480 | 6750 | 6760 | 6760 | 6750 | 265 |
| 331 | 20231031 | 130900 | 3994094590 | 6760 | 6730 | 6760 | 6730 | 1416 |
| 332 | 20231031 | 130800 | 3984547510 | 6730 | 6730 | 6740 | 6730 | 76 |
| 333 | 20231031 | 130700 | 3984035820 | 6730 | 6740 | 6740 | 6730 | 258 |
| 334 | 20231031 | 130600 | 3982297020 | 6750 | 6760 | 6760 | 6750 | 451 |
| 335 | 20231031 | 130500 | 3979252410 | 6750 | 6760 | 6760 | 6750 | 66 |
| 336 | 20231031 | 130400 | 3978806670 | 6750 | 6750 | 6750 | 6750 | 443 |
| 337 | 20231031 | 130300 | 3975816420 | 6750 | 6760 | 6760 | 6750 | 1326 |
| 338 | 20231031 | 130200 | 3966861910 | 6750 | 6750 | 6750 | 6740 | 119 |
| 339 | 20231031 | 130100 | 3966058670 | 6740 | 6750 | 6750 | 6740 | 54 |
| 340 | 20231031 | 130000 | 3965694250 | 6750 | 6750 | 6750 | 6730 | 133 |
| 341 | 20231031 | 125900 | 3964799120 | 6740 | 6730 | 6740 | 6730 | 965 |
| 342 | 20231031 | 125800 | 3958303060 | 6730 | 6740 | 6740 | 6730 | 403 |
| 343 | 20231031 | 125700 | 3955590850 | 6730 | 6710 | 6730 | 6710 | 308 |
| 344 | 20231031 | 125600 | 3953521240 | 6710 | 6710 | 6710 | 6710 | 116 |
| 345 | 20231031 | 125500 | 3952742880 | 6700 | 6700 | 6700 | 6690 | 401 |
| 346 | 20231031 | 125400 | 3950059490 | 6690 | 6710 | 6710 | 6690 | 841 |
| 347 | 20231031 | 125300 | 3944422830 | 6720 | 6710 | 6720 | 6700 | 559 |
| 348 | 20231031 | 125200 | 3940674510 | 6720 | 6720 | 6730 | 6720 | 200 |
| 349 | 20231031 | 125100 | 3939330300 | 6720 | 6720 | 6720 | 6720 | 7 |
| 350 | 20231031 | 125000 | 3939283260 | 6720 | 6720 | 6720 | 6720 | 183 |
| 351 | 20231031 | 124900 | 3938053500 | 6730 | 6720 | 6730 | 6720 | 138 |
| 352 | 20231031 | 124800 | 3937124920 | 6720 | 6720 | 6720 | 6710 | 28 |
| 353 | 20231031 | 124700 | 3936936810 | 6720 | 6720 | 6720 | 6720 | 72 |
| 354 | 20231031 | 124600 | 3936452970 | 6720 | 6710 | 6720 | 6710 | 52 |
| 355 | 20231031 | 124500 | 3936103670 | 6710 | 6710 | 6710 | 6710 | 0 |
| 356 | 20231031 | 124400 | 3936103670 | 6710 | 6710 | 6710 | 6710 | 27 |
| 357 | 20231031 | 124300 | 3935922500 | 6700 | 6720 | 6720 | 6700 | 383 |
| 358 | 20231031 | 124200 | 3933351880 | 6720 | 6690 | 6720 | 6690 | 623 |
| 359 | 20231031 | 124100 | 3929182510 | 6690 | 6710 | 6710 | 6690 | 181 |
| 360 | 20231031 | 124000 | 3927969840 | 6710 | 6700 | 6710 | 6690 | 122 |
| 361 | 20231031 | 123900 | 3927152460 | 6700 | 6700 | 6700 | 6700 | 299 |
| 362 | 20231031 | 123800 | 3925149160 | 6710 | 6710 | 6710 | 6710 | 1467 |
| 363 | 20231031 | 123700 | 3915305590 | 6720 | 6720 | 6720 | 6720 | 129 |
| 364 | 20231031 | 123600 | 3914438710 | 6720 | 6720 | 6720 | 6720 | 100 |
| 365 | 20231031 | 123500 | 3913766710 | 6720 | 6740 | 6740 | 6720 | 1792 |
