34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 192200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 3 | 20231031 | 192100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20231031 | 192000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20231031 | 191900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20231031 | 191800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20231031 | 191700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20231031 | 191600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20231031 | 191500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20231031 | 191400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20231031 | 191300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20231031 | 191200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20231031 | 191100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20231031 | 191000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20231031 | 190900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20231031 | 190800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20231031 | 190700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20231031 | 190600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20231031 | 190500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20231031 | 190400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20231031 | 190300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20231031 | 190200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20231031 | 190100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20231031 | 190000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20231031 | 185900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20231031 | 185800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20231031 | 185700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20231031 | 185600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20231031 | 185500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20231031 | 185400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20231031 | 185300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20231031 | 185200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 33 | 20231031 | 185100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20231031 | 185000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20231031 | 184900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20231031 | 184800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20231031 | 184700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20231031 | 184600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20231031 | 184500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20231031 | 184400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20231031 | 184300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20231031 | 184200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20231031 | 184100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20231031 | 184000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20231031 | 183900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20231031 | 183800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20231031 | 183700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20231031 | 183600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20231031 | 183500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20231031 | 183400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20231031 | 183300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20231031 | 183200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20231031 | 183100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20231031 | 183000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20231031 | 182900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20231031 | 182800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20231031 | 182700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20231031 | 182600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20231031 | 182500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20231031 | 182400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20231031 | 182300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20231031 | 182200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 63 | 20231031 | 182100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20231031 | 182000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20231031 | 181900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20231031 | 181800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20231031 | 181700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20231031 | 181600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20231031 | 181500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20231031 | 181400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20231031 | 181300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20231031 | 181200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20231031 | 181100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20231031 | 181000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20231031 | 180900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20231031 | 180800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20231031 | 180700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20231031 | 180600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20231031 | 180500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20231031 | 180400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20231031 | 180300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20231031 | 180200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20231031 | 180100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20231031 | 180000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20231031 | 175900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20231031 | 175800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20231031 | 175700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20231031 | 175600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20231031 | 175500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20231031 | 175400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20231031 | 175300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20231031 | 175200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 93 | 20231031 | 175100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20231031 | 175000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20231031 | 174900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20231031 | 174800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20231031 | 174700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20231031 | 174600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20231031 | 174500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20231031 | 174400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20231031 | 174300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20231031 | 174200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20231031 | 174100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20231031 | 174000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20231031 | 173900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20231031 | 173800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20231031 | 173700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20231031 | 173600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20231031 | 173500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20231031 | 173400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20231031 | 173300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20231031 | 173200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20231031 | 173100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20231031 | 173000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20231031 | 172900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20231031 | 172800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20231031 | 172700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20231031 | 172600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20231031 | 172500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20231031 | 172400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20231031 | 172300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20231031 | 172200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 123 | 20231031 | 172100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20231031 | 172000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20231031 | 171900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20231031 | 171800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20231031 | 171700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20231031 | 171600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20231031 | 171500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20231031 | 171400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20231031 | 171300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20231031 | 171200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20231031 | 171100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20231031 | 171000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20231031 | 170900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20231031 | 170800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20231031 | 170700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20231031 | 170600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20231031 | 170500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20231031 | 170400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20231031 | 170300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20231031 | 170200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20231031 | 170100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20231031 | 170000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20231031 | 165900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20231031 | 165800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20231031 | 165700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20231031 | 165600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20231031 | 165500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20231031 | 165400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20231031 | 165300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20231031 | 165200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 153 | 20231031 | 165100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20231031 | 165000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20231031 | 164900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20231031 | 164800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20231031 | 164700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20231031 | 164600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20231031 | 164500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20231031 | 164400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20231031 | 164300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20231031 | 164200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20231031 | 164100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20231031 | 164000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20231031 | 163900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20231031 | 163800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20231031 | 163700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20231031 | 163600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20231031 | 163500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20231031 | 163400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20231031 | 163300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20231031 | 163200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20231031 | 163100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20231031 | 163000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20231031 | 162900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20231031 | 162800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20231031 | 162700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20231031 | 162600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20231031 | 162500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20231031 | 162400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20231031 | 162300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20231031 | 162200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 183 | 20231031 | 162100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20231031 | 162000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20231031 | 161900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20231031 | 161800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20231031 | 161700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20231031 | 161600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20231031 | 161500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20231031 | 161400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20231031 | 161300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20231031 | 161200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20231031 | 161100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20231031 | 161000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20231031 | 160900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20231031 | 160800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20231031 | 160700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20231031 | 160600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20231031 | 160500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20231031 | 160400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20231031 | 160300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20231031 | 160200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20231031 | 160100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20231031 | 160000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20231031 | 155900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20231031 | 155800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20231031 | 155700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20231031 | 155600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20231031 | 155500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20231031 | 155400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20231031 | 155300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20231031 | 155200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 213 | 20231031 | 155100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20231031 | 155000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20231031 | 154900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20231031 | 154800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20231031 | 154700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20231031 | 154600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20231031 | 154500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20231031 | 154400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20231031 | 154300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20231031 | 154200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20231031 | 154100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20231031 | 154000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20231031 | 153900 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20231031 | 153800 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20231031 | 153700 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20231031 | 153600 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 229 | 20231031 | 153500 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 230 | 20231031 | 153400 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 231 | 20231031 | 153300 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 232 | 20231031 | 153200 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 233 | 20231031 | 153100 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 0 |
| 234 | 20231031 | 153000 | 11555314050 | 27400 | 27400 | 27400 | 27400 | 6377 |
| 235 | 20231031 | 152900 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 236 | 20231031 | 152800 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 237 | 20231031 | 152700 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 238 | 20231031 | 152600 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 239 | 20231031 | 152500 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 240 | 20231031 | 152400 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 241 | 20231031 | 152300 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 242 | 20231031 | 152200 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 243 | 20231031 | 152100 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 244 | 20231031 | 152000 | 11380584250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 245 | 20231031 | 151900 | 11380584250 | 27450 | 27450 | 27500 | 27450 | 707 |
| 246 | 20231031 | 151800 | 11361164650 | 27450 | 27350 | 27450 | 27350 | 1277 |
| 247 | 20231031 | 151700 | 11326143500 | 27350 | 27400 | 27450 | 27350 | 1073 |
| 248 | 20231031 | 151600 | 11296772050 | 27450 | 27450 | 27450 | 27400 | 501 |
| 249 | 20231031 | 151500 | 11283030250 | 27450 | 27400 | 27450 | 27350 | 512 |
| 250 | 20231031 | 151400 | 11268995550 | 27400 | 27400 | 27500 | 27250 | 7635 |
