32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 190600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 3 | 20231031 | 190500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20231031 | 190400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20231031 | 190300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20231031 | 190200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20231031 | 190100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20231031 | 190000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20231031 | 185900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20231031 | 185800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20231031 | 185700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20231031 | 185600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20231031 | 185500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20231031 | 185400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20231031 | 185300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20231031 | 185200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20231031 | 185100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20231031 | 185000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20231031 | 184900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20231031 | 184800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20231031 | 184700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20231031 | 184600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20231031 | 184500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20231031 | 184400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20231031 | 184300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20231031 | 184200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20231031 | 184100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20231031 | 184000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20231031 | 183900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20231031 | 183800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20231031 | 183700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20231031 | 183600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 33 | 20231031 | 183500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20231031 | 183400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20231031 | 183300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20231031 | 183200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20231031 | 183100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20231031 | 183000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20231031 | 182900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20231031 | 182800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20231031 | 182700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20231031 | 182600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20231031 | 182500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20231031 | 182400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20231031 | 182300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20231031 | 182200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20231031 | 182100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20231031 | 182000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20231031 | 181900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20231031 | 181800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20231031 | 181700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20231031 | 181600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20231031 | 181500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20231031 | 181400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20231031 | 181300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20231031 | 181200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20231031 | 181100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20231031 | 181000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20231031 | 180900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20231031 | 180800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20231031 | 180700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20231031 | 180600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 63 | 20231031 | 180500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20231031 | 180400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20231031 | 180300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20231031 | 180200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20231031 | 180100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20231031 | 180000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20231031 | 175900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20231031 | 175800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20231031 | 175700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20231031 | 175600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20231031 | 175500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20231031 | 175400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20231031 | 175300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20231031 | 175200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20231031 | 175100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20231031 | 175000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20231031 | 174900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20231031 | 174800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20231031 | 174700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20231031 | 174600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20231031 | 174500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20231031 | 174400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20231031 | 174300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20231031 | 174200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20231031 | 174100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20231031 | 174000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20231031 | 173900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20231031 | 173800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20231031 | 173700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20231031 | 173600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 93 | 20231031 | 173500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20231031 | 173400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20231031 | 173300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20231031 | 173200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20231031 | 173100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20231031 | 173000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20231031 | 172900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20231031 | 172800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20231031 | 172700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20231031 | 172600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20231031 | 172500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20231031 | 172400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20231031 | 172300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20231031 | 172200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20231031 | 172100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20231031 | 172000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20231031 | 171900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20231031 | 171800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20231031 | 171700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20231031 | 171600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20231031 | 171500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20231031 | 171400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20231031 | 171300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20231031 | 171200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20231031 | 171100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20231031 | 171000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20231031 | 170900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20231031 | 170800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20231031 | 170700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20231031 | 170600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 123 | 20231031 | 170500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20231031 | 170400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20231031 | 170300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20231031 | 170200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20231031 | 170100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20231031 | 170000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20231031 | 165900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20231031 | 165800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20231031 | 165700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20231031 | 165600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20231031 | 165500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20231031 | 165400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20231031 | 165300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20231031 | 165200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20231031 | 165100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20231031 | 165000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20231031 | 164900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20231031 | 164800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20231031 | 164700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20231031 | 164600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20231031 | 164500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20231031 | 164400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20231031 | 164300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20231031 | 164200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20231031 | 164100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20231031 | 164000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20231031 | 163900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20231031 | 163800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20231031 | 163700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20231031 | 163600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 153 | 20231031 | 163500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20231031 | 