| 366 | 20231031 | 123400 | 3901702460 | 6750 | 6750 | 6750 | 6750 | 299 |
| 367 | 20231031 | 123300 | 3899684210 | 6750 | 6750 | 6750 | 6730 | 395 |
| 368 | 20231031 | 123200 | 3897021390 | 6740 | 6710 | 6750 | 6710 | 1740 |
| 369 | 20231031 | 123100 | 3885309390 | 6710 | 6710 | 6710 | 6700 | 572 |
| 370 | 20231031 | 123000 | 3881471790 | 6700 | 6670 | 6700 | 6670 | 248 |
| 371 | 20231031 | 122900 | 3879817180 | 6690 | 6680 | 6690 | 6680 | 69 |
| 372 | 20231031 | 122800 | 3879355650 | 6690 | 6680 | 6690 | 6660 | 378 |
| 373 | 20231031 | 122700 | 3876834770 | 6670 | 6680 | 6700 | 6670 | 1761 |
| 374 | 20231031 | 122600 | 3865078080 | 6680 | 6660 | 6680 | 6660 | 1020 |
| 375 | 20231031 | 122500 | 3858279480 | 6670 | 6660 | 6670 | 6660 | 500 |
| 376 | 20231031 | 122400 | 3854944510 | 6660 | 6650 | 6660 | 6650 | 1762 |
| 377 | 20231031 | 122300 | 3843222210 | 6650 | 6670 | 6670 | 6650 | 3619 |
| 378 | 20231031 | 122200 | 3819155760 | 6660 | 6660 | 6680 | 6660 | 103 |
| 379 | 20231031 | 122100 | 3818469740 | 6660 | 6670 | 6680 | 6660 | 21 |
| 380 | 20231031 | 122000 | 3818329540 | 6680 | 6670 | 6680 | 6660 | 302 |
| 381 | 20231031 | 121900 | 3816317500 | 6680 | 6670 | 6680 | 6670 | 103 |
| 382 | 20231031 | 121800 | 3815630480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 383 | 20231031 | 121700 | 3815630480 | 6680 | 6680 | 6680 | 6650 | 6 |
| 384 | 20231031 | 121600 | 3815590430 | 6670 | 6670 | 6690 | 6670 | 2150 |
| 385 | 20231031 | 121500 | 3801242370 | 6650 | 6660 | 6690 | 6640 | 406 |
| 386 | 20231031 | 121400 | 3798540290 | 6640 | 6640 | 6640 | 6640 | 1246 |
| 387 | 20231031 | 121300 | 3790266850 | 6640 | 6660 | 6660 | 6640 | 810 |
| 388 | 20231031 | 121200 | 3784887950 | 6640 | 6650 | 6670 | 6640 | 3680 |
| 389 | 20231031 | 121100 | 3760419260 | 6640 | 6660 | 6670 | 6640 | 3789 |
| 390 | 20231031 | 121000 | 3735210400 | 6660 | 6680 | 6680 | 6660 | 1675 |
| 391 | 20231031 | 120900 | 3724037660 | 6680 | 6690 | 6690 | 6680 | 126 |
| 392 | 20231031 | 120800 | 3723195970 | 6690 | 6680 | 6690 | 6680 | 193 |
| 393 | 20231031 | 120700 | 3721906700 | 6690 | 6690 | 6690 | 6690 | 1 |
| 394 | 20231031 | 120600 | 3721900010 | 6680 | 6720 | 6720 | 6680 | 1633 |
| 395 | 20231031 | 120500 | 3710963480 | 6710 | 6720 | 6730 | 6700 | 2473 |
| 396 | 20231031 | 120400 | 3694382690 | 6720 | 6720 | 6730 | 6720 | 595 |
| 397 | 20231031 | 120300 | 3690384280 | 6720 | 6720 | 6720 | 6720 | 67 |
| 398 | 20231031 | 120200 | 3689934040 | 6700 | 6720 | 6720 | 6700 | 83 |
| 399 | 20231031 | 120100 | 3689376440 | 6720 | 6720 | 6720 | 6720 | 3 |
| 400 | 20231031 | 120000 | 3689356280 | 6720 | 6730 | 6730 | 6700 | 315 |
| 401 | 20231031 | 115900 | 3687245590 | 6730 | 6710 | 6730 | 6680 | 650 |
