31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 183100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 3 | 20231031 | 183000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231031 | 182900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231031 | 182800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231031 | 182700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231031 | 182600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231031 | 182500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231031 | 182400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231031 | 182300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231031 | 182200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231031 | 182100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231031 | 182000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231031 | 181900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231031 | 181800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231031 | 181700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231031 | 181600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231031 | 181500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231031 | 181400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231031 | 181300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231031 | 181200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231031 | 181100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231031 | 181000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231031 | 180900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231031 | 180800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231031 | 180700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231031 | 180600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231031 | 180500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231031 | 180400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231031 | 180300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231031 | 180200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231031 | 180100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 33 | 20231031 | 180000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231031 | 175900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231031 | 175800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231031 | 175700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231031 | 175600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231031 | 175500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231031 | 175400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231031 | 175300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231031 | 175200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231031 | 175100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231031 | 175000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231031 | 174900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231031 | 174800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231031 | 174700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231031 | 174600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231031 | 174500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231031 | 174400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231031 | 174300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231031 | 174200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231031 | 174100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231031 | 174000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231031 | 173900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231031 | 173800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231031 | 173700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231031 | 173600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231031 | 173500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231031 | 173400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231031 | 173300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231031 | 173200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231031 | 173100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 63 | 20231031 | 173000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231031 | 172900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231031 | 172800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231031 | 172700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231031 | 172600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231031 | 172500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231031 | 172400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231031 | 172300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231031 | 172200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231031 | 172100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231031 | 172000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231031 | 171900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231031 | 171800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231031 | 171700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231031 | 171600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231031 | 171500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231031 | 171400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231031 | 171300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231031 | 