| 251 | 20231031 | 151300 | 11060519450 | 27400 | 27350 | 27450 | 27350 | 896 |
| 252 | 20231031 | 151200 | 11035957650 | 27400 | 27350 | 27400 | 27250 | 8263 |
| 253 | 20231031 | 151100 | 10810270800 | 27350 | 27450 | 27450 | 27350 | 4440 |
| 254 | 20231031 | 151000 | 10688679850 | 27450 | 27450 | 27500 | 27400 | 1599 |
| 255 | 20231031 | 150900 | 10644752850 | 27450 | 27500 | 27500 | 27450 | 1085 |
| 256 | 20231031 | 150800 | 10614958400 | 27500 | 27500 | 27550 | 27450 | 1988 |
| 257 | 20231031 | 150700 | 10560340700 | 27500 | 27600 | 27600 | 27500 | 1651 |
| 258 | 20231031 | 150600 | 10514905700 | 27600 | 27500 | 27600 | 27500 | 620 |
| 259 | 20231031 | 150500 | 10497822450 | 27500 | 27550 | 27550 | 27500 | 666 |
| 260 | 20231031 | 150400 | 10479482050 | 27550 | 27500 | 27550 | 27500 | 519 |
| 261 | 20231031 | 150300 | 10465191050 | 27500 | 27600 | 27600 | 27450 | 4691 |
| 262 | 20231031 | 150200 | 10336157950 | 27600 | 27600 | 27650 | 27550 | 1252 |
| 263 | 20231031 | 150100 | 10301597150 | 27600 | 27600 | 27650 | 27550 | 1077 |
| 264 | 20231031 | 150000 | 10271870150 | 27600 | 27600 | 27600 | 27550 | 722 |
| 265 | 20231031 | 145900 | 10251957900 | 27600 | 27500 | 27600 | 27500 | 1052 |
| 266 | 20231031 | 145800 | 10222997250 | 27500 | 27500 | 27600 | 27500 | 697 |
| 267 | 20231031 | 145700 | 10203811300 | 27500 | 27500 | 27550 | 27500 | 1185 |
| 268 | 20231031 | 145600 | 10171185300 | 27550 | 27500 | 27550 | 27500 | 439 |
| 269 | 20231031 | 145500 | 10159098800 | 27500 | 27550 | 27550 | 27500 | 516 |
| 270 | 20231031 | 145400 | 10144905700 | 27550 | 27550 | 27600 | 27550 | 994 |
| 271 | 20231031 | 145300 | 10117516450 | 27550 | 27600 | 27650 | 27550 | 309 |
| 272 | 20231031 | 145200 | 10108991350 | 27550 | 27500 | 27600 | 27500 | 1258 |
| 273 | 20231031 | 145100 | 10074320000 | 27500 | 27550 | 27650 | 27500 | 2554 |
| 274 | 20231031 | 145000 | 10003922900 | 27550 | 27700 | 27700 | 27550 | 2114 |
| 275 | 20231031 | 144900 | 9945465950 | 27700 | 27650 | 27700 | 27650 | 750 |
| 276 | 20231031 | 144800 | 9924713450 | 27650 | 27600 | 27700 | 27600 | 789 |
| 277 | 20231031 | 144700 | 9902916900 | 27650 | 27550 | 27650 | 27550 | 415 |
| 278 | 20231031 | 144600 | 9891462600 | 27550 | 27500 | 27600 | 27500 | 460 |
| 279 | 20231031 | 144500 | 9878783800 | 27550 | 27600 | 27600 | 27500 | 454 |
| 280 | 20231031 | 144400 | 9866264150 | 27600 | 27600 | 27600 | 27500 | 574 |
| 281 | 20231031 | 144300 | 9850451600 | 27550 | 27450 | 27600 | 27450 | 373 |
| 282 | 20231031 | 144200 | 9840184350 | 27450 | 27450 | 27600 | 27450 | 583 |
| 283 | 20231031 | 144100 | 9824141800 | 27450 | 27400 | 27500 | 27350 | 549 |
| 284 | 20231031 | 144000 | 9809067650 | 27400 | 27400 | 27400 | 27350 | 508 |
| 285 | 20231031 | 143900 | 9795155350 | 27400 | 27400 | 27450 | 27350 | 1221 |
| 286 | 20231031 | 143800 | 9761706050 | 27350 | 27350 | 27450 | 27350 | 391 |
| 287 | 20231031 | 143700 | 9750989050 | 27400 | 27400 | 27400 | 27350 | 511 |
| 288 | 20231031 | 143600 | 9736996950 | 27400 | 27400 | 27450 | 27400 | 987 |
| 289 | 20231031 | 143500 | 9709939400 | 27400 | 27450 | 27450 | 27400 | 554 |
| 290 | 20231031 | 143400 | 9694755100 | 27450 | 27350 | 27450 | 27350 | 892 |
| 291 | 20231031 | 143300 | 9670309450 | 27350 | 27450 | 27450 | 27350 | 499 |
| 292 | 20231031 | 143200 | 9656643100 | 27350 | 27350 | 27450 | 27300 | 871 |
| 293 | 20231031 | 143100 | 9632822650 | 27350 | 27400 | 27400 | 27300 | 533 |
| 294 | 20231031 | 143000 | 9618236400 | 27400 | 27400 | 27400 | 27300 | 955 |
| 295 | 20231031 | 142900 | 9592104550 | 27400 | 27350 | 27400 | 27300 | 2900 |
| 296 | 20231031 | 142800 | 9512828500 | 27350 | 27450 | 27450 | 27350 | 2176 |
| 297 | 20231031 | 142700 | 9453156500 | 27450 | 27500 | 27500 | 27450 | 1174 |
| 298 | 20231031 | 142600 | 9420892600 | 27550 | 27600 | 27600 | 27450 | 5865 |
| 299 | 20231031 | 142500 | 9259526300 | 27600 | 27600 | 27600 | 27550 | 734 |
| 300 | 20231031 | 142400 | 9239279200 | 27600 | 27600 | 27650 | 27550 | 1097 |
| 301 | 20231031 | 142300 | 9209038600 | 27600 | 27600 | 27650 | 27550 | 635 |
| 302 | 20231031 | 142200 | 9191515600 | 27600 | 27550 | 27700 | 27550 | 235 |
| 303 | 20231031 | 142100 | 9185026600 | 27550 | 27600 | 27700 | 27550 | 430 |
| 304 | 20231031 | 142000 | 9173151150 | 27700 | 27750 | 27750 | 27600 | 159 |
| 305 | 20231031 | 141900 | 9168747550 | 27600 | 27550 | 27600 | 27550 | 82 |
| 306 | 20231031 | 141800 | 9166486750 | 27550 | 27550 | 27750 | 27500 | 717 |
| 307 | 20231031 | 141700 | 9146729350 | 27600 | 27500 | 27650 | 27500 | 394 |
| 308 | 20231031 | 141600 | 9135869450 | 27550 | 27600 | 27600 | 27500 | 291 |
| 309 | 20231031 | 141500 | 9127855250 | 27500 | 27750 | 27750 | 27500 | 4855 |
| 310 | 20231031 | 141400 | 8994040100 | 27700 | 27600 | 27750 | 27600 | 158 |
| 311 | 20231031 | 141300 | 8989670150 | 27650 | 27600 | 27750 | 27550 | 2491 |
| 312 | 20231031 | 141200 | 8920913300 | 27600 | 27650 | 27750 | 27600 | 705 |
| 313 | 20231031 | 141100 | 8901405550 | 27700 | 27700 | 27700 | 27600 | 1853 |
| 314 | 20231031 | 141000 | 8850164350 | 27650 | 27750 | 27750 | 27600 | 849 |
| 315 | 20231031 | 140900 | 8826661750 | 27750 | 27900 | 27900 | 27600 | 2400 |
| 316 | 20231031 | 140800 | 8760371650 | 27600 | 27800 | 27850 | 27600 | 2388 |
| 317 | 20231031 | 140700 | 8694347550 | 27850 | 27650 | 27850 | 27650 | 873 |
| 318 | 20231031 | 140600 | 8670112400 | 27600 | 27600 | 27750 | 27600 | 2435 |
| 319 | 20231031 | 140500 | 8602733900 | 27600 | 27650 | 27650 | 27600 | 415 |
| 320 | 20231031 | 140400 | 8591273550 | 27650 | 27600 | 27650 | 27600 | 254 |
| 321 | 20231031 | 140300 | 8584255600 | 27600 | 27600 | 27650 | 27550 | 554 |
| 322 | 20231031 | 140200 | 8568961350 | 27600 | 27600 | 27600 | 27550 | 794 |
| 323 | 20231031 | 140100 | 8547055550 | 27550 | 27600 | 27650 | 27550 | 1259 |
| 324 | 20231031 | 140000 | 8512321000 | 27600 | 27650 | 27650 | 27600 | 667 |
| 325 | 20231031 | 135900 | 8493899950 | 27650 | 27600 | 27650 | 27600 | 876 |
