28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 183200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 3 | 20231031 | 183100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20231031 | 183000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20231031 | 182900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20231031 | 182800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20231031 | 182700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20231031 | 182600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20231031 | 182500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20231031 | 182400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20231031 | 182300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20231031 | 182200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20231031 | 182100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20231031 | 182000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20231031 | 181900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20231031 | 181800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20231031 | 181700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20231031 | 181600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20231031 | 181500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20231031 | 181400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20231031 | 181300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20231031 | 181200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20231031 | 181100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20231031 | 181000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20231031 | 180900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20231031 | 180800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20231031 | 180700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20231031 | 180600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20231031 | 180500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20231031 | 180400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20231031 | 180300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20231031 | 180200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 33 | 20231031 | 180100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20231031 | 180000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20231031 | 175900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20231031 | 175800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20231031 | 175700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20231031 | 175600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20231031 | 175500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20231031 | 175400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20231031 | 175300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20231031 | 175200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20231031 | 175100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20231031 | 175000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20231031 | 174900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20231031 | 174800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20231031 | 174700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20231031 | 174600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20231031 | 174500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20231031 | 174400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20231031 | 174300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20231031 | 174200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20231031 | 174100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20231031 | 174000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20231031 | 173900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20231031 | 173800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20231031 | 173700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20231031 | 173600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20231031 | 173500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20231031 | 173400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20231031 | 173300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20231031 | 173200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 63 | 20231031 | 173100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20231031 | 173000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20231031 | 172900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20231031 | 172800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20231031 | 172700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20231031 | 172600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20231031 | 172500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20231031 | 172400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20231031 | 172300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20231031 | 172200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20231031 | 172100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20231031 | 172000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20231031 | 171900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20231031 | 