171200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231031 | 171100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231031 | 171000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231031 | 170900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231031 | 170800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231031 | 170700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231031 | 170600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231031 | 170500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231031 | 170400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231031 | 170300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231031 | 170200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231031 | 170100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 93 | 20231031 | 170000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231031 | 165900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231031 | 165800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231031 | 165700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231031 | 165600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231031 | 165500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231031 | 165400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231031 | 165300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231031 | 165200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231031 | 165100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231031 | 165000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231031 | 164900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231031 | 164800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231031 | 164700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231031 | 164600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231031 | 164500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231031 | 164400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231031 | 164300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231031 | 164200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231031 | 164100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231031 | 164000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231031 | 163900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231031 | 163800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231031 | 163700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231031 | 163600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231031 | 163500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231031 | 163400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231031 | 163300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231031 | 163200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231031 | 163100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 123 | 20231031 | 163000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231031 | 162900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231031 | 162800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231031 | 162700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231031 | 162600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231031 | 162500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231031 | 162400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231031 | 162300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231031 | 162200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231031 | 162100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231031 | 162000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231031 | 161900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231031 | 161800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231031 | 161700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231031 | 161600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231031 | 161500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231031 | 161400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231031 | 161300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231031 | 161200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231031 | 161100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231031 | 161000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231031 | 160900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231031 | 160800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231031 | 160700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231031 | 160600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231031 | 160500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231031 | 160400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231031 | 160300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231031 | 160200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231031 | 160100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 153 | 20231031 | 160000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231031 | 155900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231031 | 155800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231031 | 155700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231031 | 155600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231031 | 155500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231031 | 155400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231031 | 155300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231031 | 155200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231031 | 155100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231031 | 155000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231031 | 154900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231031 | 154800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231031 | 154700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231031 | 154600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231031 | 154500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231031 | 154400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231031 | 154300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231031 | 154200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231031 | 154100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231031 | 154000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231031 | 153900 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231031 | 153800 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231031 | 153700 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231031 | 153600 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231031 | 153500 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231031 | 153400 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231031 | 153300 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231031 | 153200 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231031 | 153100 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 183 | 20231031 | 153000 | 14515379500 | 23850 | 23850 | 23850 | 23850 | 11840 |
| 184 | 20231031 | 152900 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20231031 | 152800 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20231031 | 152700 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20231031 | 152600 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20231031 | 152500 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20231031 | 152400 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20231031 | 152300 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20231031 | 152200 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20231031 | 152100 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20231031 | 152000 | 14232995500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20231031 | 151900 | 14232995500 | 23650 | 23600 | 23650 | 23450 | 2305 |
| 195 | 20231031 | 151800 | 14178645800 | 23600 | 23500 | 23700 | 23500 | 5253 |
| 196 | 20231031 | 151700 | 14054796800 | 23500 | 23550 | 23600 | 23500 | 1830 |
| 197 | 20231031 | 151600 | 14011698500 | 23550 | 23600 | 23650 | 23550 | 1455 |
| 198 | 20231031 | 151500 | 13977370800 | 23600 | 23500 | 23600 | 23450 | 2719 |
| 199 | 20231031 | 151400 | 13913380000 | 23500 | 23350 | 23500 | 23350 | 809 |
| 200 | 20231031 | 151300 | 13894430750 | 23450 | 23500 | 23500 | 23400 | 558 |
| 201 | 20231031 | 151200 | 13881365900 | 23550 | 23400 | 23550 | 23350 | 1896 |
| 202 | 20231031 | 151100 | 13836939300 | 23450 | 23450 | 23500 | 23350 | 2774 |
| 203 | 20231031 | 151000 | 13772060150 | 23450 | 23500 | 23550 | 23400 | 917 |
| 204 | 20231031 | 150900 | 13750510700 | 23500 | 23400 | 23500 | 23350 | 1671 |
| 205 | 20231031 | 150800 | 13711449400 | 23450 | 23450 | 23550 | 23400 | 5059 |
| 206 | 20231031 | 150700 | 13592890950 | 23450 | 23500 | 23550 | 23450 | 1420 |
| 207 | 20231031 | 150600 | 13559531300 | 23500 | 23550 | 23550 | 23500 | 196 |
| 208 | 20231031 | 150500 | 13554922000 | 23550 | 23600 | 23650 | 23500 | 1133 |
| 209 | 20231031 | 150400 | 13528206500 | 23650 | 23650 | 23650 | 23650 | 622 |
| 210 | 20231031 | 150300 | 13513496200 | 23650 | 23650 | 23650 | 23600 | 552 |
| 211 | 20231031 | 150200 | 13500444700 | 23650 | 23650 | 23650 | 23600 | 562 |
| 212 | 20231031 | 150100 | 13487154550 | 23650 | 23650 | 23700 | 23600 | 613 |
| 213 | 20231031 | 150000 | 13472642650 | 23650 | 23600 | 23650 | 23600 | 1195 |
| 214 | 20231031 | 145900 | 13444416900 | 23650 | 23550 | 23650 | 23500 | 1032 |
| 215 | 20231031 | 145800 | 13420115050 | 23550 | 23600 | 23600 | 23550 | 216 |
| 216 | 20231031 | 145700 | 13415025000 | 23600 | 23550 | 23600 | 23550 | 273 |
| 217 | 20231031 | 145600 | 13408582400 | 23550 | 23600 | 23600 | 23550 | 283 |
| 218 | 20231031 | 145500 | 13401914500 | 23600 | 23450 | 23600 | 23450 | 216 |
| 219 | 20231031 | 145400 | 13396833150 | 23450 | 23500 | 23500 | 23450 | 864 |
| 220 | 20231031 | 145300 | 13376571550 | 23500 | 23500 | 23500 | 23450 | 169 |
| 221 | 20231031 | 145200 | 13372603250 | 23500 | 23500 | 23500 | 23500 | 349 |
| 222 | 20231031 | 145100 | 13364401750 | 23450 | 23500 | 23500 | 23450 | 472 |
| 223 | 20231031 | 145000 | 13353321500 | 23450 | 23550 | 23600 | 23450 | 993 |
| 224 | 20231031 | 144900 | 13329985100 | 23550 | 23550 | 23550 | 23500 | 149 |
| 225 | 20231031 | 144800 | 13326481950 | 23550 | 23550 | 23550 | 23500 | 359 |
| 226 | 20231031 | 144700 | 13318030000 | 23550 | 23550 | 23550 | 23500 | 944 |
| 227 | 20231031 | 144600 | 13295808800 | 23550 | 23550 | 23550 | 23500 | 340 |
| 228 | 20231031 | 144500 | 13287802700 | 23550 | 23550 | 23550 | 23500 | 392 |
| 229 | 20231031 | 144400 | 13278572700 | 23650 | 23600 | 23650 | 23550 | 2730 |
| 230 | 20231031 | 144300 | 13214161450 | 23700 | 23700 | 23700 | 23600 | 585 |
| 231 | 20231031 | 144200 | 13200326050 | 23700 | 23550 | 23700 | 23500 | 987 |
| 232 | 20231031 | 144100 | 13176992000 | 23500 | 23550 | 23650 | 23500 | 615 |