| 326 | 20231031 | 135800 | 8469714700 | 27650 | 27700 | 27750 | 27650 | 1029 |
| 327 | 20231031 | 135700 | 8441248700 | 27700 | 27700 | 27850 | 27700 | 2285 |
| 328 | 20231031 | 135600 | 8377802400 | 27750 | 27650 | 27750 | 27650 | 105 |
| 329 | 20231031 | 135500 | 8374894700 | 27650 | 27600 | 27650 | 27600 | 354 |
| 330 | 20231031 | 135400 | 8365110150 | 27600 | 27550 | 27650 | 27550 | 1403 |
| 331 | 20231031 | 135300 | 8326406000 | 27600 | 27650 | 27650 | 27550 | 1982 |
| 332 | 20231031 | 135200 | 8271701300 | 27650 | 27700 | 27700 | 27600 | 1673 |
| 333 | 20231031 | 135100 | 8225457800 | 27700 | 27700 | 27750 | 27700 | 1022 |
| 334 | 20231031 | 135000 | 8197147250 | 27750 | 27700 | 27750 | 27700 | 463 |
| 335 | 20231031 | 134900 | 8184314150 | 27700 | 27750 | 27800 | 27700 | 1207 |
| 336 | 20231031 | 134800 | 8150834850 | 27700 | 27750 | 27750 | 27700 | 848 |
| 337 | 20231031 | 134700 | 8127338350 | 27700 | 27700 | 27750 | 27700 | 1314 |
| 338 | 20231031 | 134600 | 8090939300 | 27750 | 27750 | 27800 | 27700 | 105 |
| 339 | 20231031 | 134500 | 8088023800 | 27750 | 27800 | 27800 | 27750 | 1168 |
| 340 | 20231031 | 134400 | 8055603500 | 27750 | 27800 | 27800 | 27750 | 570 |
| 341 | 20231031 | 134300 | 8039778600 | 27800 | 27750 | 27800 | 27750 | 438 |
| 342 | 20231031 | 134200 | 8027614100 | 27750 | 27850 | 27850 | 27750 | 2670 |
| 343 | 20231031 | 134100 | 7953398800 | 27800 | 27800 | 27850 | 27800 | 144 |
| 344 | 20231031 | 134000 | 7949394300 | 27800 | 27800 | 27850 | 27800 | 239 |
| 345 | 20231031 | 133900 | 7942748250 | 27850 | 27950 | 27950 | 27850 | 1189 |
| 346 | 20231031 | 133800 | 7909620450 | 27950 | 28000 | 28000 | 27950 | 154 |
| 347 | 20231031 | 133700 | 7905310550 | 28000 | 27900 | 28000 | 27900 | 131 |
| 348 | 20231031 | 133600 | 7901643350 | 27850 | 27900 | 27900 | 27850 | 432 |
| 349 | 20231031 | 133500 | 7889600950 | 27900 | 27850 | 27900 | 27850 | 717 |
| 350 | 20231031 | 133400 | 7869629700 | 27850 | 27850 | 28050 | 27850 | 260 |
| 351 | 20231031 | 133300 | 7862370600 | 27850 | 27850 | 27950 | 27800 | 3446 |
| 352 | 20231031 | 133200 | 7766309250 | 27850 | 27850 | 27900 | 27850 | 74 |
| 353 | 20231031 | 133100 | 7764247200 | 27900 | 27850 | 27900 | 27850 | 136 |
| 354 | 20231031 | 133000 | 7760455600 | 27850 | 27800 | 27850 | 27800 | 1692 |
| 355 | 20231031 | 132900 | 7713409600 | 27800 | 27850 | 27850 | 27800 | 117 |
| 356 | 20231031 | 132800 | 7710153300 | 27850 | 27850 | 27900 | 27850 | 437 |
| 357 | 20231031 | 132700 | 7697981700 | 27850 | 27800 | 27900 | 27800 | 203 |
| 358 | 20231031 | 132600 | 7692328000 | 27800 | 27800 | 27800 | 27800 | 886 |
| 359 | 20231031 | 132500 | 7667697200 | 27800 | 27750 | 27800 | 27750 | 376 |
| 360 | 20231031 | 132400 | 7657254050 | 27750 | 27850 | 27850 | 27750 | 3427 |
| 361 | 20231031 | 132300 | 7561963550 | 27850 | 27850 | 27850 | 27800 | 751 |
| 362 | 20231031 | 132200 | 7541051000 | 27800 | 27850 | 27900 | 27800 | 978 |
| 363 | 20231031 | 132100 | 7513801300 | 27900 | 27950 | 28000 | 27900 | 1918 |
| 364 | 20231031 | 132000 | 7460268150 | 28000 | 28000 | 28000 | 28000 | 148 |
| 365 | 20231031 | 131900 | 7456124150 | 27950 | 27950 | 28000 | 27950 | 201 |
| 366 | 20231031 | 131800 | 7450498900 | 27950 | 27950 | 28100 | 27950 | 124 |
| 367 | 20231031 | 131700 | 7447029650 | 28000 | 28050 | 28050 | 28000 | 136 |
| 368 | 20231031 | 131600 | 7443219550 | 28000 | 28050 | 28050 | 28000 | 37 |
| 369 | 20231031 | 131500 | 7442182400 | 28100 | 28050 | 28100 | 27950 | 117 |
| 370 | 20231031 | 131400 | 7438907850 | 28100 | 28050 | 28100 | 28050 | 75 |
| 371 | 20231031 | 131300 | 7436800450 | 28050 | 27950 | 28050 | 27950 | 369 |
| 372 | 20231031 | 131200 | 7426464700 | 28000 | 28000 | 28000 | 27900 | 1269 |
| 373 | 20231031 | 131100 | 7391003300 | 28000 | 28200 | 28200 | 28000 | 835 |
| 374 | 20231031 | 131000 | 7367611450 | 28100 | 28100 | 28150 | 28100 | 304 |
| 375 | 20231031 | 130900 | 7359069000 | 28050 | 28000 | 28050 | 27950 | 3300 |
| 376 | 20231031 | 130800 | 7266529950 | 27950 | 28000 | 28000 | 27950 | 49 |
| 377 | 20231031 | 130700 | 7265158700 | 28000 | 28000 | 28000 | 27950 | 353 |
| 378 | 20231031 | 130600 | 7255279750 | 27950 | 28050 | 28050 | 27950 | 4748 |
| 379 | 20231031 | 130500 | 7122339300 | 28000 | 28050 | 28050 | 28000 | 147 |
| 380 | 20231031 | 130400 | 7118218200 | 28050 | 28050 | 28050 | 28050 | 7 |
| 381 | 20231031 | 130300 | 7118021850 | 28000 | 28000 | 28000 | 28000 | 113 |
| 382 | 20231031 | 130200 | 7114857850 | 28000 | 27950 | 28000 | 27900 | 1792 |
| 383 | 20231031 | 130100 | 7064776150 | 27950 | 27900 | 27950 | 27900 | 63 |
| 384 | 20231031 | 130000 | 7063015600 | 27900 | 27950 | 28050 | 27800 | 3402 |
| 385 | 20231031 | 125900 | 6968121500 | 28000 | 28050 | 28050 | 28000 | 1245 |
| 386 | 20231031 | 125800 | 6933256250 | 28050 | 28000 | 28100 | 27950 | 3445 |
| 387 | 20231031 | 125700 | 6836716000 | 28000 | 28000 | 28000 | 28000 | 2062 |
| 388 | 20231031 | 125600 | 6778980000 | 28000 | 28050 | 28100 | 28000 | 3725 |
| 389 | 20231031 | 125500 | 6674493900 | 28100 | 28100 | 28100 | 28050 | 1671 |
| 390 | 20231031 | 125400 | 6627610400 | 28050 | 28000 | 28050 | 27950 | 2772 |
| 391 | 20231031 | 125300 | 6549875000 | 27950 | 28000 | 28050 | 27950 | 4366 |
| 392 | 20231031 | 125200 | 6427682150 | 28050 | 28000 | 28050 | 28000 | 580 |
| 393 | 20231031 | 125100 | 6411438500 | 28000 | 28050 | 28100 | 28000 | 844 |
| 394 | 20231031 | 125000 | 6387764300 | 28100 | 28050 | 28100 | 28050 | 321 |
| 395 | 20231031 | 124900 | 6378759700 | 28050 | 28050 | 28100 | 28050 | 3133 |
| 396 | 20231031 | 124800 | 6290879000 | 28100 | 28150 | 28150 | 28050 | 955 |
| 397 | 20231031 | 124700 | 6264046650 | 28100 | 28150 | 28200 | 28100 | 1494 |
| 398 | 20231031 | 124600 | 6221985300 | 28150 | 28150 | 28150 | 28150 | 170 |
| 399 | 20231031 | 124500 | 6217199800 | 28150 | 28150 | 28200 | 28150 | 104 |
| 400 | 20231031 | 124400 | 6214272000 | 28200 | 28150 | 28200 | 28150 | 106 |