163400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20231031 | 163300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20231031 | 163200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20231031 | 163100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20231031 | 163000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20231031 | 162900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20231031 | 162800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20231031 | 162700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20231031 | 162600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20231031 | 162500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20231031 | 162400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20231031 | 162300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20231031 | 162200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20231031 | 162100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20231031 | 162000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20231031 | 161900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20231031 | 161800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20231031 | 161700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20231031 | 161600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20231031 | 161500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20231031 | 161400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20231031 | 161300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20231031 | 161200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20231031 | 161100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20231031 | 161000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20231031 | 160900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20231031 | 160800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20231031 | 160700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20231031 | 160600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 183 | 20231031 | 160500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20231031 | 160400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20231031 | 160300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20231031 | 160200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20231031 | 160100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20231031 | 160000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20231031 | 155900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20231031 | 155800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20231031 | 155700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20231031 | 155600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20231031 | 155500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20231031 | 155400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20231031 | 155300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20231031 | 155200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20231031 | 155100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20231031 | 155000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20231031 | 154900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20231031 | 154800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20231031 | 154700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20231031 | 154600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20231031 | 154500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20231031 | 154400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20231031 | 154300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20231031 | 154200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20231031 | 154100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20231031 | 154000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20231031 | 153900 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20231031 | 153800 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20231031 | 153700 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20231031 | 153600 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 213 | 20231031 | 153500 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20231031 | 153400 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20231031 | 153300 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20231031 | 153200 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20231031 | 153100 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20231031 | 153000 | 7137759250 | 43200 | 43200 | 43200 | 43200 | 31927 |
| 219 | 20231031 | 152900 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20231031 | 152800 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20231031 | 152700 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20231031 | 152600 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20231031 | 152500 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20231031 | 152400 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20231031 | 152300 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20231031 | 152200 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20231031 | 152100 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20231031 | 152000 | 5758512850 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20231031 | 151900 | 5758512850 | 43300 | 43300 | 43300 | 43100 | 916 |