| 233 | 20231031 | 144000 | 13162519950 | 23500 | 23550 | 23550 | 23500 | 405 |
| 234 | 20231031 | 143900 | 13152995650 | 23550 | 23550 | 23600 | 23550 | 612 |
| 235 | 20231031 | 143800 | 13138573300 | 23550 | 23550 | 23600 | 23550 | 239 |
| 236 | 20231031 | 143700 | 13132943650 | 23500 | 23500 | 23500 | 23500 | 37 |
| 237 | 20231031 | 143600 | 13132074150 | 23500 | 23550 | 23600 | 23500 | 513 |
| 238 | 20231031 | 143500 | 13119993650 | 23550 | 23650 | 23650 | 23550 | 581 |
| 239 | 20231031 | 143400 | 13106306100 | 23650 | 23550 | 23650 | 23500 | 622 |
| 240 | 20231031 | 143300 | 13091674100 | 23550 | 23700 | 23700 | 23550 | 2790 |
| 241 | 20231031 | 143200 | 13025780150 | 23750 | 23700 | 23750 | 23700 | 160 |
| 242 | 20231031 | 143100 | 13021987950 | 23700 | 23650 | 23700 | 23650 | 292 |
| 243 | 20231031 | 143000 | 13015077450 | 23600 | 23700 | 23700 | 23600 | 1269 |
| 244 | 20231031 | 142900 | 12985056100 | 23750 | 23700 | 23750 | 23700 | 299 |
| 245 | 20231031 | 142800 | 12977969550 | 23750 | 23750 | 23750 | 23700 | 349 |
| 246 | 20231031 | 142700 | 12969696550 | 23750 | 23800 | 23800 | 23700 | 471 |
| 247 | 20231031 | 142600 | 12958500250 | 23800 | 23850 | 23900 | 23800 | 559 |
| 248 | 20231031 | 142500 | 12945154950 | 23850 | 23750 | 23850 | 23650 | 1173 |
| 249 | 20231031 | 142400 | 12917226050 | 23700 | 23750 | 23750 | 23650 | 817 |
| 250 | 20231031 | 142300 | 12897862850 | 23750 | 23750 | 23750 | 23750 | 112 |
| 251 | 20231031 | 142200 | 12895202850 | 23750 | 23750 | 23750 | 23750 | 123 |
| 252 | 20231031 | 142100 | 12892281600 | 23750 | 23750 | 23750 | 23700 | 75 |
| 253 | 20231031 | 142000 | 12890500900 | 23750 | 23700 | 23750 | 23700 | 349 |
| 254 | 20231031 | 141900 | 12882228700 | 23700 | 23700 | 23700 | 23650 | 917 |
| 255 | 20231031 | 141800 | 12860505100 | 23700 | 23750 | 23800 | 23700 | 185 |
| 256 | 20231031 | 141700 | 12856111100 | 23700 | 23700 | 23800 | 23700 | 146 |
| 257 | 20231031 | 141600 | 12852640350 | 23750 | 23700 | 23800 | 23700 | 382 |
| 258 | 20231031 | 141500 | 12843569600 | 23700 | 23750 | 23800 | 23700 | 655 |
| 259 | 20231031 | 141400 | 12828036150 | 23850 | 23800 | 23900 | 23800 | 1358 |
| 260 | 20231031 | 141300 | 12795659350 | 23850 | 23850 | 23900 | 23800 | 591 |
| 261 | 20231031 | 141200 | 12781581400 | 23850 | 23900 | 23900 | 23800 | 975 |
| 262 | 20231031 | 141100 | 12758333900 | 23850 | 23900 | 24000 | 23850 | 542 |
| 263 | 20231031 | 141000 | 12745362950 | 23800 | 24150 | 24200 | 23800 | 2099 |
| 264 | 20231031 | 140900 | 12694869450 | 24200 | 23800 | 24200 | 23700 | 5459 |
| 265 | 20231031 | 140800 | 12563984050 | 23800 | 23750 | 23800 | 23750 | 831 |
| 266 | 20231031 | 140700 | 12544229350 | 23700 | 23550 | 23700 | 23550 | 282 |
| 267 | 20231031 | 140600 | 12537560250 | 23600 | 23600 | 23650 | 23550 | 485 |
| 268 | 20231031 | 140500 | 12526111400 | 23600 | 23550 | 23600 | 23550 | 242 |
| 269 | 20231031 | 140400 | 12520410650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 270 | 20231031 | 140300 | 12520410650 | 23650 | 23600 | 23650 | 23600 | 96 |
| 271 | 20231031 | 140200 | 12518141250 | 23550 | 23600 | 23600 | 23550 | 14 |
| 272 | 20231031 | 140100 | 12517811050 | 23650 | 23600 | 23650 | 23600 | 154 |
| 273 | 20231031 | 140000 | 12514169150 | 23550 | 23550 | 23600 | 23550 | 244 |
| 274 | 20231031 | 135900 | 12508421100 | 23550 | 23500 | 23550 | 23500 | 126 |
| 275 | 20231031 | 135800 | 12505460000 | 23500 | 23550 | 23550 | 23500 | 1602 |
| 276 | 20231031 | 135700 | 12467749000 | 23600 | 23600 | 23650 | 23550 | 442 |
| 277 | 20231031 | 135600 | 12457318400 | 23600 | 23550 | 23650 | 23550 | 441 |
| 278 | 20231031 | 135500 | 12446916100 | 23550 | 23550 | 23550 | 23550 | 175 |
| 279 | 20231031 | 135400 | 12442794850 | 23550 | 23650 | 23650 | 23550 | 497 |
| 280 | 20231031 | 135300 | 12431074900 | 23650 | 23650 | 23650 | 23600 | 528 |
| 281 | 20231031 | 135200 | 12418597000 | 23700 | 23650 | 23700 | 23650 | 14 |
| 282 | 20231031 | 135100 | 12418265400 | 23650 | 23750 | 23750 | 23650 | 574 |
| 283 | 20231031 | 135000 | 12404646050 | 23750 | 23800 | 23800 | 23750 | 68 |
| 284 | 20231031 | 134900 | 12403030550 | 23800 | 23850 | 23850 | 23800 | 293 |
| 285 | 20231031 | 134800 | 12396056800 | 23850 | 23900 | 23900 | 23850 | 133 |
| 286 | 20231031 | 134700 | 12392882200 | 23900 | 23850 | 23900 | 23850 | 206 |
| 287 | 20231031 | 134600 | 12387963750 | 23900 | 23850 | 23900 | 23800 | 1171 |
| 288 | 20231031 | 134500 | 12360058700 | 23800 | 23700 | 23800 | 23700 | 765 |
| 289 | 20231031 | 134400 | 12341896950 | 23700 | 23750 | 23800 | 23700 | 523 |
| 290 | 20231031 | 134300 | 12329485700 | 23800 | 23850 | 23850 | 23800 | 802 |
| 291 | 20231031 | 134200 | 12310397050 | 23850 | 23850 | 23850 | 23850 | 21 |
| 292 | 20231031 | 134100 | 12309896200 | 23850 | 23850 | 23900 | 23850 | 1027 |
| 293 | 20231031 | 134000 | 12285397450 | 23850 | 23900 | 23900 | 23850 | 108 |
| 294 | 20231031 | 133900 | 12282819050 | 23900 | 23900 | 23950 | 23850 | 126 |
| 295 | 20231031 | 133800 | 12279810300 | 23900 | 23850 | 23950 | 23850 | 436 |
| 296 | 20231031 | 133700 | 12269383600 | 23950 | 23950 | 23950 | 23900 | 849 |
| 297 | 20231031 | 133600 | 12249078350 | 23950 | 23900 | 23950 | 23850 | 839 |
| 298 | 20231031 | 133500 | 12229019200 | 23900 | 23900 | 23900 | 23850 | 566 |
| 299 | 20231031 | 133400 | 12215498600 | 23900 | 23850 | 23950 | 23850 | 1464 |
| 300 | 20231031 | 133300 | 12180518850 | 23850 | 23750 | 23850 | 23700 | 1468 |