| 401 | 20231031 | 124300 | 6211287500 | 28100 | 28100 | 28100 | 28100 | 4 |
| 402 | 20231031 | 124200 | 6211175100 | 28150 | 28100 | 28150 | 28100 | 22 |
| 403 | 20231031 | 124100 | 6210556800 | 28150 | 28100 | 28150 | 28100 | 510 |
| 404 | 20231031 | 124000 | 6196223850 | 28050 | 28200 | 28200 | 28050 | 2241 |
| 405 | 20231031 | 123900 | 6133227350 | 28150 | 28150 | 28200 | 28150 | 122 |
| 406 | 20231031 | 123800 | 6129792550 | 28150 | 28200 | 28200 | 28150 | 347 |
| 407 | 20231031 | 123700 | 6120019500 | 28200 | 28250 | 28250 | 28200 | 1485 |
| 408 | 20231031 | 123600 | 6078142200 | 28250 | 28300 | 28300 | 28250 | 288 |
| 409 | 20231031 | 123500 | 6070006050 | 28250 | 28400 | 28400 | 28250 | 148 |
| 410 | 20231031 | 123400 | 6065817000 | 28400 | 28350 | 28450 | 28350 | 170 |
| 411 | 20231031 | 123300 | 6060992950 | 28300 | 28300 | 28300 | 28250 | 829 |
| 412 | 20231031 | 123200 | 6037536850 | 28300 | 28350 | 28350 | 28250 | 524 |
| 413 | 20231031 | 123100 | 6022718000 | 28350 | 28350 | 28350 | 28300 | 102 |
| 414 | 20231031 | 123000 | 6019828600 | 28300 | 28300 | 28300 | 28250 | 191 |
| 415 | 20231031 | 122900 | 6014424350 | 28300 | 28250 | 28350 | 28250 | 539 |
| 416 | 20231031 | 122800 | 5999188200 | 28200 | 28200 | 28250 | 28200 | 742 |
| 417 | 20231031 | 122700 | 5978259800 | 28200 | 28150 | 28250 | 28150 | 58 |
| 418 | 20231031 | 122600 | 5976624500 | 28200 | 28200 | 28200 | 28150 | 125 |
| 419 | 20231031 | 122500 | 5973103750 | 28200 | 28100 | 28250 | 28100 | 301 |
| 420 | 20231031 | 122400 | 5964637050 | 28100 | 28150 | 28200 | 28100 | 260 |
| 421 | 20231031 | 122300 | 5957322750 | 28150 | 28150 | 28150 | 28100 | 1112 |
| 422 | 20231031 | 122200 | 5926026450 | 28150 | 28150 | 28150 | 28100 | 1557 |
| 423 | 20231031 | 122100 | 5882209800 | 28200 | 28150 | 28200 | 28150 | 559 |
| 424 | 20231031 | 122000 | 5866463250 | 28200 | 28150 | 28200 | 28150 | 217 |
| 425 | 20231031 | 121900 | 5860346900 | 28200 | 28150 | 28200 | 28150 | 325 |
| 426 | 20231031 | 121800 | 5851187100 | 28200 | 28150 | 28200 | 28150 | 320 |
| 427 | 20231031 | 121700 | 5842174100 | 28150 | 28250 | 28250 | 28150 | 2761 |
| 428 | 20231031 | 121600 | 5764323950 | 28250 | 28300 | 28300 | 28250 | 1562 |
| 429 | 20231031 | 121500 | 5720196900 | 28300 | 28300 | 28350 | 28300 | 496 |
| 430 | 20231031 | 121400 | 5706159950 | 28300 | 28300 | 28350 | 28300 | 393 |
| 431 | 20231031 | 121300 | 5695038000 | 28300 | 28300 | 28350 | 28300 | 259 |
| 432 | 20231031 | 121200 | 5687706100 | 28350 | 28350 | 28350 | 28300 | 289 |
| 433 | 20231031 | 121100 | 5679522000 | 28350 | 28400 | 28400 | 28350 | 128 |
| 434 | 20231031 | 121000 | 5675889900 | 28400 | 28400 | 28400 | 28350 | 655 |
| 435 | 20231031 | 120900 | 5657296700 | 28400 | 28450 | 28450 | 28400 | 258 |
| 436 | 20231031 | 120800 | 5649969300 | 28450 | 28450 | 28450 | 28400 | 326 |
| 437 | 20231031 | 120700 | 5640698200 | 28450 | 28400 | 28450 | 28400 | 203 |
| 438 | 20231031 | 120600 | 5634932200 | 28400 | 28400 | 28400 | 28400 | 23 |
| 439 | 20231031 | 120500 | 5634279000 | 28550 | 28500 | 28550 | 28500 | 373 |
| 440 | 20231031 | 120400 | 5623642300 | 28550 | 28600 | 28600 | 28550 | 140 |
| 441 | 20231031 | 120300 | 5619644050 | 28600 | 28600 | 28600 | 28600 | 503 |
| 442 | 20231031 | 120200 | 5605258250 | 28650 | 28650 | 28650 | 28600 | 849 |
| 443 | 20231031 | 120100 | 5580956950 | 28600 | 28600 | 28600 | 28600 | 30 |
| 444 | 20231031 | 120000 | 5580098950 | 28500 | 28550 | 28650 | 28500 | 1366 |
| 445 | 20231031 | 115900 | 5541053500 | 28550 | 28500 | 28550 | 28500 | 872 |
| 446 | 20231031 | 115800 | 5516177450 | 28500 | 28350 | 28550 | 28350 | 357 |
| 447 | 20231031 | 115700 | 5505999250 | 28300 | 28550 | 28550 | 28300 | 1477 |
| 448 | 20231031 | 115600 | 5464019250 | 28550 | 28600 | 28600 | 28550 | 402 |
| 449 | 20231031 | 115500 | 5452537250 | 28600 | 28550 | 28600 | 28550 | 515 |
| 450 | 20231031 | 115400 | 5437833200 | 28500 | 28500 | 28550 | 28500 | 439 |
| 451 | 20231031 | 115300 | 5425313850 | 28550 | 28500 | 28550 | 28500 | 251 |
| 452 | 20231031 | 115200 | 5418153200 | 28500 | 28500 | 28500 | 28500 | 163 |
| 453 | 20231031 | 115100 | 5413507700 | 28500 | 28450 | 28550 | 28450 | 1271 |
| 454 | 20231031 | 115000 | 5377266200 | 28500 | 28450 | 28500 | 28450 | 75 |
| 455 | 20231031 | 114900 | 5375130600 | 28500 | 28400 | 28500 | 28350 | 3887 |
| 456 | 20231031 | 114800 | 5264781000 | 28400 | 28450 | 28500 | 28400 | 812 |
| 457 | 20231031 | 114700 | 5241698100 | 28400 | 28450 | 28450 | 28400 | 132 |
| 458 | 20231031 | 114600 | 5237946650 | 28400 | 28450 | 28450 | 28400 | 304 |
| 459 | 20231031 | 114500 | 5229306150 | 28450 | 28550 | 28550 | 28450 | 539 |
| 460 | 20231031 | 114400 | 5213960850 | 28600 | 28500 | 28600 | 28500 | 197 |
| 461 | 20231031 | 114300 | 5208344650 | 28500 | 28500 | 28500 | 28450 | 152 |
| 462 | 20231031 | 114200 | 5204016850 | 28500 | 28500 | 28500 | 28450 | 130 |
| 463 | 20231031 | 114100 | 5200314600 | 28500 | 28550 | 28600 | 28500 | 1158 |
| 464 | 20231031 | 114000 | 5167304550 | 28500 | 28550 | 28600 | 28500 | 161 |
| 465 | 20231031 | 113900 | 5162706400 | 28600 | 28600 | 28600 | 28550 | 246 |
| 466 | 20231031 | 113800 | 5155675650 | 28600 | 28550 | 28600 | 28550 | 143 |
| 467 | 20231031 | 113700 | 5151590450 | 28500 | 28550 | 28600 | 28500 | 180 |
| 468 | 20231031 | 113600 | 5146453250 | 28600 | 28550 | 28600 | 28500 | 131 |
| 469 | 20231031 | 113500 | 5142710950 | 28550 | 28550 | 28600 | 28500 | 473 |
| 470 | 20231031 | 113400 | 5129208400 | 28500 | 28550 | 28600 | 28500 | 447 |
| 471 | 20231031 | 113300 | 5116445550 | 28550 | 28550 | 28600 | 28500 | 111 |
| 472 | 20231031 | 113200 | 5113274550 | 28600 | 28600 | 28650 | 28600 | 161 |
| 473 | 20231031 | 113100 | 5108669400 | 28600 | 28600 | 28650 | 28500 | 1252 |
| 474 | 20231031 | 113000 | 5072913250 | 28650 | 28650 | 28700 | 28600 | 171 |