| 402 | 20231031 | 115800 | 3682881350 | 6710 | 6680 | 6710 | 6670 | 832 |
| 403 | 20231031 | 115700 | 3677304500 | 6680 | 6700 | 6700 | 6680 | 731 |
| 404 | 20231031 | 115600 | 3672409090 | 6710 | 6710 | 6710 | 6680 | 1012 |
| 405 | 20231031 | 115500 | 3665646590 | 6700 | 6700 | 6700 | 6700 | 690 |
| 406 | 20231031 | 115400 | 3661023590 | 6700 | 6700 | 6700 | 6700 | 1 |
| 407 | 20231031 | 115300 | 3661016890 | 6680 | 6710 | 6710 | 6680 | 41 |
| 408 | 20231031 | 115200 | 3660742930 | 6710 | 6710 | 6710 | 6670 | 465 |
| 409 | 20231031 | 115100 | 3657630500 | 6710 | 6690 | 6710 | 6690 | 197 |
| 410 | 20231031 | 115000 | 3656312270 | 6690 | 6660 | 6690 | 6660 | 2466 |
| 411 | 20231031 | 114900 | 3639875980 | 6680 | 6670 | 6680 | 6660 | 411 |
| 412 | 20231031 | 114800 | 3637137440 | 6670 | 6670 | 6670 | 6670 | 49 |
| 413 | 20231031 | 114700 | 3636810610 | 6670 | 6660 | 6680 | 6650 | 179 |
| 414 | 20231031 | 114600 | 3635618700 | 6690 | 6660 | 6690 | 6650 | 135 |
| 415 | 20231031 | 114500 | 3634720570 | 6680 | 6650 | 6680 | 6650 | 460 |
| 416 | 20231031 | 114400 | 3631647890 | 6680 | 6690 | 6700 | 6650 | 5100 |
| 417 | 20231031 | 114300 | 3597667490 | 6710 | 6720 | 6720 | 6690 | 345 |
| 418 | 20231031 | 114200 | 3595355550 | 6720 | 6700 | 6720 | 6700 | 171 |
| 419 | 20231031 | 114100 | 3594209770 | 6720 | 6720 | 6740 | 6690 | 125 |
| 420 | 20231031 | 114000 | 3593373130 | 6710 | 6690 | 6710 | 6690 | 878 |
| 421 | 20231031 | 113900 | 3587488020 | 6680 | 6690 | 6690 | 6670 | 450 |
| 422 | 20231031 | 113800 | 3584484960 | 6690 | 6680 | 6690 | 6660 | 3823 |
| 423 | 20231031 | 113700 | 3558974560 | 6680 | 6690 | 6700 | 6680 | 1878 |
| 424 | 20231031 | 113600 | 3546426150 | 6700 | 6700 | 6700 | 6700 | 5 |
| 425 | 20231031 | 113500 | 3546392650 | 6690 | 6710 | 6710 | 6690 | 1389 |
| 426 | 20231031 | 113400 | 3537096850 | 6710 | 6710 | 6710 | 6710 | 63 |
| 427 | 20231031 | 113300 | 3536674120 | 6720 | 6710 | 6720 | 6710 | 36 |
| 428 | 20231031 | 113200 | 3536432550 | 6710 | 6720 | 6720 | 6710 | 927 |
| 429 | 20231031 | 113100 | 3530209290 | 6720 | 6720 | 6720 | 6720 | 52 |
| 430 | 20231031 | 113000 | 3529859850 | 6720 | 6700 | 6720 | 6700 | 526 |
| 431 | 20231031 | 112900 | 3526335150 | 6700 | 6690 | 6710 | 6690 | 324 |
| 432 | 20231031 | 112800 | 3524164300 | 6690 | 6700 | 6700 | 6690 | 698 |
| 433 | 20231031 | 112700 | 3519488570 | 6710 | 6730 | 6730 | 6710 | 3100 |
| 434 | 20231031 | 112600 | 3498675320 | 6720 | 6720 | 6720 | 6720 | 18 |
| 435 | 20231031 | 112500 | 3498554360 | 6720 | 6750 | 6750 | 6720 | 396 |
| 436 | 20231031 | 112400 | 3495893180 | 6760 | 6740 | 6760 | 6740 | 913 |
| 437 | 20231031 | 112300 | 3489729260 | 6710 | 6760 | 6760 | 6710 | 4751 |