| 301 | 20231031 | 133200 | 12145585650 | 23750 | 23750 | 23800 | 23750 | 422 |
| 302 | 20231031 | 133100 | 12135550450 | 23800 | 23650 | 23800 | 23650 | 120 |
| 303 | 20231031 | 133000 | 12132701600 | 23650 | 23650 | 23650 | 23650 | 120 |
| 304 | 20231031 | 132900 | 12129863600 | 23650 | 23600 | 23650 | 23550 | 499 |
| 305 | 20231031 | 132800 | 12118094650 | 23600 | 23550 | 23600 | 23550 | 321 |
| 306 | 20231031 | 132700 | 12110529850 | 23600 | 23600 | 23600 | 23600 | 62 |
| 307 | 20231031 | 132600 | 12109066650 | 23600 | 23650 | 23650 | 23550 | 730 |
| 308 | 20231031 | 132500 | 12091830800 | 23650 | 23700 | 23700 | 23650 | 316 |
| 309 | 20231031 | 132400 | 12084351600 | 23700 | 23750 | 23850 | 23650 | 1530 |
| 310 | 20231031 | 132300 | 12048095700 | 23750 | 23800 | 23850 | 23750 | 1003 |
| 311 | 20231031 | 132200 | 12024204550 | 23800 | 23700 | 23800 | 23650 | 324 |
| 312 | 20231031 | 132100 | 12016510900 | 23700 | 23750 | 23800 | 23650 | 247 |
| 313 | 20231031 | 132000 | 12010654100 | 23800 | 23700 | 23800 | 23650 | 1155 |
| 314 | 20231031 | 131900 | 11983265700 | 23700 | 23700 | 23700 | 23700 | 825 |
| 315 | 20231031 | 131800 | 11963713200 | 23700 | 23750 | 23800 | 23650 | 344 |
| 316 | 20231031 | 131700 | 11955548250 | 23750 | 23700 | 23750 | 23650 | 637 |
| 317 | 20231031 | 131600 | 11940452650 | 23700 | 23700 | 23750 | 23700 | 380 |
| 318 | 20231031 | 131500 | 11931445400 | 23700 | 23650 | 23750 | 23650 | 650 |
| 319 | 20231031 | 131400 | 11916048800 | 23650 | 23600 | 23650 | 23550 | 388 |
| 320 | 20231031 | 131300 | 11906877900 | 23600 | 23550 | 23650 | 23550 | 215 |
| 321 | 20231031 | 131200 | 11901801950 | 23600 | 23600 | 23600 | 23600 | 101 |
| 322 | 20231031 | 131100 | 11899418350 | 23600 | 23550 | 23600 | 23550 | 210 |
| 323 | 20231031 | 131000 | 11894469900 | 23550 | 23650 | 23700 | 23550 | 1017 |
| 324 | 20231031 | 130900 | 11870459650 | 23650 | 23600 | 23650 | 23600 | 468 |
| 325 | 20231031 | 130800 | 11859407300 | 23600 | 23600 | 23650 | 23500 | 1165 |
| 326 | 20231031 | 130700 | 11831952700 | 23550 | 23450 | 23550 | 23450 | 838 |
| 327 | 20231031 | 130600 | 11812237500 | 23450 | 23400 | 23450 | 23400 | 545 |
| 328 | 20231031 | 130500 | 11799466500 | 23400 | 23250 | 23400 | 23250 | 294 |
| 329 | 20231031 | 130400 | 11792622150 | 23250 | 23350 | 23400 | 23250 | 1065 |
| 330 | 20231031 | 130300 | 11767804250 | 23350 | 23400 | 23400 | 23350 | 146 |
| 331 | 20231031 | 130200 | 11764392850 | 23400 | 23350 | 23400 | 23300 | 711 |
| 332 | 20231031 | 130100 | 11747786450 | 23400 | 23400 | 23450 | 23400 | 615 |
| 333 | 20231031 | 130000 | 11733395400 | 23400 | 23300 | 23400 | 23300 | 42 |
| 334 | 20231031 | 125900 | 11732412800 | 23450 | 23400 | 23450 | 23400 | 209 |
| 335 | 20231031 | 125800 | 11727522150 | 23400 | 23300 | 23400 | 23300 | 444 |
| 336 | 20231031 | 125700 | 11717176850 | 23300 | 23400 | 23400 | 23300 | 73 |
| 337 | 20231031 | 125600 | 11715472350 | 23300 | 23350 | 23350 | 23300 | 6 |
| 338 | 20231031 | 125500 | 11715332500 | 23400 | 23350 | 23400 | 23350 | 348 |
| 339 | 20231031 | 125400 | 11707189400 | 23400 | 23350 | 23400 | 23300 | 431 |
| 340 | 20231031 | 125300 | 11697129600 | 23400 | 23350 | 23400 | 23250 | 513 |
| 341 | 20231031 | 125200 | 11685182500 | 23350 | 23300 | 23350 | 23250 | 1275 |
| 342 | 20231031 | 125100 | 11655526800 | 23300 | 23400 | 23400 | 23300 | 327 |
| 343 | 20231031 | 125000 | 11647891700 | 23400 | 23200 | 23400 | 23200 | 1613 |
| 344 | 20231031 | 124900 | 11610341050 | 23200 | 23300 | 23300 | 23200 | 1375 |
| 345 | 20231031 | 124800 | 11578427150 | 23300 | 23300 | 23300 | 23200 | 1245 |
| 346 | 20231031 | 124700 | 11549474400 | 23300 | 23350 | 23350 | 23300 | 1808 |
| 347 | 20231031 | 124600 | 11507275000 | 23350 | 23400 | 23400 | 23350 | 302 |
| 348 | 20231031 | 124500 | 11500217550 | 23450 | 23450 | 23500 | 23350 | 229 |
| 349 | 20231031 | 124400 | 11494860500 | 23500 | 23500 | 23500 | 23500 | 89 |
| 350 | 20231031 | 124300 | 11492769000 | 23500 | 23350 | 23500 | 23350 | 939 |
| 351 | 20231031 | 124200 | 11470780850 | 23350 | 23400 | 23400 | 23350 | 768 |
| 352 | 20231031 | 124100 | 11452824650 | 23400 | 23250 | 23400 | 23250 | 393 |
| 353 | 20231031 | 124000 | 11443655250 | 23250 | 23300 | 23350 | 23250 | 1243 |
| 354 | 20231031 | 123900 | 11414687050 | 23300 | 23350 | 23400 | 23300 | 1260 |
| 355 | 20231031 | 123800 | 11385278850 | 23350 | 23500 | 23500 | 23350 | 2054 |
| 356 | 20231031 | 123700 | 11337158800 | 23500 | 23600 | 23600 | 23500 | 408 |
| 357 | 20231031 | 123600 | 11327565050 | 23600 | 23600 | 23600 | 23600 | 150 |
| 358 | 20231031 | 123500 | 11324025050 | 23700 | 23600 | 23700 | 23600 | 175 |
| 359 | 20231031 | 123400 | 11319893450 | 23700 | 23650 | 23700 | 23600 | 539 |
| 360 | 20231031 | 123300 | 11307147300 | 23650 | 23500 | 23650 | 23500 | 545 |
| 361 | 20231031 | 123200 | 11294301900 | 23500 | 23550 | 23600 | 23500 | 15 |
| 362 | 20231031 | 123100 | 11293949250 | 23500 | 23550 | 23550 | 23500 | 140 |
| 363 | 20231031 | 123000 | 11290659050 | 23650 | 23500 | 23650 | 23500 | 288 |
| 364 | 20231031 | 122900 | 11283854100 | 23500 | 23450 | 23500 | 23450 | 298 |
| 365 | 20231031 | 122800 | 11276856100 | 23450 | 23400 | 23450 | 23400 | 72 |
| 366 | 20231031 | 122700 | 11275168200 | 23400 | 23450 | 23450 | 23400 | 819 |
| 367 | 20231031 | 122600 | 11255999700 | 23500 | 23500 | 23500 | 23500 | 69 |
| 368 | 20231031 | 122500 | 11254378200 | 23500 | 23450 | 23500 | 23450 | 332 |