171800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20231031 | 171700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20231031 | 171600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20231031 | 171500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20231031 | 171400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20231031 | 171300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20231031 | 171200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20231031 | 171100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20231031 | 171000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20231031 | 170900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20231031 | 170800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20231031 | 170700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20231031 | 170600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20231031 | 170500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20231031 | 170400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20231031 | 170300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20231031 | 170200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 93 | 20231031 | 170100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20231031 | 170000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20231031 | 165900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20231031 | 165800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20231031 | 165700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20231031 | 165600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20231031 | 165500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20231031 | 165400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20231031 | 165300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20231031 | 165200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20231031 | 165100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20231031 | 165000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20231031 | 164900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20231031 | 164800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20231031 | 164700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20231031 | 164600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20231031 | 164500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20231031 | 164400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20231031 | 164300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20231031 | 164200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20231031 | 164100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20231031 | 164000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20231031 | 163900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20231031 | 163800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20231031 | 163700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20231031 | 163600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20231031 | 163500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20231031 | 163400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20231031 | 163300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20231031 | 163200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 123 | 20231031 | 163100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20231031 | 163000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20231031 | 162900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20231031 | 162800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20231031 | 162700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20231031 | 162600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20231031 | 162500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20231031 | 162400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20231031 | 162300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20231031 | 162200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20231031 | 162100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20231031 | 162000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20231031 | 161900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20231031 | 161800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20231031 | 161700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20231031 | 161600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20231031 | 161500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20231031 | 161400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20231031 | 161300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20231031 | 161200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20231031 | 161100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20231031 | 161000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20231031 | 160900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20231031 | 160800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20231031 | 160700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20231031 | 160600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20231031 | 160500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20231031 | 160400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20231031 | 160300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20231031 | 160200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 153 | 20231031 | 160100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20231031 | 160000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20231031 | 155900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20231031 | 155800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20231031 | 155700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20231031 | 155600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20231031 | 155500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20231031 | 155400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20231031 | 155300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20231031 | 155200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20231031 | 155100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20231031 | 155000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20231031 | 154900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20231031 | 154800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20231031 | 154700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20231031 | 154600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20231031 | 154500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20231031 | 154400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20231031 | 154300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20231031 | 154200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20231031 | 154100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20231031 | 154000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20231031 | 153900 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20231031 | 153800 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20231031 | 153700 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20231031 | 153600 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20231031 | 153500 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20231031 | 153400 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20231031 | 153300 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20231031 | 153200 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 183 | 20231031 | 153100 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20231031 | 153000 | 2921443225 | 4415 | 4415 | 4415 | 4415 | 10256 |
| 185 | 20231031 | 152900 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20231031 | 152800 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20231031 | 152700 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20231031 | 152600 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20231031 | 152500 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20231031 | 152400 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20231031 | 152300 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20231031 | 152200 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20231031 | 152100 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20231031 | 152000 | 2876162985 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20231031 | 151900 | 2876162985 | 4425 | 4415 | 4425 | 4405 | 4520 |
| 196 | 20231031 | 151800 | 2856197590 | 4410 | 4405 | 4415 | 4405 | 1630 |
| 197 | 20231031 | 151700 | 2849010210 | 4405 | 4420 | 4420 | 4405 | 2355 |
| 198 | 20231031 | 151600 | 2838620355 | 4415 | 4405 | 4415 | 4400 | 1131 |
| 199 | 20231031 | 151500 | 2833631725 | 4410 | 4400 | 4410 | 4395 | 1362 |
| 200 | 20231031 | 151400 | 2827637800 | 4405 | 4415 | 4415 | 4400 | 2568 |
| 201 | 20231031 | 151300 | 2816331330 | 4420 | 4415 | 4420 | 4415 | 2182 |
| 202 | 20231031 | 151200 | 2806696950 | 4425 | 4425 | 4425 | 4415 | 548 |
| 203 | 20231031 | 151100 | 2804273155 | 4425 | 4415 | 4425 | 4415 | 426 |
| 204 | 20231031 | 151000 | 2802391420 | 4420 | 4415 | 4420 | 4415 | 305 |
| 205 | 20231031 | 150900 | 2801044280 | 4415 | 4415 | 4415 | 4410 | 476 |
| 206 | 20231031 | 150800 | 2798942975 | 4410 | 4405 | 4410 | 4405 | 1051 |
| 207 | 20231031 | 150700 | 2794312235 | 4410 | 4405 | 4410 | 4405 | 199 |
| 208 | 20231031 | 150600 | 2793434915 | 4410 | 4410 | 4410 | 4405 | 600 |
| 209 | 20231031 | 150500 | 2790791865 | 4410 | 4410 | 4415 | 4410 | 895 |
| 210 | 20231031 | 150400 | 2786843915 | 4410 | 4410 | 4420 | 4410 | 636 |
| 211 | 20231031 | 150300 | 2784037995 | 4410 | 4410 | 4410 | 4410 | 158 |
| 212 | 20231031 | 150200 | 2783341215 | 4425 | 4425 | 4425 | 4425 | 100 |
| 213 | 20231031 | 150100 | 2782898715 | 4425 | 4425 | 4425 | 4425 | 211 |
| 214 | 20231031 | 150000 | 2781965040 | 4425 | 4425 | 4425 | 4425 | 10 |
| 215 | 20231031 | 145900 | 2781920790 | 4425 | 4425 | 4425 | 4410 | 1299 |
| 216 | 20231031 | 145800 | 2776188350 | 4425 | 4425 | 4425 | 4425 | 10 |
| 217 | 20231031 | 145700 | 2776144100 | 4425 | 4420 | 4425 | 4420 | 340 |
| 218 | 20231031 | 145600 | 2774640600 | 4425 | 4425 | 4425 | 4425 | 79 |
| 219 | 20231031 | 145500 | 2774291025 | 4420 | 4425 | 4425 | 4420 | 32 |
| 220 | 20231031 | 145400 | 2774149430 | 4420 | 4420 | 4420 | 4420 | 134 |
| 221 | 20231031 | 145300 | 2773557150 | 4425 | 4425 | 4425 | 4420 | 3385 |
| 222 | 20231031 | 145200 | 2758578675 | 4425 | 4430 | 4430 | 4425 | 723 |
| 223 | 20231031 | 145100 | 2755376580 | 4430 | 4410 | 4435 | 4410 | 1187 |