| 438 | 20231031 | 112200 | 3457764700 | 6760 | 6760 | 6760 | 6760 | 258 |
| 439 | 20231031 | 112100 | 3456020620 | 6750 | 6770 | 6770 | 6750 | 92 |
| 440 | 20231031 | 112000 | 3455398710 | 6770 | 6780 | 6780 | 6770 | 18 |
| 441 | 20231031 | 111900 | 3455276710 | 6780 | 6780 | 6780 | 6780 | 79 |
| 442 | 20231031 | 111800 | 3454741090 | 6790 | 6760 | 6790 | 6760 | 419 |
| 443 | 20231031 | 111700 | 3451902980 | 6760 | 6760 | 6760 | 6760 | 332 |
| 444 | 20231031 | 111600 | 3449658660 | 6750 | 6750 | 6750 | 6750 | 198 |
| 445 | 20231031 | 111500 | 3448322160 | 6760 | 6780 | 6780 | 6750 | 512 |
| 446 | 20231031 | 111400 | 3444864080 | 6790 | 6740 | 6790 | 6740 | 683 |
| 447 | 20231031 | 111300 | 3440252760 | 6740 | 6740 | 6740 | 6740 | 1 |
| 448 | 20231031 | 111200 | 3440246020 | 6720 | 6740 | 6740 | 6720 | 533 |
| 449 | 20231031 | 111100 | 3436662760 | 6740 | 6740 | 6740 | 6740 | 0 |
| 450 | 20231031 | 111000 | 3436662760 | 6740 | 6730 | 6740 | 6730 | 465 |
| 451 | 20231031 | 110900 | 3433531180 | 6720 | 6720 | 6720 | 6720 | 543 |
| 452 | 20231031 | 110800 | 3429882220 | 6720 | 6730 | 6740 | 6720 | 611 |
| 453 | 20231031 | 110700 | 3425775800 | 6740 | 6740 | 6740 | 6740 | 3 |
| 454 | 20231031 | 110600 | 3425755580 | 6730 | 6730 | 6730 | 6730 | 637 |
| 455 | 20231031 | 110500 | 3421468570 | 6730 | 6750 | 6750 | 6730 | 784 |
| 456 | 20231031 | 110400 | 3416185790 | 6740 | 6740 | 6740 | 6740 | 12 |
| 457 | 20231031 | 110300 | 3416104910 | 6730 | 6730 | 6740 | 6730 | 308 |
| 458 | 20231031 | 110200 | 3414030560 | 6730 | 6730 | 6750 | 6720 | 1898 |
| 459 | 20231031 | 110100 | 3401244570 | 6730 | 6760 | 6760 | 6690 | 6303 |
| 460 | 20231031 | 110000 | 3358956550 | 6760 | 6780 | 6780 | 6760 | 63 |
| 461 | 20231031 | 105900 | 3358529610 | 6780 | 6780 | 6780 | 6780 | 757 |
| 462 | 20231031 | 105800 | 3353397150 | 6740 | 6780 | 6780 | 6740 | 776 |
| 463 | 20231031 | 105700 | 3348147910 | 6780 | 6780 | 6790 | 6780 | 1074 |
| 464 | 20231031 | 105600 | 3340856930 | 6780 | 6780 | 6780 | 6770 | 74 |
| 465 | 20231031 | 105500 | 3340355220 | 6790 | 6790 | 6800 | 6790 | 472 |
| 466 | 20231031 | 105400 | 3337148960 | 6800 | 6770 | 6800 | 6770 | 317 |
| 467 | 20231031 | 105300 | 3335000920 | 6760 | 6800 | 6810 | 6760 | 1300 |
| 468 | 20231031 | 105200 | 3326197440 | 6800 | 6790 | 6800 | 6790 | 1020 |
| 469 | 20231031 | 105100 | 3319265200 | 6760 | 6750 | 6810 | 6750 | 5265 |
| 470 | 20231031 | 105000 | 3283602500 | 6750 | 6760 | 6760 | 6750 | 1016 |
| 471 | 20231031 | 104900 | 3276736540 | 6760 | 6770 | 6770 | 6760 | 709 |
| 472 | 20231031 | 104800 | 3271943500 | 6760 | 6770 | 6770 | 6760 | 365 |
| 473 | 20231031 | 104700 | 3269473920 | 6770 | 6770 | 6770 | 6770 | 59 |