| 475 | 20231031 | 112900 | 5068014100 | 28650 | 28700 | 28700 | 28650 | 287 |
| 476 | 20231031 | 112800 | 5059786650 | 28650 | 28700 | 28700 | 28650 | 439 |
| 477 | 20231031 | 112700 | 5047195100 | 28750 | 28750 | 28750 | 28700 | 566 |
| 478 | 20231031 | 112600 | 5030945800 | 28750 | 28700 | 28750 | 28650 | 698 |
| 479 | 20231031 | 112500 | 5010914000 | 28700 | 28550 | 28700 | 28550 | 1631 |
| 480 | 20231031 | 112400 | 4964226050 | 28550 | 28550 | 28600 | 28500 | 574 |
| 481 | 20231031 | 112300 | 4947840900 | 28550 | 28550 | 28600 | 28550 | 256 |
| 482 | 20231031 | 112200 | 4940531550 | 28600 | 28600 | 28600 | 28550 | 279 |
| 483 | 20231031 | 112100 | 4932557650 | 28600 | 28600 | 28600 | 28550 | 256 |
| 484 | 20231031 | 112000 | 4925240800 | 28550 | 28550 | 28550 | 28550 | 586 |
| 485 | 20231031 | 111900 | 4908510500 | 28600 | 28600 | 28650 | 28600 | 543 |
| 486 | 20231031 | 111800 | 4892979300 | 28650 | 28650 | 28650 | 28600 | 285 |
| 487 | 20231031 | 111700 | 4884816400 | 28650 | 28650 | 28700 | 28600 | 427 |
| 488 | 20231031 | 111600 | 4872583700 | 28650 | 28600 | 28650 | 28600 | 627 |
| 489 | 20231031 | 111500 | 4854630250 | 28600 | 28550 | 28650 | 28550 | 812 |
| 490 | 20231031 | 111400 | 4831405100 | 28600 | 28550 | 28650 | 28550 | 233 |
| 491 | 20231031 | 111300 | 4824743350 | 28550 | 28600 | 28650 | 28550 | 454 |
| 492 | 20231031 | 111200 | 4811760300 | 28550 | 28600 | 28650 | 28550 | 775 |
| 493 | 20231031 | 111100 | 4789593750 | 28650 | 28600 | 28650 | 28600 | 437 |
| 494 | 20231031 | 111000 | 4777075250 | 28550 | 28550 | 28600 | 28450 | 1779 |
| 495 | 20231031 | 110900 | 4726219700 | 28550 | 28600 | 28600 | 28500 | 192 |
| 496 | 20231031 | 110800 | 4720735600 | 28600 | 28500 | 28600 | 28500 | 1658 |
| 497 | 20231031 | 110700 | 4673419850 | 28450 | 28300 | 28450 | 28300 | 1029 |
| 498 | 20231031 | 110600 | 4644256500 | 28250 | 28300 | 28350 | 28150 | 1637 |
| 499 | 20231031 | 110500 | 4598059200 | 28350 | 28500 | 28500 | 28350 | 1365 |
| 500 | 20231031 | 110400 | 4559278000 | 28500 | 28600 | 28650 | 28500 | 1360 |
| 501 | 20231031 | 110300 | 4520412500 | 28650 | 28650 | 28700 | 28600 | 1734 |
| 502 | 20231031 | 110200 | 4470768450 | 28650 | 28550 | 28650 | 28550 | 370 |
| 503 | 20231031 | 110100 | 4460183400 | 28550 | 28500 | 28550 | 28500 | 528 |
| 504 | 20231031 | 110000 | 4445116450 | 28500 | 28550 | 28600 | 28400 | 867 |
| 505 | 20231031 | 105900 | 4420376150 | 28600 | 28600 | 28600 | 28550 | 769 |
| 506 | 20231031 | 105800 | 4398398100 | 28600 | 28600 | 28700 | 28550 | 1410 |
| 507 | 20231031 | 105700 | 4358014600 | 28550 | 28450 | 28550 | 28450 | 985 |
| 508 | 20231031 | 105600 | 4329956300 | 28500 | 28500 | 28500 | 28450 | 218 |
| 509 | 20231031 | 105500 | 4323745950 | 28500 | 28350 | 28700 | 28300 | 5947 |
| 510 | 20231031 | 105400 | 4153648600 | 28400 | 28250 | 28450 | 28200 | 2284 |
| 511 | 20231031 | 105300 | 4088805800 | 28300 | 28200 | 28300 | 28150 | 403 |
| 512 | 20231031 | 105200 | 4077419400 | 28150 | 28150 | 28400 | 28100 | 801 |
| 513 | 20231031 | 105100 | 4054830500 | 28100 | 28050 | 28150 | 28050 | 459 |
| 514 | 20231031 | 105000 | 4041940400 | 28100 | 28050 | 28150 | 28000 | 1284 |
| 515 | 20231031 | 104900 | 4005871650 | 28000 | 27950 | 28000 | 27950 | 1340 |
| 516 | 20231031 | 104800 | 3968355700 | 27950 | 27950 | 28000 | 27950 | 1434 |
| 517 | 20231031 | 104700 | 3928269600 | 27950 | 27950 | 28150 | 27950 | 885 |
| 518 | 20231031 | 104600 | 3903461350 | 28000 | 28050 | 28050 | 27950 | 4097 |
| 519 | 20231031 | 104500 | 3788666700 | 28100 | 28100 | 28100 | 28050 | 611 |
| 520 | 20231031 | 104400 | 3771508250 | 28050 | 28200 | 28200 | 28050 | 3416 |
| 521 | 20231031 | 104300 | 3675499550 | 28200 | 28100 | 28200 | 28100 | 1908 |
| 522 | 20231031 | 104200 | 3621796400 | 28100 | 28250 | 28250 | 28100 | 3807 |
| 523 | 20231031 | 104100 | 3514543050 | 28250 | 28200 | 28300 | 28200 | 528 |
| 524 | 20231031 | 104000 | 3499648000 | 28150 | 28150 | 28200 | 28150 | 175 |
| 525 | 20231031 | 103900 | 3494721650 | 28150 | 28200 | 28200 | 28150 | 268 |
| 526 | 20231031 | 103800 | 3487171200 | 28250 | 28150 | 28250 | 28150 | 326 |
| 527 | 20231031 | 103700 | 3477982400 | 28100 | 28100 | 28150 | 28050 | 1119 |
| 528 | 20231031 | 103600 | 3446538450 | 28100 | 28150 | 28150 | 28100 | 335 |
| 529 | 20231031 | 103500 | 3437123100 | 28200 | 28100 | 28400 | 28100 | 869 |
| 530 | 20231031 | 103400 | 3412616550 | 28050 | 28100 | 28100 | 28050 | 161 |
| 531 | 20231031 | 103300 | 3408100000 | 28050 | 28100 | 28150 | 28050 | 763 |
| 532 | 20231031 | 103200 | 3386672600 | 28150 | 28100 | 28150 | 28050 | 156 |
| 533 | 20231031 | 103100 | 3382289450 | 28100 | 28100 | 28150 | 28050 | 2053 |
| 534 | 20231031 | 103000 | 3324667500 | 28100 | 28050 | 28150 | 28050 | 733 |
| 535 | 20231031 | 102900 | 3304079950 | 28100 | 28100 | 28100 | 28050 | 1130 |
| 536 | 20231031 | 102800 | 3272347500 | 28150 | 28100 | 28200 | 28100 | 301 |
| 537 | 20231031 | 102700 | 3263870150 | 28150 | 28100 | 28150 | 28100 | 572 |
| 538 | 20231031 | 102600 | 3247780950 | 28100 | 28250 | 28250 | 28100 | 1349 |
| 539 | 20231031 | 102500 | 3209852600 | 28200 | 28050 | 28200 | 28050 | 916 |
| 540 | 20231031 | 102400 | 3184079250 | 28050 | 28050 | 28100 | 28050 | 307 |
| 541 | 20231031 | 102300 | 3175455300 | 28150 | 28100 | 28150 | 28050 | 257 |
| 542 | 20231031 | 102200 | 3168237650 | 28050 | 28100 | 28150 | 28050 | 4624 |
| 543 | 20231031 | 102100 | 3038346650 | 28150 | 28200 | 28200 | 28150 | 1074 |
| 544 | 20231031 | 102000 | 3008107500 | 28250 | 28300 | 28300 | 28150 | 253 |
| 545 | 20231031 | 101900 | 3000966750 | 28200 | 28200 | 28200 | 28150 | 252 |
| 546 | 20231031 | 101800 | 2993863150 | 28200 | 28150 | 28300 | 28150 | 1249 |
| 547 | 20231031 | 101700 | 2958670100 | 28150 | 28250 | 28250 | 28150 | 1941 |
| 548 | 20231031 | 101600 | 2903930350 | 28200 | 28250 | 28300 | 28200 | 288 |
| 549 | 20231031 | 101500 | 2895796300 | 28250 | 28400 | 28400 | 28250 | 705 |