| 230 | 20231031 | 151800 | 5718980650 | 43300 | 43350 | 43350 | 43150 | 731 |
| 231 | 20231031 | 151700 | 5687397800 | 43350 | 43200 | 43350 | 43200 | 436 |
| 232 | 20231031 | 151600 | 5668527950 | 43350 | 43300 | 43350 | 43200 | 637 |
| 233 | 20231031 | 151500 | 5640989550 | 43250 | 43200 | 43250 | 43200 | 221 |
| 234 | 20231031 | 151400 | 5631434500 | 43200 | 43200 | 43300 | 43150 | 858 |
| 235 | 20231031 | 151300 | 5594349050 | 43250 | 43300 | 43350 | 43150 | 877 |
| 236 | 20231031 | 151200 | 5556387000 | 43300 | 43200 | 43300 | 43150 | 661 |
| 237 | 20231031 | 151100 | 5527816750 | 43300 | 43250 | 43350 | 43200 | 535 |
| 238 | 20231031 | 151000 | 5504673000 | 43300 | 43450 | 43450 | 43300 | 1181 |
| 239 | 20231031 | 150900 | 5453469600 | 43450 | 43300 | 43450 | 43250 | 1497 |
| 240 | 20231031 | 150800 | 5388644900 | 43350 | 43350 | 43350 | 43250 | 329 |
| 241 | 20231031 | 150700 | 5374400250 | 43400 | 43300 | 43450 | 43250 | 567 |
| 242 | 20231031 | 150600 | 5349813800 | 43400 | 43400 | 43450 | 43250 | 734 |
| 243 | 20231031 | 150500 | 5317996000 | 43400 | 43500 | 43500 | 43400 | 508 |
| 244 | 20231031 | 150400 | 5295934200 | 43500 | 43500 | 43500 | 43400 | 431 |
| 245 | 20231031 | 150300 | 5277200500 | 43500 | 43500 | 43550 | 43450 | 315 |
| 246 | 20231031 | 150200 | 5263510900 | 43500 | 43400 | 43500 | 43400 | 271 |
| 247 | 20231031 | 150100 | 5251739000 | 43400 | 43500 | 43700 | 43400 | 138 |
| 248 | 20231031 | 150000 | 5245720600 | 43500 | 43350 | 43500 | 43300 | 867 |
| 249 | 20231031 | 145900 | 5208047400 | 43450 | 43400 | 43450 | 43350 | 396 |
| 250 | 20231031 | 145800 | 5190844350 | 43450 | 43400 | 43450 | 43300 | 467 |
| 251 | 20231031 | 145700 | 5170574150 | 43350 | 43450 | 43450 | 43350 | 473 |
| 252 | 20231031 | 145600 | 5150031350 | 43450 | 43450 | 43450 | 43400 | 275 |
| 253 | 20231031 | 145500 | 5138089050 | 43400 | 43450 | 43450 | 43400 | 268 |
| 254 | 20231031 | 145400 | 5126454650 | 43450 | 43400 | 43450 | 43350 | 601 |
| 255 | 20231031 | 145300 | 5100357700 | 43400 | 43350 | 43400 | 43350 | 438 |
| 256 | 20231031 | 145200 | 5081352550 | 43400 | 43400 | 43400 | 43350 | 336 |
| 257 | 20231031 | 145100 | 5066774650 | 43400 | 43350 | 43400 | 43300 | 309 |
| 258 | 20231031 | 145000 | 5053374200 | 43350 | 43250 | 43350 | 43250 | 275 |
| 259 | 20231031 | 144900 | 5041456750 | 43350 | 43300 | 43350 | 43250 | 496 |
| 260 | 20231031 | 144800 | 5019970250 | 43300 | 43300 | 43300 | 43200 | 504 |
| 261 | 20231031 | 144700 | 4998170550 | 43300 | 43250 | 43300 | 43250 | 153 |
| 262 | 20231031 | 144600 | 4991548850 | 43250 | 43300 | 43300 | 43250 | 598 |
| 263 | 20231031 | 144500 | 4965665500 | 43300 | 43300 | 43300 | 43300 | 46 |
| 264 | 20231031 | 144400 | 4963673700 | 43300 | 43250 | 43300 | 43200 | 521 |
| 265 | 20231031 | 144300 | 4941139550 | 43300 | 43300 | 43300 | 43250 | 343 |
| 266 | 20231031 | 144200 | 4926300850 | 43300 | 43300 | 43300 | 43250 | 113 |
| 267 | 20231031 | 144100 | 4921408950 | 43300 | 43250 | 43300 | 43250 | 128 |
| 268 | 20231031 | 144000 | 4915867100 | 43200 | 43300 | 43300 | 43200 | 150 |
| 269 | 20231031 | 143900 | 4909382400 | 43300 | 43300 | 43300 | 43200 | 248 |
| 270 | 20231031 | 143800 | 4898659700 | 43300 | 43300 | 43300 | 43300 | 26 |
| 271 | 20231031 | 143700 | 4897533900 | 43200 | 43200 | 43300 | 43200 | 187 |
| 272 | 20231031 | 143600 | 4889451650 | 43300 | 43250 | 43300 | 43150 | 265 |
| 273 | 20231031 | 143500 | 4877995300 | 43250 | 43250 | 43300 | 43050 | 377 |
| 274 | 20231031 | 143400 | 4861729750 | 43250 | 43250 | 43250 | 43250 | 98 |
| 275 | 20231031 | 143300 | 4857491250 | 43300 | 43100 | 43300 | 43050 | 70 |
| 276 | 20231031 | 143200 | 4854475900 | 43050 | 43250 | 43250 | 43050 | 791 |
| 277 | 20231031 | 143100 | 4820312600 | 43200 | 43200 | 43250 | 43150 | 397 |
| 278 | 20231031 | 143000 | 4803159800 | 43150 | 43150 | 43150 | 43050 | 317 |
| 279 | 20231031 | 142900 | 4789484700 | 43150 | 43150 | 43150 | 43100 | 503 |
| 280 | 20231031 | 142800 | 4767792350 | 43200 | 43200 | 43200 | 43200 | 18 |
| 281 | 20231031 | 142700 | 4767014750 | 43200 | 43200 | 43200 | 43200 | 55 |
| 282 | 20231031 | 142600 | 4764638750 | 43100 | 43200 | 43200 | 43100 | 330 |
| 283 | 20231031 | 142500 | 4750402900 | 43200 | 43200 | 43200 | 43150 | 326 |
| 284 | 20231031 | 142400 | 4736319750 | 43200 | 43200 | 43200 | 43200 | 17 |
| 285 | 20231031 | 142300 | 4735585350 | 43050 | 43200 | 43200 | 43050 | 689 |
| 286 | 20231031 | 142200 | 4705858750 | 43200 | 43200 | 43200 | 43150 | 11 |
| 287 | 20231031 | 142100 | 4705383600 | 43200 | 43200 | 43200 | 43200 | 18 |
| 288 | 20231031 | 142000 | 4704606000 | 43150 | 43200 | 43200 | 43100 | 564 |
| 289 | 20231031 | 141900 | 4680271150 | 43200 | 43150 | 43200 | 43100 | 584 |
| 290 | 20231031 | 141800 | 4655067700 | 43150 | 43150 | 43150 | 43150 | 98 |
| 291 | 20231031 | 141700 | 4650839000 | 43150 | 43200 | 43200 | 43100 | 927 |
| 292 | 20231031 | 141600 | 4610840350 | 43200 | 43300 | 43300 | 43200 | 455 |
| 293 | 20231031 | 141500 | 4591162900 | 43300 | 43300 | 43300 | 43250 | 7 |
| 294 | 20231031 | 141400 | 4590859850 | 43300 | 43250 | 43300 | 43200 | 1103 |
| 295 | 20231031 | 141300 | 4543171800 | 43250 | 43250 | 43250 | 43200 | 168 |
| 296 | 20231031 | 141200 | 4535905900 | 43250 | 43250 | 43250 | 43250 | 62 |
| 297 | 20231031 | 141100 | 4533224400 | 43250 | 43200 | 43250 | 43200 | 525 |