| 474 | 20231031 | 104600 | 3269074490 | 6760 | 6760 | 6760 | 6760 | 211 |
| 475 | 20231031 | 104500 | 3267648130 | 6780 | 6760 | 6780 | 6760 | 774 |
| 476 | 20231031 | 104400 | 3262415840 | 6760 | 6770 | 6770 | 6760 | 82 |
| 477 | 20231031 | 104300 | 3261860770 | 6770 | 6780 | 6780 | 6770 | 473 |
| 478 | 20231031 | 104200 | 3258655950 | 6780 | 6760 | 6780 | 6760 | 2243 |
| 479 | 20231031 | 104100 | 3243467940 | 6730 | 6750 | 6760 | 6730 | 1439 |
| 480 | 20231031 | 104000 | 3233769820 | 6760 | 6760 | 6760 | 6760 | 122 |
| 481 | 20231031 | 103900 | 3232945100 | 6760 | 6730 | 6760 | 6730 | 409 |
| 482 | 20231031 | 103800 | 3230180500 | 6700 | 6720 | 6730 | 6690 | 1465 |
| 483 | 20231031 | 103700 | 3220345980 | 6720 | 6710 | 6720 | 6680 | 3390 |
| 484 | 20231031 | 103600 | 3197645340 | 6680 | 6700 | 6730 | 6680 | 2185 |
| 485 | 20231031 | 103500 | 3183004550 | 6700 | 6730 | 6730 | 6700 | 1605 |
| 486 | 20231031 | 103400 | 3172225950 | 6730 | 6780 | 6780 | 6730 | 1683 |
| 487 | 20231031 | 103300 | 3160882570 | 6740 | 6780 | 6780 | 6740 | 723 |
| 488 | 20231031 | 103200 | 3155988930 | 6780 | 6780 | 6780 | 6740 | 2175 |
| 489 | 20231031 | 103100 | 3141279690 | 6780 | 6780 | 6780 | 6750 | 18 |
| 490 | 20231031 | 103000 | 3141158120 | 6750 | 6760 | 6780 | 6750 | 446 |
| 491 | 20231031 | 102900 | 3138141940 | 6760 | 6750 | 6760 | 6740 | 1260 |
| 492 | 20231031 | 102800 | 3129632640 | 6770 | 6770 | 6780 | 6740 | 1670 |
| 493 | 20231031 | 102700 | 3118336320 | 6770 | 6750 | 6770 | 6750 | 812 |
| 494 | 20231031 | 102600 | 3112852120 | 6760 | 6750 | 6760 | 6750 | 1125 |
| 495 | 20231031 | 102500 | 3105252760 | 6750 | 6760 | 6760 | 6740 | 531 |
| 496 | 20231031 | 102400 | 3101668740 | 6760 | 6760 | 6770 | 6750 | 1456 |
| 497 | 20231031 | 102300 | 3091829510 | 6750 | 6710 | 6750 | 6690 | 3315 |
| 498 | 20231031 | 102200 | 3069598030 | 6700 | 6650 | 6710 | 6650 | 1257 |
| 499 | 20231031 | 102100 | 3061195010 | 6650 | 6700 | 6700 | 6650 | 7610 |
| 500 | 20231031 | 102000 | 3010338010 | 6690 | 6720 | 6720 | 6680 | 916 |
| 501 | 20231031 | 101900 | 3004214630 | 6720 | 6690 | 6730 | 6680 | 938 |
| 502 | 20231031 | 101800 | 2997927930 | 6680 | 6720 | 6730 | 6680 | 829 |
| 503 | 20231031 | 101700 | 2992373280 | 6730 | 6680 | 6750 | 6660 | 3345 |
| 504 | 20231031 | 101600 | 2970009550 | 6680 | 6670 | 6680 | 6610 | 5834 |
| 505 | 20231031 | 101500 | 2931199700 | 6670 | 6700 | 6700 | 6670 | 7156 |
| 506 | 20231031 | 101400 | 2883409300 | 6700 | 6740 | 6740 | 6690 | 10077 |
| 507 | 20231031 | 101300 | 2815796540 | 6730 | 6770 | 6770 | 6730 | 2791 |
| 508 | 20231031 | 101200 | 2796966660 | 6770 | 6770 | 6780 | 6760 | 1457 |
| 509 | 20231031 | 101100 | 2787116030 | 6780 | 6810 | 6810 | 6760 | 5369 |