| 369 | 20231031 | 122400 | 11246576900 | 23450 | 23450 | 23500 | 23400 | 156 |
| 370 | 20231031 | 122300 | 11242919550 | 23400 | 23400 | 23450 | 23350 | 322 |
| 371 | 20231031 | 122200 | 11235387900 | 23450 | 23350 | 23450 | 23300 | 952 |
| 372 | 20231031 | 122100 | 11213142400 | 23350 | 23400 | 23400 | 23350 | 1241 |
| 373 | 20231031 | 122000 | 11184143400 | 23400 | 23500 | 23500 | 23400 | 863 |
| 374 | 20231031 | 121900 | 11163933350 | 23500 | 23550 | 23550 | 23500 | 393 |
| 375 | 20231031 | 121800 | 11154687750 | 23550 | 23600 | 23650 | 23550 | 92 |
| 376 | 20231031 | 121700 | 11152519350 | 23600 | 23500 | 23600 | 23500 | 106 |
| 377 | 20231031 | 121600 | 11150026900 | 23600 | 23600 | 23600 | 23500 | 2088 |
| 378 | 20231031 | 121500 | 11100894950 | 23600 | 23550 | 23600 | 23550 | 38 |
| 379 | 20231031 | 121400 | 11100000000 | 23600 | 23600 | 23600 | 23550 | 140 |
| 380 | 20231031 | 121300 | 11096699600 | 23650 | 23650 | 23650 | 23600 | 125 |
| 381 | 20231031 | 121200 | 11093744350 | 23600 | 23700 | 23700 | 23600 | 445 |
| 382 | 20231031 | 121100 | 11083221100 | 23700 | 23650 | 23700 | 23650 | 487 |
| 383 | 20231031 | 121000 | 11071703000 | 23550 | 23600 | 23650 | 23550 | 287 |
| 384 | 20231031 | 120900 | 11064929350 | 23550 | 23550 | 23600 | 23550 | 599 |
| 385 | 20231031 | 120800 | 11050812150 | 23550 | 23500 | 23600 | 23500 | 955 |
| 386 | 20231031 | 120700 | 11028333200 | 23500 | 23500 | 23550 | 23450 | 481 |
| 387 | 20231031 | 120600 | 11017023900 | 23450 | 23450 | 23500 | 23450 | 769 |
| 388 | 20231031 | 120500 | 10998988350 | 23450 | 23600 | 23600 | 23400 | 3296 |
| 389 | 20231031 | 120400 | 10921529700 | 23550 | 23650 | 23650 | 23550 | 3409 |
| 390 | 20231031 | 120300 | 10841088250 | 23600 | 23650 | 23700 | 23600 | 2309 |
| 391 | 20231031 | 120200 | 10786452050 | 23650 | 23750 | 23800 | 23650 | 3090 |
| 392 | 20231031 | 120100 | 10713215850 | 23800 | 23750 | 23850 | 23700 | 2091 |
| 393 | 20231031 | 120000 | 10663553800 | 23750 | 23850 | 23900 | 23750 | 4840 |
| 394 | 20231031 | 115900 | 10548285450 | 23900 | 23900 | 23900 | 23850 | 360 |
| 395 | 20231031 | 115800 | 10539682200 | 23950 | 23900 | 23950 | 23900 | 161 |
| 396 | 20231031 | 115700 | 10535833000 | 23950 | 23850 | 23950 | 23850 | 341 |
| 397 | 20231031 | 115600 | 10527688000 | 23900 | 23850 | 23900 | 23850 | 377 |
| 398 | 20231031 | 115500 | 10518685950 | 23900 | 23900 | 23950 | 23850 | 554 |
| 399 | 20231031 | 115400 | 10505447650 | 23950 | 23900 | 23950 | 23900 | 40 |
| 400 | 20231031 | 115300 | 10504491350 | 23950 | 23850 | 23950 | 23850 | 485 |
| 401 | 20231031 | 115200 | 10492899200 | 23900 | 23900 | 23950 | 23850 | 1077 |
| 402 | 20231031 | 115100 | 10467155500 | 23950 | 23950 | 23950 | 23900 | 955 |
| 403 | 20231031 | 115000 | 10444311750 | 23950 | 23900 | 24000 | 23900 | 65 |
| 404 | 20231031 | 114900 | 10442754700 | 23900 | 23900 | 23900 | 23900 | 320 |
| 405 | 20231031 | 114800 | 10435106700 | 23950 | 23900 | 24000 | 23900 | 218 |
| 406 | 20231031 | 114700 | 10429885600 | 23950 | 23900 | 23950 | 23900 | 848 |
| 407 | 20231031 | 114600 | 10409580600 | 23900 | 23950 | 24000 | 23900 | 1076 |
| 408 | 20231031 | 114500 | 10383809950 | 24000 | 24050 | 24050 | 23950 | 186 |
| 409 | 20231031 | 114400 | 10379343850 | 24050 | 23950 | 24050 | 23950 | 216 |
| 410 | 20231031 | 114300 | 10374159950 | 24000 | 24000 | 24100 | 24000 | 1264 |
| 411 | 20231031 | 114200 | 10343819450 | 24000 | 24000 | 24000 | 23950 | 858 |
| 412 | 20231031 | 114100 | 10323234800 | 24000 | 24000 | 24000 | 23950 | 522 |
| 413 | 20231031 | 114000 | 10310725800 | 24000 | 24050 | 24050 | 24000 | 1104 |
| 414 | 20231031 | 113900 | 10284216100 | 24100 | 24150 | 24150 | 24100 | 452 |
| 415 | 20231031 | 113800 | 10273322000 | 24150 | 24100 | 24200 | 24100 | 567 |
| 416 | 20231031 | 113700 | 10259630000 | 24100 | 24050 | 24150 | 24050 | 89 |
| 417 | 20231031 | 113600 | 10257485300 | 24050 | 24150 | 24150 | 24050 | 1543 |
| 418 | 20231031 | 113500 | 10220331250 | 24150 | 24150 | 24150 | 24000 | 5920 |
| 419 | 20231031 | 113400 | 10077893100 | 24150 | 24150 | 24150 | 24150 | 265 |
| 420 | 20231031 | 113300 | 10071493350 | 24200 | 24150 | 24200 | 24150 | 100 |
| 421 | 20231031 | 113200 | 10069076750 | 24150 | 24200 | 24200 | 24150 | 308 |
| 422 | 20231031 | 113100 | 10061630800 | 24200 | 24150 | 24250 | 24150 | 225 |
| 423 | 20231031 | 113000 | 10056187400 | 24150 | 24200 | 24200 | 24150 | 1375 |
| 424 | 20231031 | 112900 | 10022943500 | 24250 | 24300 | 24300 | 24250 | 1189 |
| 425 | 20231031 | 112800 | 9994095800 | 24300 | 24300 | 24300 | 24300 | 206 |
| 426 | 20231031 | 112700 | 9989090000 | 24300 | 24450 | 24450 | 24300 | 487 |
| 427 | 20231031 | 112600 | 9977224500 | 24450 | 24450 | 24450 | 24450 | 1270 |
| 428 | 20231031 | 112500 | 9946173000 | 24450 | 24350 | 24450 | 24300 | 1116 |
| 429 | 20231031 | 112400 | 9918906400 | 24350 | 24300 | 24350 | 24300 | 393 |
| 430 | 20231031 | 112300 | 9909352800 | 24300 | 24400 | 24400 | 24300 | 1347 |
| 431 | 20231031 | 112200 | 9876573200 | 24400 | 24350 | 24450 | 24350 | 808 |
| 432 | 20231031 | 112100 | 9856855950 | 24350 | 24400 | 24450 | 24350 | 1441 |
| 433 | 20231031 | 112000 | 9821696500 | 24400 | 24350 | 24450 | 24350 | 920 |
| 434 | 20231031 | 111900 | 9799258900 | 24250 | 24250 | 24350 | 24250 | 706 |
| 435 | 20231031 | 111800 | 9782108400 | 24250 | 24350 | 24350 | 24250 | 42 |
| 436 | 20231031 | 111700 | 9781085800 | 24200 | 24350 | 24350 | 24200 | 2810 |