| 224 | 20231031 | 145000 | 2750117815 | 4410 | 4430 | 4430 | 4410 | 2021 |
| 225 | 20231031 | 144900 | 2741190345 | 4430 | 4445 | 4445 | 4430 | 600 |
| 226 | 20231031 | 144800 | 2738524725 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20231031 | 144700 | 2738524725 | 4450 | 4450 | 4450 | 4450 | 1 |
| 228 | 20231031 | 144600 | 2738520275 | 4430 | 4450 | 4450 | 4430 | 537 |
| 229 | 20231031 | 144500 | 2736138605 | 4450 | 4450 | 4455 | 4430 | 777 |
| 230 | 20231031 | 144400 | 2732682500 | 4455 | 4435 | 4455 | 4435 | 1171 |
| 231 | 20231031 | 144300 | 2727480520 | 4435 | 4420 | 4435 | 4420 | 381 |
| 232 | 20231031 | 144200 | 2725790815 | 4435 | 4420 | 4435 | 4420 | 343 |
| 233 | 20231031 | 144100 | 2724273030 | 4435 | 4435 | 4435 | 4435 | 672 |
| 234 | 20231031 | 144000 | 2721292710 | 4435 | 4435 | 4435 | 4415 | 2058 |
| 235 | 20231031 | 143900 | 2712165560 | 4415 | 4435 | 4435 | 4415 | 7289 |
| 236 | 20231031 | 143800 | 2679856485 | 4455 | 4440 | 4455 | 4440 | 127 |
| 237 | 20231031 | 143700 | 2679291405 | 4440 | 4465 | 4465 | 4440 | 246 |
| 238 | 20231031 | 143600 | 2678195790 | 4470 | 4465 | 4470 | 4465 | 641 |
| 239 | 20231031 | 143500 | 2675331670 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20231031 | 143400 | 2675331670 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20231031 | 143300 | 2675331670 | 4475 | 4435 | 4475 | 4435 | 3791 |
| 242 | 20231031 | 143200 | 2658404970 | 4450 | 4400 | 4450 | 4400 | 8314 |
| 243 | 20231031 | 143100 | 2621677965 | 4400 | 4400 | 4400 | 4400 | 9 |
| 244 | 20231031 | 143000 | 2621638365 | 4400 | 4400 | 4400 | 4395 | 1239 |
| 245 | 20231031 | 142900 | 2616192270 | 4400 | 4405 | 4405 | 4400 | 2956 |
| 246 | 20231031 | 142800 | 2603185865 | 4405 | 4400 | 4405 | 4400 | 411 |
| 247 | 20231031 | 142700 | 2601377205 | 4405 | 4405 | 4410 | 4405 | 309 |
| 248 | 20231031 | 142600 | 2600016055 | 4400 | 4400 | 4400 | 4400 | 24 |
| 249 | 20231031 | 142500 | 2599910455 | 4400 | 4405 | 4405 | 4400 | 1373 |
| 250 | 20231031 | 142400 | 2593862435 | 4405 | 4410 | 4410 | 4405 | 191 |
| 251 | 20231031 | 142300 | 2593020690 | 4405 | 4405 | 4405 | 4405 | 347 |
| 252 | 20231031 | 142200 | 2591492155 | 4405 | 4415 | 4415 | 4405 | 2832 |
| 253 | 20231031 | 142100 | 2579003285 | 4415 | 4415 | 4415 | 4410 | 1442 |
| 254 | 20231031 | 142000 | 2572638445 | 4415 | 4415 | 4420 | 4415 | 1634 |
| 255 | 20231031 | 141900 | 2565424330 | 4420 | 4420 | 4420 | 4420 | 0 |
| 256 | 20231031 | 141800 | 2565424330 | 4420 | 4425 | 4430 | 4420 | 2033 |
| 257 | 20231031 | 141700 | 2556436465 | 4430 | 4430 | 4430 | 4430 | 268 |
| 258 | 20231031 | 141600 | 2555249225 | 4430 | 4430 | 4430 | 4430 | 646 |
| 259 | 20231031 | 141500 | 2552387445 | 4430 | 4425 | 4430 | 4425 | 443 |
| 260 | 20231031 | 141400 | 2550425360 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 261 | 20231031 | 141300 | 2546005360 | 4425 | 4420 | 4425 | 4420 | 3 |
| 262 | 20231031 | 141200 | 2545992095 | 4415 | 4415 | 4415 | 4415 | 413 |
| 263 | 20231031 | 141100 | 2544168700 | 4420 | 4420 | 4420 | 4420 | 634 |
| 264 | 20231031 | 141000 | 2541366420 | 4430 | 4410 | 4430 | 4410 | 1144 |
| 265 | 20231031 | 140900 | 2536313245 | 4415 | 4415 | 4415 | 4410 | 45 |
| 266 | 20231031 | 140800 | 2536114590 | 4415 | 4415 | 4415 | 4415 | 139 |
| 267 | 20231031 | 140700 | 2535500905 | 4420 | 4415 | 4420 | 4415 | 1115 |
| 268 | 20231031 | 140600 | 2530576815 | 4415 | 4415 | 4415 | 4415 | 72 |
| 269 | 20231031 | 140500 | 2530258935 | 4415 | 4415 | 4415 | 4415 | 26 |
| 270 | 20231031 | 140400 | 2530144145 | 4415 | 4410 | 4415 | 4410 | 179 |
| 271 | 20231031 | 140300 | 2529354075 | 4415 | 4415 | 4415 | 4415 | 279 |
| 272 | 20231031 | 140200 | 2528122290 | 4420 | 4410 | 4420 | 4410 | 201 |
| 273 | 20231031 | 140100 | 2527235870 | 4410 | 4410 | 4410 | 4410 | 20 |
| 274 | 20231031 | 140000 | 2527147670 | 4415 | 4410 | 4415 | 4410 | 60 |
| 275 | 20231031 | 135900 | 2526883020 | 4415 | 4420 | 4420 | 4415 | 759 |
| 276 | 20231031 | 135800 | 2523532030 | 4420 | 4420 | 4420 | 4420 | 108 |
| 277 | 20231031 | 135700 | 2523054670 | 4415 | 4415 | 4415 | 4415 | 189 |
| 278 | 20231031 | 135600 | 2522220235 | 4410 | 4415 | 4415 | 4410 | 96 |
| 279 | 20231031 | 135500 | 2521796775 | 4415 | 4410 | 4415 | 4410 | 102 |
| 280 | 20231031 | 135400 | 2521346455 | 4415 | 4415 | 4415 | 4415 | 52 |
| 281 | 20231031 | 135300 | 2521116875 | 4420 | 4415 | 4420 | 4415 | 52 |
| 282 | 20231031 | 135200 | 2520887045 | 4420 | 4420 | 4420 | 4420 | 9 |
| 283 | 20231031 | 135100 | 2520847265 | 4415 | 4420 | 4420 | 4410 | 1261 |
| 284 | 20231031 | 135000 | 2515278435 | 4425 | 4425 | 4425 | 4425 | 299 |
| 285 | 20231031 | 134900 | 2513955360 | 4430 | 4430 | 4430 | 4430 | 10 |
| 286 | 20231031 | 134800 | 2513911060 | 4435 | 4435 | 4435 | 4435 | 50 |
| 287 | 20231031 | 134700 | 2513689310 | 4440 | 4440 | 4440 | 4440 | 0 |
| 288 | 20231031 | 134600 | 2513689310 | 4440 | 4435 | 4440 | 4435 | 800 |
| 289 | 20231031 | 134500 | 2510139420 | 4430 | 4425 | 4430 | 4425 | 193 |
| 290 | 20231031 | 134400 | 2509285110 | 4425 | 4425 | 4425 | 4425 | 224 |
| 291 | 20231031 | 134300 | 2508293910 | 4435 | 4435 | 4435 | 4435 | 1 |
| 292 | 20231031 | 134200 | 2508289475 | 4435 | 4435 | 4435 | 4435 | 5 |
| 293 | 20231031 | 134100 | 2508267300 | 4440 | 4440 | 4440 | 4440 | 0 |