| 510 | 20231031 | 101000 | 2750695860 | 6810 | 6830 | 6830 | 6810 | 613 |
| 511 | 20231031 | 100900 | 2746514200 | 6830 | 6810 | 6830 | 6800 | 241 |
| 512 | 20231031 | 100800 | 2744871140 | 6800 | 6780 | 6800 | 6780 | 846 |
| 513 | 20231031 | 100700 | 2739123610 | 6780 | 6770 | 6780 | 6760 | 1161 |
| 514 | 20231031 | 100600 | 2731260230 | 6770 | 6780 | 6780 | 6760 | 1905 |
| 515 | 20231031 | 100500 | 2718365260 | 6770 | 6780 | 6780 | 6770 | 779 |
| 516 | 20231031 | 100400 | 2713084690 | 6780 | 6770 | 6780 | 6750 | 1238 |
| 517 | 20231031 | 100300 | 2704703250 | 6770 | 6770 | 6780 | 6760 | 1293 |
| 518 | 20231031 | 100200 | 2695948050 | 6760 | 6770 | 6780 | 6760 | 1113 |
| 519 | 20231031 | 100100 | 2688423750 | 6770 | 6780 | 6780 | 6730 | 3554 |
| 520 | 20231031 | 100000 | 2664427930 | 6770 | 6830 | 6830 | 6770 | 4944 |
| 521 | 20231031 | 095900 | 2630891880 | 6820 | 6810 | 6820 | 6800 | 12771 |
| 522 | 20231031 | 095800 | 2543849090 | 6790 | 6790 | 6800 | 6790 | 3248 |
| 523 | 20231031 | 095700 | 2521793900 | 6790 | 6780 | 6840 | 6780 | 3232 |
| 524 | 20231031 | 095600 | 2499831590 | 6780 | 6830 | 6830 | 6750 | 21534 |
| 525 | 20231031 | 095500 | 2353796420 | 6830 | 6870 | 6880 | 6830 | 8656 |
| 526 | 20231031 | 095400 | 2294448060 | 6860 | 6920 | 6920 | 6860 | 14399 |
| 527 | 20231031 | 095300 | 2195434610 | 6920 | 6930 | 6930 | 6920 | 3489 |
| 528 | 20231031 | 095200 | 2171268870 | 6930 | 6950 | 6960 | 6930 | 3589 |
| 529 | 20231031 | 095100 | 2146343680 | 6950 | 6960 | 6960 | 6950 | 450 |
| 530 | 20231031 | 095000 | 2143215850 | 6950 | 6960 | 6960 | 6950 | 311 |
| 531 | 20231031 | 094900 | 2141053500 | 6960 | 6960 | 6960 | 6950 | 1429 |
| 532 | 20231031 | 094800 | 2131115930 | 6950 | 6960 | 6970 | 6950 | 2181 |
| 533 | 20231031 | 094700 | 2115956600 | 6970 | 6960 | 6970 | 6950 | 51 |
| 534 | 20231031 | 094600 | 2115601640 | 6960 | 6960 | 6970 | 6950 | 320 |
| 535 | 20231031 | 094500 | 2113372450 | 6950 | 6960 | 6960 | 6950 | 2576 |
| 536 | 20231031 | 094400 | 2095465380 | 6970 | 6960 | 6970 | 6950 | 3088 |
| 537 | 20231031 | 094300 | 2073968960 | 6950 | 6960 | 6970 | 6950 | 3695 |
| 538 | 20231031 | 094200 | 2048262670 | 6960 | 6980 | 6980 | 6960 | 3637 |
| 539 | 20231031 | 094100 | 2022914540 | 6980 | 7010 | 7010 | 6980 | 2980 |
| 540 | 20231031 | 094000 | 2002071760 | 7010 | 7050 | 7050 | 7010 | 2815 |
| 541 | 20231031 | 093900 | 1982300740 | 7040 | 7030 | 7040 | 7000 | 5884 |
| 542 | 20231031 | 093800 | 1940993080 | 7030 | 7050 | 7050 | 7030 | 765 |
| 543 | 20231031 | 093700 | 1935614200 | 7030 | 7030 | 7050 | 7020 | 1382 |
| 544 | 20231031 | 093600 | 1925889850 | 7030 | 7030 | 7030 | 7020 | 393 |