| 437 | 20231031 | 111600 | 9712830300 | 24350 | 24250 | 24350 | 24200 | 1763 |
| 438 | 20231031 | 111500 | 9669991150 | 24250 | 24200 | 24250 | 24150 | 928 |
| 439 | 20231031 | 111400 | 9647555800 | 24200 | 24250 | 24250 | 24200 | 837 |
| 440 | 20231031 | 111300 | 9627297400 | 24250 | 24400 | 24400 | 24250 | 602 |
| 441 | 20231031 | 111200 | 9612672250 | 24400 | 24300 | 24400 | 24300 | 969 |
| 442 | 20231031 | 111100 | 9589097400 | 24300 | 24250 | 24300 | 24150 | 978 |
| 443 | 20231031 | 111000 | 9565425400 | 24200 | 24250 | 24250 | 24200 | 356 |
| 444 | 20231031 | 110900 | 9556805600 | 24250 | 24250 | 24300 | 24250 | 454 |
| 445 | 20231031 | 110800 | 9545785300 | 24250 | 24250 | 24250 | 24150 | 1801 |
| 446 | 20231031 | 110700 | 9502221050 | 24250 | 24350 | 24350 | 24250 | 2563 |
| 447 | 20231031 | 110600 | 9439960900 | 24400 | 24300 | 24400 | 24250 | 1287 |
| 448 | 20231031 | 110500 | 9408633350 | 24300 | 24300 | 24400 | 24200 | 1997 |
| 449 | 20231031 | 110400 | 9360108250 | 24300 | 24450 | 24500 | 24250 | 2999 |
| 450 | 20231031 | 110300 | 9286955300 | 24500 | 24600 | 24650 | 24500 | 2908 |
| 451 | 20231031 | 110200 | 9215553200 | 24600 | 24750 | 24750 | 24600 | 5134 |
| 452 | 20231031 | 110100 | 9088967850 | 24750 | 24600 | 24750 | 24600 | 1692 |
| 453 | 20231031 | 110000 | 9047205750 | 24600 | 24600 | 24750 | 24600 | 5888 |
| 454 | 20231031 | 105900 | 8901877500 | 24550 | 24450 | 24800 | 24400 | 11133 |
| 455 | 20231031 | 105800 | 8628554500 | 24450 | 24450 | 24500 | 24350 | 1986 |
| 456 | 20231031 | 105700 | 8580062400 | 24450 | 24600 | 24650 | 24150 | 6054 |
| 457 | 20231031 | 105600 | 8432134400 | 24550 | 24400 | 24550 | 24400 | 3957 |
| 458 | 20231031 | 105500 | 8335276450 | 24500 | 24300 | 24500 | 24300 | 2911 |
| 459 | 20231031 | 105400 | 8264258650 | 24250 | 24300 | 24350 | 24250 | 53 |
| 460 | 20231031 | 105300 | 8262970800 | 24300 | 24300 | 24350 | 24250 | 451 |
| 461 | 20231031 | 105200 | 8252013850 | 24300 | 24300 | 24350 | 24200 | 783 |
| 462 | 20231031 | 105100 | 8232999450 | 24200 | 24200 | 24300 | 24200 | 850 |
| 463 | 20231031 | 105000 | 8212413850 | 24300 | 24300 | 24300 | 24300 | 11 |
| 464 | 20231031 | 104900 | 8212146550 | 24200 | 24150 | 24300 | 24150 | 688 |
| 465 | 20231031 | 104800 | 8195469250 | 24300 | 24250 | 24300 | 24200 | 1319 |
| 466 | 20231031 | 104700 | 8163434400 | 24250 | 24350 | 24350 | 24150 | 600 |
| 467 | 20231031 | 104600 | 8148879050 | 24300 | 24350 | 24400 | 24300 | 1251 |
| 468 | 20231031 | 104500 | 8118440200 | 24350 | 24250 | 24400 | 24250 | 1334 |
| 469 | 20231031 | 104400 | 8086012250 | 24250 | 24250 | 24250 | 24200 | 401 |
| 470 | 20231031 | 104300 | 8076298550 | 24250 | 24000 | 24250 | 24000 | 859 |
| 471 | 20231031 | 104200 | 8055579800 | 24000 | 24000 | 24100 | 23950 | 703 |
| 472 | 20231031 | 104100 | 8038718650 | 24100 | 24050 | 24100 | 24000 | 1065 |
| 473 | 20231031 | 104000 | 8013072700 | 24050 | 24100 | 24100 | 24000 | 194 |
| 474 | 20231031 | 103900 | 8008408400 | 24000 | 24000 | 24050 | 23950 | 4253 |
| 475 | 20231031 | 103800 | 7906399000 | 24000 | 24100 | 24250 | 24000 | 2136 |
| 476 | 20231031 | 103700 | 7854956250 | 24100 | 24100 | 24100 | 24000 | 521 |
| 477 | 20231031 | 103600 | 7842427050 | 24100 | 24200 | 24200 | 24100 | 1958 |
| 478 | 20231031 | 103500 | 7795219050 | 24100 | 24150 | 24250 | 24100 | 631 |
| 479 | 20231031 | 103400 | 7779992650 | 24250 | 24250 | 24300 | 24150 | 674 |
| 480 | 20231031 | 103300 | 7763671050 | 24150 | 24200 | 24300 | 24150 | 1276 |
| 481 | 20231031 | 103200 | 7732777450 | 24200 | 24100 | 24200 | 24100 | 554 |
| 482 | 20231031 | 103100 | 7719406750 | 24100 | 24150 | 24150 | 24000 | 1077 |
| 483 | 20231031 | 103000 | 7693478300 | 24050 | 24250 | 24250 | 24050 | 880 |
| 484 | 20231031 | 102900 | 7672217050 | 24250 | 24300 | 24300 | 24200 | 807 |
| 485 | 20231031 | 102800 | 7652659750 | 24300 | 24350 | 24350 | 24250 | 622 |
| 486 | 20231031 | 102700 | 7637534900 | 24300 | 24300 | 24350 | 24250 | 572 |
| 487 | 20231031 | 102600 | 7623644800 | 24250 | 24350 | 24350 | 24200 | 579 |
| 488 | 20231031 | 102500 | 7609627100 | 24350 | 24350 | 24450 | 24200 | 2378 |
| 489 | 20231031 | 102400 | 7551805200 | 24400 | 24350 | 24400 | 24250 | 2766 |
| 490 | 20231031 | 102300 | 7484458600 | 24400 | 24200 | 24450 | 24200 | 4066 |
| 491 | 20231031 | 102200 | 7385583700 | 24200 | 24150 | 24200 | 24150 | 476 |
| 492 | 20231031 | 102100 | 7374085650 | 24150 | 24100 | 24150 | 24100 | 76 |
| 493 | 20231031 | 102000 | 7372252800 | 24150 | 24150 | 24200 | 24100 | 149 |
| 494 | 20231031 | 101900 | 7368655150 | 24150 | 24100 | 24200 | 24100 | 216 |
| 495 | 20231031 | 101800 | 7363437950 | 24150 | 24150 | 24150 | 24050 | 331 |
| 496 | 20231031 | 101700 | 7355457400 | 24150 | 24150 | 24200 | 24100 | 778 |
| 497 | 20231031 | 101600 | 7336650600 | 24150 | 24150 | 24150 | 24050 | 1403 |
| 498 | 20231031 | 101500 | 7302807650 | 24150 | 24050 | 24150 | 24050 | 467 |
| 499 | 20231031 | 101400 | 7291552000 | 24050 | 24100 | 24150 | 24000 | 1258 |
| 500 | 20231031 | 101300 | 7261267250 | 24050 | 24000 | 24150 | 24000 | 1080 |
| 501 | 20231031 | 101200 | 7235270250 | 24000 | 24100 | 24150 | 24000 | 4248 |
| 502 | 20231031 | 101100 | 7133137050 | 24050 | 23900 | 24100 | 23900 | 3305 |
| 503 | 20231031 | 101000 | 7053818800 | 23900 | 23900 | 23900 | 23900 | 268 |
| 504 | 20231031 | 100900 | 7047413600 | 23850 | 23850 | 23900 | 23850 | 1153 |
| 505 | 20231031 | 100800 | 7019889900 | 23850 | 23950 | 23950 | 23850 | 398 |