| 294 | 20231031 | 134000 | 2508267300 | 4440 | 4440 | 4440 | 4440 | 0 |
| 295 | 20231031 | 133900 | 2508267300 | 4440 | 4425 | 4440 | 4420 | 136 |
| 296 | 20231031 | 133800 | 2507665270 | 4425 | 4425 | 4425 | 4425 | 399 |
| 297 | 20231031 | 133700 | 2505899695 | 4415 | 4415 | 4415 | 4415 | 554 |
| 298 | 20231031 | 133600 | 2503453785 | 4415 | 4415 | 4415 | 4415 | 556 |
| 299 | 20231031 | 133500 | 2500999045 | 4415 | 4415 | 4415 | 4415 | 0 |
| 300 | 20231031 | 133400 | 2500999045 | 4415 | 4425 | 4425 | 4415 | 12 |
| 301 | 20231031 | 133300 | 2500945955 | 4425 | 4425 | 4425 | 4425 | 0 |
| 302 | 20231031 | 133200 | 2500945955 | 4425 | 4425 | 4425 | 4425 | 40 |
| 303 | 20231031 | 133100 | 2500768955 | 4425 | 4415 | 4425 | 4410 | 1534 |
| 304 | 20231031 | 133000 | 2493996845 | 4415 | 4435 | 4435 | 4415 | 1671 |
| 305 | 20231031 | 132900 | 2486603750 | 4450 | 4450 | 4450 | 4435 | 3543 |
| 306 | 20231031 | 132800 | 2470858840 | 4450 | 4465 | 4465 | 4450 | 79 |
| 307 | 20231031 | 132700 | 2470507185 | 4465 | 4455 | 4465 | 4455 | 359 |
| 308 | 20231031 | 132600 | 2468907255 | 4455 | 4455 | 4455 | 4455 | 300 |
| 309 | 20231031 | 132500 | 2467570755 | 4455 | 4455 | 4455 | 4455 | 1 |
| 310 | 20231031 | 132400 | 2467566300 | 4435 | 4435 | 4435 | 4435 | 807 |
| 311 | 20231031 | 132300 | 2463987255 | 4435 | 4435 | 4435 | 4435 | 367 |
| 312 | 20231031 | 132200 | 2462359610 | 4435 | 4460 | 4460 | 4435 | 102 |
| 313 | 20231031 | 132100 | 2461904765 | 4460 | 4465 | 4465 | 4460 | 204 |
| 314 | 20231031 | 132000 | 2460993925 | 4465 | 4440 | 4465 | 4440 | 1486 |
| 315 | 20231031 | 131900 | 2454368600 | 4425 | 4425 | 4435 | 4425 | 1926 |
| 316 | 20231031 | 131800 | 2445840895 | 4430 | 4430 | 4430 | 4425 | 74 |
| 317 | 20231031 | 131700 | 2445513110 | 4430 | 4435 | 4435 | 4430 | 2 |
| 318 | 20231031 | 131600 | 2445504245 | 4435 | 4435 | 4435 | 4435 | 1 |
| 319 | 20231031 | 131500 | 2445499810 | 4435 | 4435 | 4435 | 4435 | 207 |
| 320 | 20231031 | 131400 | 2444581765 | 4435 | 4435 | 4435 | 4435 | 2 |
| 321 | 20231031 | 131300 | 2444572895 | 4445 | 4445 | 4445 | 4445 | 18 |
| 322 | 20231031 | 131200 | 2444492885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 323 | 20231031 | 131100 | 2444492885 | 4445 | 4430 | 4445 | 4430 | 2006 |
| 324 | 20231031 | 131000 | 2435606215 | 4430 | 4430 | 4430 | 4430 | 100 |
| 325 | 20231031 | 130900 | 2435163215 | 4445 | 4445 | 4445 | 4445 | 186 |
| 326 | 20231031 | 130800 | 2434336445 | 4450 | 4440 | 4450 | 4435 | 1210 |
| 327 | 20231031 | 130700 | 2428964775 | 4440 | 4430 | 4440 | 4430 | 1167 |
| 328 | 20231031 | 130600 | 2423787135 | 4430 | 4430 | 4435 | 4430 | 820 |
| 329 | 20231031 | 130500 | 2420154530 | 4435 | 4440 | 4440 | 4435 | 396 |
| 330 | 20231031 | 130400 | 2418396345 | 4445 | 4445 | 4445 | 4445 | 30 |
| 331 | 20231031 | 130300 | 2418262995 | 4445 | 4440 | 4445 | 4440 | 350 |
| 332 | 20231031 | 130200 | 2416708990 | 4435 | 4435 | 4435 | 4435 | 339 |
| 333 | 20231031 | 130100 | 2415205525 | 4440 | 4440 | 4440 | 4440 | 61 |
| 334 | 20231031 | 130000 | 2414934685 | 4425 | 4440 | 4440 | 4425 | 221 |
| 335 | 20231031 | 125900 | 2413956460 | 4440 | 4440 | 4440 | 4410 | 1543 |
| 336 | 20231031 | 125800 | 2407130520 | 4430 | 4435 | 4435 | 4430 | 76 |
| 337 | 20231031 | 125700 | 2406793560 | 4430 | 4420 | 4430 | 4420 | 627 |
| 338 | 20231031 | 125600 | 2404019350 | 4420 | 4425 | 4425 | 4420 | 90 |
| 339 | 20231031 | 125500 | 2403621520 | 4425 | 4430 | 4430 | 4425 | 6 |
| 340 | 20231031 | 125400 | 2403594945 | 4435 | 4435 | 4435 | 4435 | 230 |
| 341 | 20231031 | 125300 | 2402574895 | 4430 | 4420 | 4430 | 4420 | 247 |
| 342 | 20231031 | 125200 | 2401482150 | 4420 | 4410 | 4420 | 4410 | 1401 |
| 343 | 20231031 | 125100 | 2395303730 | 4410 | 4410 | 4410 | 4410 | 300 |
| 344 | 20231031 | 125000 | 2393980730 | 4410 | 4420 | 4420 | 4410 | 1267 |
| 345 | 20231031 | 124900 | 2388392835 | 4425 | 4425 | 4425 | 4425 | 17 |
| 346 | 20231031 | 124800 | 2388317610 | 4425 | 4425 | 4425 | 4425 | 58 |
| 347 | 20231031 | 124700 | 2388060960 | 4420 | 4425 | 4425 | 4420 | 746 |
| 348 | 20231031 | 124600 | 2384761890 | 4420 | 4430 | 4430 | 4420 | 841 |
| 349 | 20231031 | 124500 | 2381041780 | 4430 | 4430 | 4430 | 4430 | 805 |
| 350 | 20231031 | 124400 | 2377475630 | 4430 | 4430 | 4430 | 4430 | 175 |
| 351 | 20231031 | 124300 | 2376700380 | 4430 | 4430 | 4430 | 4430 | 18 |
| 352 | 20231031 | 124200 | 2376620640 | 4435 | 4435 | 4435 | 4435 | 34 |
| 353 | 20231031 | 124100 | 2376469850 | 4435 | 4435 | 4435 | 4435 | 25 |
| 354 | 20231031 | 124000 | 2376358975 | 4435 | 4430 | 4435 | 4430 | 62 |
| 355 | 20231031 | 123900 | 2376084255 | 4430 | 4430 | 4430 | 4430 | 335 |
| 356 | 20231031 | 123800 | 2374600205 | 4425 | 4425 | 4425 | 4425 | 0 |
| 357 | 20231031 | 123700 | 2374600205 | 4425 | 4425 | 4425 | 4425 | 0 |
| 358 | 20231031 | 123600 | 2374600205 | 4425 | 4425 | 4425 | 4425 | 13 |
| 359 | 20231031 | 123500 | 2374542680 | 4425 | 4440 | 4440 | 4425 | 2306 |
| 360 | 20231031 | 123400 | 2364314540 | 4445 | 4435 | 4445 | 4435 | 1482 |
| 361 | 20231031 | 123300 | 2357741365 | 4425 | 4425 | 4425 | 4425 | 102 |
| 362 | 20231031 | 123200 | 2357290015 | 4420 | 4420 | 4435 | 4420 | 1232 |
| 363 | 20231031 | 123100 | 2351835880 | 4435 | 4435 | 4440 | 4435 | 206 |
| 364 | 20231031 | 123000 | 2350922225 | 4435 | 4410 | 4435 | 4410 | 6242 |