| 545 | 20231031 | 093500 | 1923129450 | 7030 | 7030 | 7040 | 7020 | 606 |
| 546 | 20231031 | 093400 | 1918871100 | 7030 | 7030 | 7050 | 7000 | 3338 |
| 547 | 20231031 | 093300 | 1895428950 | 7030 | 7070 | 7080 | 7030 | 4281 |
| 548 | 20231031 | 093200 | 1865263160 | 7070 | 7040 | 7110 | 7030 | 19909 |
| 549 | 20231031 | 093100 | 1724190310 | 7050 | 6980 | 7070 | 6980 | 9505 |
| 550 | 20231031 | 093000 | 1657236610 | 6980 | 6980 | 7010 | 6970 | 2032 |
| 551 | 20231031 | 092900 | 1643039380 | 6970 | 6970 | 6990 | 6970 | 1021 |
| 552 | 20231031 | 092800 | 1635914030 | 6960 | 6970 | 6970 | 6960 | 1862 |
| 553 | 20231031 | 092700 | 1622951540 | 6960 | 6970 | 6980 | 6960 | 1556 |
| 554 | 20231031 | 092600 | 1612106880 | 6970 | 6960 | 6970 | 6940 | 689 |
| 555 | 20231031 | 092500 | 1607309760 | 6940 | 6940 | 6950 | 6940 | 1063 |
| 556 | 20231031 | 092400 | 1599932530 | 6940 | 6940 | 6950 | 6940 | 2286 |
| 557 | 20231031 | 092300 | 1584067680 | 6950 | 6920 | 6970 | 6920 | 6154 |
| 558 | 20231031 | 092200 | 1541418670 | 6930 | 6970 | 6970 | 6910 | 11149 |
| 559 | 20231031 | 092100 | 1463934780 | 6970 | 6980 | 6990 | 6970 | 7916 |
| 560 | 20231031 | 092000 | 1408719430 | 6980 | 7030 | 7030 | 6980 | 6533 |
| 561 | 20231031 | 091900 | 1362976060 | 7030 | 7050 | 7050 | 7020 | 7230 |
| 562 | 20231031 | 091800 | 1312119490 | 7050 | 7020 | 7050 | 7020 | 4789 |
| 563 | 20231031 | 091700 | 1278413560 | 7030 | 6990 | 7030 | 6970 | 7244 |
| 564 | 20231031 | 091600 | 1227797230 | 6980 | 7010 | 7010 | 6980 | 4934 |
| 565 | 20231031 | 091500 | 1193286500 | 7010 | 7030 | 7060 | 6990 | 14494 |
| 566 | 20231031 | 091400 | 1091567390 | 7060 | 7020 | 7060 | 6950 | 22187 |
| 567 | 20231031 | 091300 | 936150710 | 7030 | 7010 | 7040 | 7000 | 5979 |
| 568 | 20231031 | 091200 | 894156640 | 6990 | 6970 | 7010 | 6960 | 8623 |
| 569 | 20231031 | 091100 | 833972490 | 6970 | 6960 | 6970 | 6950 | 2245 |
| 570 | 20231031 | 091000 | 818344520 | 6950 | 6940 | 6970 | 6910 | 6374 |
| 571 | 20231031 | 090900 | 774151630 | 6950 | 6940 | 6960 | 6940 | 4962 |
| 572 | 20231031 | 090800 | 739675620 | 6930 | 6960 | 6970 | 6930 | 4864 |
| 573 | 20231031 | 090700 | 705856770 | 6960 | 6930 | 6970 | 6910 | 6039 |
| 574 | 20231031 | 090600 | 663956240 | 6930 | 6940 | 6950 | 6860 | 19140 |
| 575 | 20231031 | 090500 | 531680860 | 6940 | 6950 | 6980 | 6940 | 14663 |
| 576 | 20231031 | 090400 | 429468920 | 6950 | 6890 | 6950 | 6890 | 9139 |
| 577 | 20231031 | 090300 | 366083720 | 6900 | 6870 | 6920 | 6860 | 7513 |
| 578 | 20231031 | 090200 | 314348650 | 6880 | 6900 | 6960 | 6880 | 22431 |
| 579 | 20231031 | 090100 | 159059240 | 6910 | 6860 | 6910 | 6860 | 7763 |
| 580 | 20231031 | 090000 | 105568710 | 6860 | 6810 | 6920 | 6810 | 15422 |