| 506 | 20231031 | 100700 | 7010386250 | 23950 | 23900 | 23950 | 23900 | 800 |
| 507 | 20231031 | 100600 | 6991243400 | 23800 | 23850 | 23850 | 23700 | 1144 |
| 508 | 20231031 | 100500 | 6964029050 | 23800 | 23800 | 23950 | 23750 | 620 |
| 509 | 20231031 | 100400 | 6949235150 | 23850 | 23750 | 23850 | 23700 | 1578 |
| 510 | 20231031 | 100300 | 6911751050 | 23750 | 23850 | 23900 | 23750 | 1547 |
| 511 | 20231031 | 100200 | 6874967850 | 23900 | 23750 | 23900 | 23750 | 997 |
| 512 | 20231031 | 100100 | 6851207650 | 23750 | 23700 | 23850 | 23700 | 2602 |
| 513 | 20231031 | 100000 | 6789461550 | 23700 | 23950 | 24000 | 23700 | 6001 |
| 514 | 20231031 | 095900 | 6646510050 | 23900 | 24050 | 24050 | 23900 | 1233 |
| 515 | 20231031 | 095800 | 6616948400 | 24050 | 24050 | 24100 | 24050 | 439 |
| 516 | 20231031 | 095700 | 6606377600 | 24050 | 24000 | 24100 | 24000 | 1370 |
| 517 | 20231031 | 095600 | 6573409500 | 24000 | 23950 | 24000 | 23900 | 2686 |
| 518 | 20231031 | 095500 | 6509134950 | 23950 | 24050 | 24050 | 23950 | 798 |
| 519 | 20231031 | 095400 | 6489985250 | 24100 | 24050 | 24150 | 24000 | 266 |
| 520 | 20231031 | 095300 | 6483586850 | 24050 | 24250 | 24250 | 24050 | 1611 |
| 521 | 20231031 | 095200 | 6444781800 | 24250 | 24100 | 24300 | 24050 | 1417 |
| 522 | 20231031 | 095100 | 6410510750 | 24050 | 24000 | 24100 | 24000 | 609 |
| 523 | 20231031 | 095000 | 6395856050 | 23950 | 23950 | 24000 | 23950 | 669 |
| 524 | 20231031 | 094900 | 6379808000 | 24000 | 23950 | 24000 | 23950 | 519 |
| 525 | 20231031 | 094800 | 6367377700 | 23950 | 24000 | 24000 | 23900 | 505 |
| 526 | 20231031 | 094700 | 6355278100 | 24000 | 24000 | 24000 | 23850 | 3196 |
| 527 | 20231031 | 094600 | 6278852950 | 24000 | 24250 | 24250 | 24000 | 6212 |
| 528 | 20231031 | 094500 | 6129191900 | 24200 | 24250 | 24350 | 24150 | 1311 |
| 529 | 20231031 | 094400 | 6097403500 | 24250 | 24200 | 24250 | 24150 | 984 |
| 530 | 20231031 | 094300 | 6073570150 | 24150 | 24250 | 24250 | 24150 | 234 |
| 531 | 20231031 | 094200 | 6067917000 | 24200 | 24150 | 24200 | 24150 | 432 |
| 532 | 20231031 | 094100 | 6057469800 | 24150 | 24200 | 24300 | 24150 | 414 |
| 533 | 20231031 | 094000 | 6047456350 | 24200 | 24250 | 24350 | 24200 | 1421 |
| 534 | 20231031 | 093900 | 6012949300 | 24250 | 24100 | 24300 | 24100 | 765 |
| 535 | 20231031 | 093800 | 5994413400 | 24200 | 24150 | 24200 | 24000 | 4826 |
| 536 | 20231031 | 093700 | 5878197150 | 24100 | 24300 | 24450 | 24100 | 1732 |
| 537 | 20231031 | 093600 | 5836150550 | 24400 | 24200 | 24400 | 24100 | 2617 |
| 538 | 20231031 | 093500 | 5772501400 | 24100 | 24050 | 24200 | 24000 | 4302 |
| 539 | 20231031 | 093400 | 5669016250 | 24100 | 24200 | 24200 | 24050 | 600 |
| 540 | 20231031 | 093300 | 5654573800 | 24200 | 24100 | 24200 | 24050 | 991 |
| 541 | 20231031 | 093200 | 5630687500 | 24100 | 24150 | 24200 | 24100 | 1900 |
| 542 | 20231031 | 093100 | 5584777100 | 24200 | 24200 | 24250 | 24050 | 403 |
| 543 | 20231031 | 093000 | 5575065000 | 24200 | 24200 | 24300 | 24000 | 4724 |
| 544 | 20231031 | 092900 | 5461119450 | 24200 | 24150 | 24250 | 24150 | 1182 |
| 545 | 20231031 | 092800 | 5432504100 | 24150 | 24200 | 24250 | 24100 | 1753 |
| 546 | 20231031 | 092700 | 5390165900 | 24150 | 24300 | 24300 | 24150 | 3323 |
| 547 | 20231031 | 092600 | 5309572600 | 24250 | 24600 | 24600 | 24250 | 2611 |
| 548 | 20231031 | 092500 | 5245948300 | 24550 | 24650 | 24650 | 24400 | 8754 |
| 549 | 20231031 | 092400 | 5031365950 | 24600 | 24300 | 24600 | 24300 | 8735 |
| 550 | 20231031 | 092300 | 4817566700 | 24350 | 24200 | 24350 | 24150 | 1328 |
| 551 | 20231031 | 092200 | 4785316300 | 24200 | 24250 | 24400 | 24150 | 3857 |
| 552 | 20231031 | 092100 | 4691697350 | 24250 | 24300 | 24300 | 24200 | 2472 |
| 553 | 20231031 | 092000 | 4631800800 | 24200 | 24100 | 24300 | 24050 | 1985 |
| 554 | 20231031 | 091900 | 4583837600 | 24100 | 24100 | 24200 | 24050 | 1308 |
| 555 | 20231031 | 091800 | 4552318850 | 24100 | 24100 | 24200 | 24050 | 3462 |
| 556 | 20231031 | 091700 | 4468850600 | 24100 | 24200 | 24300 | 24050 | 2334 |
| 557 | 20231031 | 091600 | 4412421850 | 24250 | 24500 | 24500 | 24250 | 5488 |
| 558 | 20231031 | 091500 | 4278762500 | 24500 | 24500 | 24500 | 24200 | 4530 |
| 559 | 20231031 | 091400 | 4168615600 | 24400 | 24250 | 24450 | 24150 | 5643 |
| 560 | 20231031 | 091300 | 4031373750 | 24250 | 24150 | 24250 | 24000 | 1956 |
| 561 | 20231031 | 091200 | 3984172500 | 24150 | 23900 | 24200 | 23850 | 4773 |
| 562 | 20231031 | 091100 | 3869180700 | 23900 | 24000 | 24150 | 23800 | 2154 |
| 563 | 20231031 | 091000 | 3817630650 | 24150 | 24000 | 24200 | 23950 | 2266 |
| 564 | 20231031 | 090900 | 3763013700 | 24000 | 23900 | 24000 | 23800 | 4800 |
| 565 | 20231031 | 090800 | 3648324300 | 23850 | 23900 | 24000 | 23850 | 3449 |
| 566 | 20231031 | 090700 | 3565925200 | 23850 | 24450 | 24600 | 23850 | 11724 |
| 567 | 20231031 | 090600 | 3282192150 | 24450 | 24500 | 24700 | 24200 | 14753 |
| 568 | 20231031 | 090500 | 2922079000 | 24500 | 24150 | 24650 | 24100 | 10404 |
| 569 | 20231031 | 090400 | 2667579300 | 24150 | 23750 | 24350 | 23700 | 9307 |
| 570 | 20231031 | 090300 | 2444332550 | 23700 | 24150 | 24150 | 23650 | 13493 |
| 571 | 20231031 | 090200 | 2122593500 | 24150 | 24200 | 24400 | 24000 | 15475 |
| 572 | 20231031 | 090100 | 1747825850 | 24250 | 23850 | 24300 | 23700 | 26701 |
| 573 | 20231031 | 090000 | 1107818400 | 23800 | 23850 | 23900 | 23550 | 46517 |