| 365 | 20231031 | 122900 | 2323380025 | 4400 | 4400 | 4400 | 4400 | 0 |
| 366 | 20231031 | 122800 | 2323380025 | 4400 | 4400 | 4400 | 4400 | 0 |
| 367 | 20231031 | 122700 | 2323380025 | 4400 | 4400 | 4400 | 4395 | 1197 |
| 368 | 20231031 | 122600 | 2318116775 | 4395 | 4395 | 4395 | 4395 | 10 |
| 369 | 20231031 | 122500 | 2318072825 | 4390 | 4400 | 4400 | 4390 | 811 |
| 370 | 20231031 | 122400 | 2314505595 | 4390 | 4390 | 4390 | 4390 | 210 |
| 371 | 20231031 | 122300 | 2313583695 | 4385 | 4385 | 4385 | 4385 | 46 |
| 372 | 20231031 | 122200 | 2313381985 | 4385 | 4405 | 4405 | 4385 | 1600 |
| 373 | 20231031 | 122100 | 2306355330 | 4400 | 4400 | 4400 | 4400 | 18 |
| 374 | 20231031 | 122000 | 2306276130 | 4395 | 4395 | 4395 | 4395 | 225 |
| 375 | 20231031 | 121900 | 2305287255 | 4395 | 4395 | 4395 | 4395 | 0 |
| 376 | 20231031 | 121800 | 2305287255 | 4395 | 4390 | 4420 | 4390 | 156 |
| 377 | 20231031 | 121700 | 2304601895 | 4390 | 4405 | 4405 | 4390 | 2800 |
| 378 | 20231031 | 121600 | 2292305655 | 4405 | 4425 | 4425 | 4405 | 1833 |
| 379 | 20231031 | 121500 | 2284222905 | 4415 | 4425 | 4425 | 4415 | 73 |
| 380 | 20231031 | 121400 | 2283900130 | 4420 | 4405 | 4420 | 4405 | 4281 |
| 381 | 20231031 | 121300 | 2265015540 | 4405 | 4400 | 4410 | 4400 | 8045 |
| 382 | 20231031 | 121200 | 2229617240 | 4400 | 4410 | 4410 | 4400 | 3980 |
| 383 | 20231031 | 121100 | 2212087905 | 4410 | 4410 | 4410 | 4410 | 272 |
| 384 | 20231031 | 121000 | 2210888385 | 4410 | 4420 | 4420 | 4410 | 2006 |
| 385 | 20231031 | 120900 | 2202039910 | 4420 | 4415 | 4420 | 4415 | 689 |
| 386 | 20231031 | 120800 | 2198997150 | 4415 | 4420 | 4420 | 4415 | 1803 |
| 387 | 20231031 | 120700 | 2191031585 | 4420 | 4420 | 4420 | 4420 | 1070 |
| 388 | 20231031 | 120600 | 2186302185 | 4425 | 4425 | 4425 | 4425 | 456 |
| 389 | 20231031 | 120500 | 2184284385 | 4420 | 4425 | 4425 | 4420 | 200 |
| 390 | 20231031 | 120400 | 2183400335 | 4420 | 4435 | 4435 | 4420 | 1615 |
| 391 | 20231031 | 120300 | 2176253080 | 4440 | 4440 | 4440 | 4440 | 31 |
| 392 | 20231031 | 120200 | 2176115440 | 4440 | 4435 | 4440 | 4430 | 2922 |
| 393 | 20231031 | 120100 | 2163164395 | 4435 | 4455 | 4455 | 4435 | 1073 |
| 394 | 20231031 | 120000 | 2158402000 | 4450 | 4465 | 4465 | 4450 | 518 |
| 395 | 20231031 | 115900 | 2156096885 | 4450 | 4450 | 4450 | 4450 | 100 |
| 396 | 20231031 | 115800 | 2155651885 | 4465 | 4465 | 4465 | 4465 | 1300 |
| 397 | 20231031 | 115700 | 2149847385 | 4465 | 4440 | 4465 | 4440 | 51 |
| 398 | 20231031 | 115600 | 2149620920 | 4450 | 4465 | 4465 | 4435 | 41 |
| 399 | 20231031 | 115500 | 2149438560 | 4440 | 4440 | 4440 | 4440 | 69 |
| 400 | 20231031 | 115400 | 2149132200 | 4440 | 4440 | 4440 | 4435 | 396 |
| 401 | 20231031 | 115300 | 2147375130 | 4435 | 4435 | 4435 | 4430 | 110 |
| 402 | 20231031 | 115200 | 2146887305 | 4435 | 4445 | 4445 | 4435 | 2290 |
| 403 | 20231031 | 115100 | 2136711520 | 4450 | 4465 | 4465 | 4450 | 6673 |
| 404 | 20231031 | 115000 | 2106978025 | 4465 | 4465 | 4465 | 4465 | 102 |
| 405 | 20231031 | 114900 | 2106522595 | 4465 | 4475 | 4480 | 4465 | 1438 |
| 406 | 20231031 | 114800 | 2100097565 | 4475 | 4475 | 4475 | 4475 | 322 |
| 407 | 20231031 | 114700 | 2098656615 | 4475 | 4485 | 4485 | 4475 | 1215 |
| 408 | 20231031 | 114600 | 2093217890 | 4485 | 4485 | 4485 | 4485 | 96 |
| 409 | 20231031 | 114500 | 2092787330 | 4485 | 4480 | 4485 | 4480 | 263 |
| 410 | 20231031 | 114400 | 2091608790 | 4475 | 4480 | 4480 | 4475 | 319 |
| 411 | 20231031 | 114300 | 2090180390 | 4480 | 4485 | 4485 | 4480 | 291 |
| 412 | 20231031 | 114200 | 2088876060 | 4490 | 4490 | 4490 | 4490 | 101 |
| 413 | 20231031 | 114100 | 2088422570 | 4490 | 4485 | 4490 | 4485 | 353 |
| 414 | 20231031 | 114000 | 2086839320 | 4485 | 4490 | 4490 | 4485 | 461 |
| 415 | 20231031 | 113900 | 2084771725 | 4495 | 4495 | 4495 | 4490 | 275 |
| 416 | 20231031 | 113800 | 2083536700 | 4490 | 4495 | 4495 | 4490 | 112 |
| 417 | 20231031 | 113700 | 2083033430 | 4500 | 4510 | 4510 | 4500 | 100 |
| 418 | 20231031 | 113600 | 2082582980 | 4510 | 4510 | 4510 | 4510 | 667 |
| 419 | 20231031 | 113500 | 2079574810 | 4510 | 4515 | 4515 | 4510 | 173 |
| 420 | 20231031 | 113400 | 2078793765 | 4515 | 4515 | 4515 | 4515 | 225 |
| 421 | 20231031 | 113300 | 2077777890 | 4515 | 4510 | 4515 | 4510 | 898 |
| 422 | 20231031 | 113200 | 2073725160 | 4510 | 4510 | 4515 | 4510 | 83 |
| 423 | 20231031 | 113100 | 2073350580 | 4510 | 4510 | 4515 | 4510 | 225 |
| 424 | 20231031 | 113000 | 2072335515 | 4510 | 4500 | 4510 | 4490 | 893 |
| 425 | 20231031 | 112900 | 2068319995 | 4500 | 4500 | 4500 | 4500 | 316 |
| 426 | 20231031 | 112800 | 2066897995 | 4500 | 4500 | 4500 | 4495 | 364 |
| 427 | 20231031 | 112700 | 2065260000 | 4470 | 4475 | 4490 | 4470 | 2972 |
| 428 | 20231031 | 112600 | 2051947900 | 4475 | 4480 | 4485 | 4475 | 882 |
| 429 | 20231031 | 112500 | 2047996440 | 4485 | 4485 | 4485 | 4480 | 1930 |
| 430 | 20231031 | 112400 | 2039342390 | 4485 | 4485 | 4485 | 4485 | 1108 |
| 431 | 20231031 | 112300 | 2034373010 | 4490 | 4490 | 4490 | 4490 | 200 |
| 432 | 20231031 | 112200 | 2033475010 | 4490 | 4500 | 4500 | 4490 | 338 |
| 433 | 20231031 | 112100 | 2031957260 | 4500 | 4490 | 4500 | 4490 | 645 |
| 434 | 20231031 | 112000 | 2029059760 | 4490 | 4490 | 4490 | 4490 | 55 |