| 550 | 20231031 | 101400 | 2875869350 | 28300 | 28400 | 28450 | 28300 | 291 |
| 551 | 20231031 | 101300 | 2867617400 | 28300 | 28400 | 28550 | 28300 | 326 |
| 552 | 20231031 | 101200 | 2858366000 | 28400 | 28550 | 28550 | 28250 | 1493 |
| 553 | 20231031 | 101100 | 2815938300 | 28500 | 28550 | 28600 | 28450 | 597 |
| 554 | 20231031 | 101000 | 2798919800 | 28500 | 28500 | 28600 | 28450 | 739 |
| 555 | 20231031 | 100900 | 2777845050 | 28450 | 28450 | 28500 | 28450 | 577 |
| 556 | 20231031 | 100800 | 2761411500 | 28450 | 28350 | 28450 | 28300 | 349 |
| 557 | 20231031 | 100700 | 2751518700 | 28350 | 28300 | 28350 | 28300 | 214 |
| 558 | 20231031 | 100600 | 2745461050 | 28250 | 28350 | 28450 | 28250 | 393 |
| 559 | 20231031 | 100500 | 2734340700 | 28250 | 28300 | 28350 | 28250 | 1295 |
| 560 | 20231031 | 100400 | 2697695100 | 28300 | 28300 | 28450 | 28250 | 172 |
| 561 | 20231031 | 100300 | 2692827000 | 28300 | 28450 | 28500 | 28300 | 3743 |
| 562 | 20231031 | 100200 | 2586441450 | 28450 | 28450 | 28450 | 28350 | 686 |
| 563 | 20231031 | 100100 | 2566951300 | 28400 | 28300 | 28400 | 28300 | 1241 |
| 564 | 20231031 | 100000 | 2531763800 | 28300 | 28250 | 28300 | 28200 | 367 |
| 565 | 20231031 | 095900 | 2521398150 | 28150 | 28150 | 28200 | 28150 | 853 |
| 566 | 20231031 | 095800 | 2497356700 | 28200 | 28200 | 28200 | 28150 | 278 |
| 567 | 20231031 | 095700 | 2489524250 | 28200 | 28200 | 28200 | 28100 | 284 |
| 568 | 20231031 | 095600 | 2481519650 | 28200 | 28100 | 28350 | 28050 | 490 |
| 569 | 20231031 | 095500 | 2467704300 | 28050 | 28100 | 28200 | 28050 | 3917 |
| 570 | 20231031 | 095400 | 2357708950 | 28150 | 28250 | 28250 | 28100 | 1342 |
| 571 | 20231031 | 095300 | 2319915500 | 28250 | 28350 | 28350 | 28250 | 1553 |
| 572 | 20231031 | 095200 | 2276017750 | 28300 | 28350 | 28350 | 28300 | 262 |
| 573 | 20231031 | 095100 | 2268598050 | 28300 | 28300 | 28350 | 28200 | 1734 |
| 574 | 20231031 | 095000 | 2219595250 | 28300 | 28400 | 28400 | 28300 | 676 |
| 575 | 20231031 | 094900 | 2200444200 | 28350 | 28400 | 28450 | 28350 | 911 |
| 576 | 20231031 | 094800 | 2174583100 | 28400 | 28300 | 28500 | 28250 | 3313 |
| 577 | 20231031 | 094700 | 2080804200 | 28400 | 28600 | 28600 | 28300 | 2410 |
| 578 | 20231031 | 094600 | 2012464600 | 28600 | 28700 | 28700 | 28400 | 1057 |
| 579 | 20231031 | 094500 | 1982370600 | 28550 | 28600 | 28800 | 28500 | 691 |
| 580 | 20231031 | 094400 | 1962625650 | 28600 | 28650 | 28800 | 28600 | 1271 |
| 581 | 20231031 | 094300 | 1926203550 | 28650 | 28550 | 28650 | 28450 | 294 |
| 582 | 20231031 | 094200 | 1917813550 | 28400 | 28450 | 28550 | 28350 | 3938 |
| 583 | 20231031 | 094100 | 1805901300 | 28400 | 28450 | 28450 | 28400 | 1765 |
| 584 | 20231031 | 094000 | 1755730950 | 28500 | 28550 | 28600 | 28500 | 1750 |
| 585 | 20231031 | 093900 | 1705831600 | 28600 | 28550 | 28650 | 28550 | 312 |
| 586 | 20231031 | 093800 | 1696921950 | 28550 | 28650 | 28700 | 28550 | 1634 |
| 587 | 20231031 | 093700 | 1650208450 | 28700 | 28800 | 28800 | 28700 | 649 |
| 588 | 20231031 | 093600 | 1631570300 | 28800 | 28650 | 28800 | 28600 | 535 |
| 589 | 20231031 | 093500 | 1616208050 | 28600 | 28650 | 28750 | 28600 | 1843 |
| 590 | 20231031 | 093400 | 1563425450 | 28700 | 28900 | 28900 | 28650 | 5979 |
| 591 | 20231031 | 093300 | 1391499650 | 28850 | 28900 | 28950 | 28850 | 446 |
| 592 | 20231031 | 093200 | 1378610600 | 28950 | 29000 | 29050 | 28850 | 345 |
| 593 | 20231031 | 093100 | 1368622100 | 29000 | 29200 | 29200 | 28850 | 4850 |
| 594 | 20231031 | 093000 | 1227947450 | 29200 | 29200 | 29250 | 29200 | 543 |
| 595 | 20231031 | 092900 | 1212091600 | 29250 | 29350 | 29350 | 29250 | 467 |
| 596 | 20231031 | 092800 | 1198428200 | 29250 | 29350 | 29350 | 29250 | 720 |
| 597 | 20231031 | 092700 | 1177321650 | 29350 | 29300 | 29400 | 29300 | 1307 |
| 598 | 20231031 | 092600 | 1138934700 | 29350 | 29300 | 29350 | 29300 | 730 |
| 599 | 20231031 | 092500 | 1117520200 | 29350 | 29200 | 29350 | 29200 | 1329 |
| 600 | 20231031 | 092400 | 1078663800 | 29200 | 29200 | 29200 | 29150 | 291 |
| 601 | 20231031 | 092300 | 1070180850 | 29200 | 29150 | 29200 | 29100 | 348 |
| 602 | 20231031 | 092200 | 1060047900 | 29150 | 29200 | 29200 | 29150 | 195 |
| 603 | 20231031 | 092100 | 1054360400 | 29200 | 29150 | 29200 | 29150 | 322 |
| 604 | 20231031 | 092000 | 1044964850 | 29150 | 29100 | 29150 | 29100 | 74 |
| 605 | 20231031 | 091900 | 1042810500 | 29150 | 29150 | 29150 | 29050 | 1146 |
| 606 | 20231031 | 091800 | 1009461900 | 29150 | 29200 | 29250 | 29100 | 1410 |
| 607 | 20231031 | 091700 | 968379000 | 29200 | 29250 | 29250 | 29200 | 252 |
| 608 | 20231031 | 091600 | 961020450 | 29150 | 29150 | 29200 | 29150 | 1856 |
| 609 | 20231031 | 091500 | 906916400 | 29200 | 29250 | 29250 | 29150 | 1059 |
| 610 | 20231031 | 091400 | 876000800 | 29250 | 29300 | 29350 | 29250 | 397 |
| 611 | 20231031 | 091300 | 864386750 | 29300 | 29300 | 29350 | 29250 | 343 |
| 612 | 20231031 | 091200 | 854340000 | 29300 | 29350 | 29500 | 29250 | 1880 |
| 613 | 20231031 | 091100 | 799263500 | 29350 | 29450 | 29500 | 29350 | 1158 |
| 614 | 20231031 | 091000 | 765170250 | 29450 | 29300 | 29450 | 29250 | 1359 |
| 615 | 20231031 | 090900 | 725331750 | 29300 | 29300 | 29350 | 29300 | 578 |
| 616 | 20231031 | 090800 | 708394900 | 29350 | 29300 | 29350 | 29250 | 1293 |
| 617 | 20231031 | 090700 | 670511000 | 29400 | 29450 | 29450 | 29350 | 1549 |
| 618 | 20231031 | 090600 | 624940000 | 29450 | 29450 | 29500 | 29400 | 1643 |
| 619 | 20231031 | 090500 | 576519250 | 29450 | 29400 | 29450 | 29300 | 924 |
| 620 | 20231031 | 090400 | 549369750 | 29400 | 29300 | 29400 | 29250 | 961 |
| 621 | 20231031 | 090300 | 521186500 | 29400 | 29500 | 29500 | 29350 | 1454 |
| 622 | 20231031 | 090200 | 478468250 | 29500 | 29350 | 29500 | 29150 | 7982 |
| 623 | 20231031 | 090100 | 245221400 | 29300 | 29150 | 29300 | 29150 | 816 |
| 624 | 20231031 | 090000 | 221346200 | 29150 | 29100 | 29150 | 28950 | 7619 |