| 435 | 20231031 | 111900 | 2028812810 | 4500 | 4500 | 4500 | 4500 | 42 |
| 436 | 20231031 | 111800 | 2028623810 | 4495 | 4500 | 4500 | 4490 | 889 |
| 437 | 20231031 | 111700 | 2024627380 | 4500 | 4510 | 4510 | 4500 | 108 |
| 438 | 20231031 | 111600 | 2024141370 | 4510 | 4505 | 4510 | 4505 | 1002 |
| 439 | 20231031 | 111500 | 2019624860 | 4500 | 4500 | 4500 | 4500 | 110 |
| 440 | 20231031 | 111400 | 2019129860 | 4500 | 4500 | 4500 | 4480 | 1080 |
| 441 | 20231031 | 111300 | 2014273860 | 4500 | 4480 | 4500 | 4475 | 2045 |
| 442 | 20231031 | 111200 | 2005098660 | 4480 | 4485 | 4485 | 4480 | 1907 |
| 443 | 20231031 | 111100 | 1996550295 | 4480 | 4480 | 4480 | 4480 | 0 |
| 444 | 20231031 | 111000 | 1996550295 | 4480 | 4480 | 4480 | 4480 | 0 |
| 445 | 20231031 | 110900 | 1996550295 | 4480 | 4490 | 4495 | 4480 | 1032 |
| 446 | 20231031 | 110800 | 1991923525 | 4480 | 4485 | 4485 | 4480 | 563 |
| 447 | 20231031 | 110700 | 1989400295 | 4490 | 4485 | 4490 | 4485 | 46 |
| 448 | 20231031 | 110600 | 1989193980 | 4485 | 4485 | 4485 | 4485 | 129 |
| 449 | 20231031 | 110500 | 1988615415 | 4480 | 4480 | 4480 | 4480 | 686 |
| 450 | 20231031 | 110400 | 1985542135 | 4480 | 4490 | 4495 | 4480 | 1590 |
| 451 | 20231031 | 110300 | 1978408160 | 4495 | 4500 | 4500 | 4495 | 505 |
| 452 | 20231031 | 110200 | 1976135680 | 4500 | 4505 | 4515 | 4500 | 1791 |
| 453 | 20231031 | 110100 | 1968069705 | 4515 | 4495 | 4515 | 4495 | 2006 |
| 454 | 20231031 | 110000 | 1959033110 | 4500 | 4505 | 4505 | 4490 | 596 |
| 455 | 20231031 | 105900 | 1956352540 | 4510 | 4505 | 4515 | 4490 | 1887 |
| 456 | 20231031 | 105800 | 1947851005 | 4500 | 4495 | 4500 | 4495 | 2014 |
| 457 | 20231031 | 105700 | 1938793775 | 4495 | 4480 | 4495 | 4480 | 8876 |
| 458 | 20231031 | 105600 | 1899026510 | 4475 | 4465 | 4475 | 4465 | 415 |
| 459 | 20231031 | 105500 | 1897169455 | 4465 | 4465 | 4465 | 4465 | 1 |
| 460 | 20231031 | 105400 | 1897164990 | 4465 | 4475 | 4475 | 4465 | 152 |
| 461 | 20231031 | 105300 | 1896486250 | 4475 | 4475 | 4475 | 4475 | 271 |
| 462 | 20231031 | 105200 | 1895273525 | 4470 | 4470 | 4470 | 4465 | 230 |
| 463 | 20231031 | 105100 | 1894246300 | 4470 | 4470 | 4470 | 4470 | 0 |
| 464 | 20231031 | 105000 | 1894246300 | 4470 | 4470 | 4470 | 4470 | 148 |
| 465 | 20231031 | 104900 | 1893584740 | 4480 | 4475 | 4480 | 4470 | 283 |
| 466 | 20231031 | 104800 | 1892319465 | 4470 | 4485 | 4485 | 4470 | 1963 |
| 467 | 20231031 | 104700 | 1883536280 | 4485 | 4485 | 4485 | 4480 | 444 |
| 468 | 20231031 | 104600 | 1881546925 | 4490 | 4495 | 4495 | 4490 | 368 |
| 469 | 20231031 | 104500 | 1879894565 | 4495 | 4490 | 4495 | 4490 | 33 |
| 470 | 20231031 | 104400 | 1879746345 | 4490 | 4495 | 4495 | 4490 | 130 |
| 471 | 20231031 | 104300 | 1879162035 | 4495 | 4500 | 4500 | 4495 | 60 |
| 472 | 20231031 | 104200 | 1878892110 | 4500 | 4500 | 4500 | 4500 | 0 |
| 473 | 20231031 | 104100 | 1878892110 | 4500 | 4500 | 4500 | 4500 | 19 |
| 474 | 20231031 | 104000 | 1878806610 | 4505 | 4485 | 4505 | 4485 | 2363 |
| 475 | 20231031 | 103900 | 1868187110 | 4465 | 4465 | 4465 | 4465 | 1500 |
| 476 | 20231031 | 103800 | 1861489610 | 4465 | 4480 | 4480 | 4465 | 105 |
| 477 | 20231031 | 103700 | 1861020410 | 4465 | 4470 | 4470 | 4465 | 108 |
| 478 | 20231031 | 103600 | 1860537940 | 4465 | 4465 | 4465 | 4465 | 251 |
| 479 | 20231031 | 103500 | 1859417225 | 4465 | 4470 | 4470 | 4465 | 303 |
| 480 | 20231031 | 103400 | 1858062820 | 4470 | 4480 | 4480 | 4470 | 207 |
| 481 | 20231031 | 103300 | 1857137020 | 4480 | 4485 | 4485 | 4480 | 110 |
| 482 | 20231031 | 103200 | 1856643935 | 4485 | 4485 | 4485 | 4485 | 551 |
| 483 | 20231031 | 103100 | 1854172700 | 4480 | 4475 | 4490 | 4460 | 1307 |
| 484 | 20231031 | 103000 | 1848327955 | 4480 | 4490 | 4490 | 4480 | 588 |
| 485 | 20231031 | 102900 | 1845693545 | 4480 | 4500 | 4500 | 4480 | 6 |
| 486 | 20231031 | 102800 | 1845666625 | 4495 | 4495 | 4505 | 4495 | 2051 |
| 487 | 20231031 | 102700 | 1836445695 | 4495 | 4485 | 4495 | 4475 | 2020 |
| 488 | 20231031 | 102600 | 1827387740 | 4485 | 4485 | 4490 | 4475 | 752 |
| 489 | 20231031 | 102500 | 1824014655 | 4485 | 4450 | 4485 | 4450 | 1475 |
| 490 | 20231031 | 102400 | 1817410180 | 4475 | 4480 | 4480 | 4425 | 2382 |
| 491 | 20231031 | 102300 | 1806837710 | 4475 | 4460 | 4475 | 4455 | 1983 |
| 492 | 20231031 | 102200 | 1797971045 | 4455 | 4445 | 4455 | 4445 | 102 |
| 493 | 20231031 | 102100 | 1797517135 | 4455 | 4445 | 4455 | 4445 | 3 |
| 494 | 20231031 | 102000 | 1797503785 | 4445 | 4445 | 4445 | 4445 | 1454 |
| 495 | 20231031 | 101900 | 1791040755 | 4440 | 4445 | 4445 | 4440 | 1526 |
| 496 | 20231031 | 101800 | 1784265065 | 4440 | 4445 | 4450 | 4440 | 704 |
| 497 | 20231031 | 101700 | 1781137885 | 4435 | 4440 | 4440 | 4435 | 130 |
| 498 | 20231031 | 101600 | 1780561230 | 4435 | 4445 | 4445 | 4435 | 2562 |
| 499 | 20231031 | 101500 | 1769196865 | 4440 | 4450 | 4450 | 4440 | 1214 |
| 500 | 20231031 | 101400 | 1763804915 | 4440 | 4455 | 4460 | 4440 | 1040 |
| 501 | 20231031 | 101300 | 1759178895 | 4455 | 4470 | 4470 | 4455 | 1220 |
| 502 | 20231031 | 101200 | 1753738505 | 4475 | 4490 | 4490 | 4475 | 3343 |
| 503 | 20231031 | 101100 | 1738773030 | 4490 | 4480 | 4490 | 4480 | 1342 |
| 504 | 20231031 | 101000 | 1732755300 | 4485 | 4480 | 4485 | 4480 | 601 |
| 505 | 20231031 | 100900 | 1730061815 | 4490 | 4455 | 4490 | 4455 | 8309 |
| 506 | 20231031 | 100800 | 1693002990 | 4445 | 4465 | 4465 | 4440 | 2328 |
| 507 | 20231031 | 100700 | 1682642320 | 4465 | 4465 | 4465 | 4465 | 248 |
| 508 | 20231031 | 100600 | 1681535000 | 4465 | 4485 | 4485 | 4460 | 550 |
| 509 | 20231031 | 100500 | 1679077470 | 4480 | 4485 | 4490 | 4480 | 1149 |
| 510 | 20231031 | 100400 | 1673920070 | 4485 | 4490 | 4490 | 4485 | 162 |
| 511 | 20231031 | 100300 | 1673192865 | 4475 | 4485 | 4490 | 4475 | 269 |
| 512 | 20231031 | 100200 | 1671987400 | 4480 | 4480 | 4485 | 4475 | 1891 |
| 513 | 20231031 | 100100 | 1663522010 | 4475 | 4460 | 4480 | 4445 | 2256 |
| 514 | 20231031 | 100000 | 1653454965 | 4450 | 4455 | 4455 | 4450 | 3975 |
| 515 | 20231031 | 095900 | 1635763395 | 4460 | 4470 | 4470 | 4450 | 1164 |
| 516 | 20231031 | 095800 | 1630573750 | 4475 | 4470 | 4480 | 4465 | 425 |
| 517 | 20231031 | 095700 | 1628675300 | 4465 | 4465 | 4480 | 4465 | 397 |
| 518 | 20231031 | 095600 | 1626901370 | 4465 | 4445 | 4465 | 4440 | 2686 |
| 519 | 20231031 | 095500 | 1614951975 | 4445 | 4450 | 4455 | 4440 | 2190 |
| 520 | 20231031 | 095400 | 1605212055 | 4450 | 4435 | 4450 | 4430 | 2394 |
| 521 | 20231031 | 095300 | 1594597805 | 4425 | 4450 | 4455 | 4410 | 8983 |
| 522 | 20231031 | 095200 | 1554728960 | 4450 | 4470 | 4490 | 4450 | 6516 |
| 523 | 20231031 | 095100 | 1525691650 | 4480 | 4480 | 4495 | 4480 | 807 |
| 524 | 20231031 | 095000 | 1522075595 | 4480 | 4490 | 4495 | 4470 | 1726 |
| 525 | 20231031 | 094900 | 1514344060 | 4500 | 4510 | 4510 | 4495 | 742 |
| 526 | 20231031 | 094800 | 1511006125 | 4515 | 4480 | 4515 | 4475 | 4568 |
| 527 | 20231031 | 094700 | 1490498395 | 4470 | 4495 | 4495 | 4470 | 3194 |
| 528 | 20231031 | 094600 | 1476181285 | 4490 | 4515 | 4515 | 4490 | 2541 |
| 529 | 20231031 | 094500 | 1464746285 | 4525 | 4520 | 4530 | 4515 | 1014 |
| 530 | 20231031 | 094400 | 1460163685 | 4515 | 4480 | 4515 | 4475 | 9558 |
| 531 | 20231031 | 094300 | 1417197100 | 4485 | 4500 | 4500 | 4475 | 6330 |
| 532 | 20231031 | 094200 | 1388795860 | 4495 | 4520 | 4520 | 4495 | 3570 |
| 533 | 20231031 | 094100 | 1372724680 | 4520 | 4500 | 4525 | 4500 | 4813 |
| 534 | 20231031 | 094000 | 1351026390 | 4500 | 4520 | 4525 | 4500 | 6054 |
| 535 | 20231031 | 093900 | 1323729430 | 4520 | 4555 | 4555 | 4520 | 5327 |
| 536 | 20231031 | 093800 | 1299545155 | 4560 | 4565 | 4570 | 4555 | 2656 |
| 537 | 20231031 | 093700 | 1287430625 | 4570 | 4565 | 4575 | 4565 | 1333 |
| 538 | 20231031 | 093600 | 1281340940 | 4565 | 4580 | 4585 | 4560 | 1608 |
| 539 | 20231031 | 093500 | 1273995420 | 4585 | 4560 | 4585 | 4555 | 3478 |
| 540 | 20231031 | 093400 | 1258119855 | 4560 | 4595 | 4600 | 4555 | 6104 |
| 541 | 20231031 | 093300 | 1230184255 | 4600 | 4610 | 4610 | 4600 | 5269 |
| 542 | 20231031 | 093200 | 1205941460 | 4620 | 4655 | 4660 | 4605 | 14681 |
| 543 | 20231031 | 093100 | 1137861815 | 4660 | 4660 | 4660 | 4650 | 3061 |
| 544 | 20231031 | 093000 | 1123610660 | 4660 | 4675 | 4675 | 4660 | 2102 |
| 545 | 20231031 | 092900 | 1113806085 | 4675 | 4670 | 4675 | 4665 | 539 |
| 546 | 20231031 | 092800 | 1111288560 | 4670 | 4660 | 4670 | 4660 | 977 |
| 547 | 20231031 | 092700 | 1106735185 | 4660 | 4665 | 4665 | 4660 | 1257 |
| 548 | 20231031 | 092600 | 1100873780 | 4665 | 4685 | 4685 | 4665 | 484 |
| 549 | 20231031 | 092500 | 1098613280 | 4685 | 4665 | 4685 | 4665 | 2781 |
| 550 | 20231031 | 092400 | 1085617670 | 4665 | 4680 | 4680 | 4660 | 2172 |
| 551 | 20231031 | 092300 | 1075476800 | 4680 | 4670 | 4680 | 4660 | 6485 |
| 552 | 20231031 | 092200 | 1045198020 | 4685 | 4715 | 4730 | 4670 | 10211 |
| 553 | 20231031 | 092100 | 997247540 | 4715 | 4745 | 4765 | 4710 | 13333 |
| 554 | 20231031 | 092000 | 934213540 | 4745 | 4760 | 4770 | 4720 | 10583 |
| 555 | 20231031 | 091900 | 883968660 | 4770 | 4790 | 4800 | 4770 | 12661 |
| 556 | 20231031 | 091800 | 823380490 | 4800 | 4800 | 4845 | 4790 | 27383 |
| 557 | 20231031 | 091700 | 691502585 | 4800 | 4715 | 4800 | 4710 | 26438 |
| 558 | 20231031 | 091600 | 565835785 | 4715 | 4680 | 4715 | 4680 | 5854 |
| 559 | 20231031 | 091500 | 538317750 | 4695 | 4670 | 4695 | 4670 | 274 |
| 560 | 20231031 | 091400 | 537033295 | 4690 | 4680 | 4690 | 4665 | 2340 |
| 561 | 20231031 | 091300 | 526097125 | 4680 | 4700 | 4700 | 4680 | 1591 |
| 562 | 20231031 | 091200 | 518634785 | 4700 | 4695 | 4710 | 4670 | 2327 |
| 563 | 20231031 | 091100 | 507719125 | 4695 | 4685 | 4695 | 4665 | 2670 |
| 564 | 20231031 | 091000 | 495250390 | 4685 | 4650 | 4685 | 4645 | 3768 |
| 565 | 20231031 | 090900 | 477715470 | 4650 | 4710 | 4710 | 4650 | 8537 |
| 566 | 20231031 | 090800 | 437816310 | 4705 | 4730 | 4730 | 4695 | 8119 |
| 567 | 20231031 | 090700 | 399538045 | 4725 | 4680 | 4725 | 4680 | 7075 |
| 568 | 20231031 | 090600 | 366224055 | 4685 | 4685 | 4700 | 4665 | 3857 |
| 569 | 20231031 | 090500 | 348171020 | 4685 | 4680 | 4700 | 4675 | 8189 |
| 570 | 20231031 | 090400 | 309775555 | 4680 | 4680 | 4680 | 4640 | 6124 |
| 571 | 20231031 | 090300 | 281209490 | 4680 | 4745 | 4750 | 4640 | 18423 |
| 572 | 20231031 | 090200 | 194852065 | 4745 | 4650 | 4760 | 4650 | 29942 |
| 573 | 20231031 | 090100 | 53436415 | 4665 | 4660 | 4670 | 4630 | 2420 |
| 574 | 20231031 | 090000 | 42151530 | 4670 | 4595 | 4670 | 4595 | 9109 |