| 298 | 20231031 | 141000 | 4510538550 | 43250 | 43250 | 43250 | 43200 | 75 |
| 299 | 20231031 | 140900 | 4507296300 | 43250 | 43250 | 43250 | 43250 | 134 |
| 300 | 20231031 | 140800 | 4501500800 | 43250 | 43200 | 43250 | 43200 | 117 |
| 301 | 20231031 | 140700 | 4496446100 | 43250 | 43250 | 43250 | 43200 | 317 |
| 302 | 20231031 | 140600 | 4482738450 | 43250 | 43200 | 43250 | 43200 | 172 |
| 303 | 20231031 | 140500 | 4475299500 | 43200 | 43200 | 43200 | 43150 | 563 |
| 304 | 20231031 | 140400 | 4450981700 | 43250 | 43250 | 43250 | 43200 | 107 |
| 305 | 20231031 | 140300 | 4446354000 | 43250 | 43250 | 43250 | 43250 | 3 |
| 306 | 20231031 | 140200 | 4446224250 | 43250 | 43300 | 43300 | 43200 | 208 |
| 307 | 20231031 | 140100 | 4437230650 | 43200 | 43250 | 43300 | 43200 | 328 |
| 308 | 20231031 | 140000 | 4423046450 | 43250 | 43300 | 43300 | 43250 | 82 |
| 309 | 20231031 | 135900 | 4419499900 | 43300 | 43300 | 43300 | 43300 | 101 |
| 310 | 20231031 | 135800 | 4415126600 | 43300 | 43350 | 43350 | 43250 | 171 |
| 311 | 20231031 | 135700 | 4407724450 | 43250 | 43350 | 43350 | 43250 | 154 |
| 312 | 20231031 | 135600 | 4401057550 | 43250 | 43450 | 43450 | 43250 | 268 |
| 313 | 20231031 | 135500 | 4389446950 | 43450 | 43300 | 43450 | 43250 | 945 |
| 314 | 20231031 | 135400 | 4348514150 | 43300 | 43300 | 43300 | 43300 | 5 |
| 315 | 20231031 | 135300 | 4348297650 | 43300 | 43250 | 43300 | 43200 | 94 |
| 316 | 20231031 | 135200 | 4344233150 | 43200 | 43250 | 43250 | 43150 | 608 |
| 317 | 20231031 | 135100 | 4317969600 | 43250 | 43300 | 43300 | 43250 | 97 |
| 318 | 20231031 | 135000 | 4313773450 | 43300 | 43300 | 43300 | 43200 | 135 |
| 319 | 20231031 | 134900 | 4307936650 | 43200 | 43150 | 43250 | 43150 | 1487 |
| 320 | 20231031 | 134800 | 4243717500 | 43150 | 43150 | 43150 | 43150 | 116 |
| 321 | 20231031 | 134700 | 4238712100 | 43100 | 43200 | 43200 | 43100 | 223 |
| 322 | 20231031 | 134600 | 4229097750 | 43200 | 43200 | 43200 | 43150 | 277 |
| 323 | 20231031 | 134500 | 4217142300 | 43150 | 43200 | 43200 | 43150 | 126 |
| 324 | 20231031 | 134400 | 4211700550 | 43200 | 43200 | 43200 | 43150 | 235 |
| 325 | 20231031 | 134300 | 4201557250 | 43200 | 43200 | 43200 | 43200 | 135 |
| 326 | 20231031 | 134200 | 4195725250 | 43150 | 43150 | 43150 | 43100 | 422 |
| 327 | 20231031 | 134100 | 4177517500 | 43200 | 43200 | 43200 | 43100 | 653 |
| 328 | 20231031 | 134000 | 4149336650 | 43200 | 43200 | 43200 | 43200 | 62 |
| 329 | 20231031 | 133900 | 4146658250 | 43200 | 43200 | 43200 | 43200 | 20 |
| 330 | 20231031 | 133800 | 4145794250 | 43200 | 43150 | 43200 | 43150 | 378 |
| 331 | 20231031 | 133700 | 4129477200 | 43200 | 43150 | 43200 | 43150 | 1024 |
| 332 | 20231031 | 133600 | 4085286850 | 43100 | 43200 | 43200 | 43100 | 294 |
| 333 | 20231031 | 133500 | 4072597250 | 43200 | 43150 | 43200 | 43100 | 285 |
| 334 | 20231031 | 133400 | 4060303900 | 43150 | 43150 | 43200 | 43050 | 1151 |
| 335 | 20231031 | 133300 | 4010651050 | 43200 | 43200 | 43200 | 43150 | 278 |
| 336 | 20231031 | 133200 | 3998654100 | 43150 | 43200 | 43200 | 43050 | 760 |
| 337 | 20231031 | 133100 | 3965852350 | 43250 | 43250 | 43250 | 43250 | 124 |
| 338 | 20231031 | 133000 | 3960489350 | 43250 | 43250 | 43250 | 43250 | 46 |
| 339 | 20231031 | 132900 | 3958499850 | 43200 | 43150 | 43200 | 43150 | 289 |
| 340 | 20231031 | 132800 | 3946016750 | 43150 | 43200 | 43250 | 43150 | 352 |
| 341 | 20231031 | 132700 | 3930815200 | 43200 | 43250 | 43250 | 43200 | 11 |
| 342 | 20231031 | 132600 | 3930339600 | 43250 | 43200 | 43250 | 43050 | 1517 |
| 343 | 20231031 | 132500 | 3864909250 | 43200 | 43250 | 43250 | 43150 | 980 |
| 344 | 20231031 | 132400 | 3822600950 | 43250 | 43300 | 43300 | 43200 | 406 |
| 345 | 20231031 | 132300 | 3805050150 | 43300 | 43300 | 43300 | 43250 | 174 |
| 346 | 20231031 | 132200 | 3797523250 | 43250 | 43300 | 43300 | 43250 | 430 |
| 347 | 20231031 | 132100 | 3778914150 | 43300 | 43250 | 43300 | 43250 | 113 |
| 348 | 20231031 | 132000 | 3774025900 | 43300 | 43350 | 43350 | 43250 | 777 |
| 349 | 20231031 | 131900 | 3740381450 | 43350 | 43350 | 43350 | 43350 | 19 |
| 350 | 20231031 | 131800 | 3739557800 | 43350 | 43350 | 43350 | 43350 | 106 |
| 351 | 20231031 | 131700 | 3734962700 | 43300 | 43350 | 43400 | 43300 | 648 |
| 352 | 20231031 | 131600 | 3706880400 | 43350 | 43350 | 43350 | 43350 | 35 |
| 353 | 20231031 | 131500 | 3705363150 | 43350 | 43350 | 43350 | 43300 | 336 |
| 354 | 20231031 | 131400 | 3690801500 | 43350 | 43400 | 43400 | 43300 | 331 |
| 355 | 20231031 | 131300 | 3676458000 | 43400 | 43350 | 43400 | 43350 | 242 |
| 356 | 20231031 | 131200 | 3665962350 | 43400 | 43400 | 43400 | 43350 | 133 |
| 357 | 20231031 | 131100 | 3660195900 | 43400 | 43400 | 43400 | 43400 | 79 |
| 358 | 20231031 | 131000 | 3656767300 | 43450 | 43400 | 43450 | 43350 | 180 |
| 359 | 20231031 | 130900 | 3648951350 | 43350 | 43400 | 43450 | 43350 | 219 |
| 360 | 20231031 | 130800 | 3639450200 | 43350 | 43400 | 43400 | 43350 | 483 |
| 361 | 20231031 | 130700 | 3618506500 | 43400 | 43400 | 43400 | 43400 | 27 |
| 362 | 20231031 | 130600 | 3617334700 | 43400 | 43350 | 43400 | 43300 | 325 |
| 363 | 20231031 | 130500 | 3603247650 | 43350 | 43400 | 43400 | 43300 | 217 |
| 364 | 20231031 | 130400 | 3593841150 | 43450 | 43450 | 43450 | 43400 | 178 |
| 365 | 20231031 | 130300 | 3586114650 | 43450 | 43450 | 43450 | 43400 | 161 |
| 366 | 20231031 | 130200 | 3579122050 | 43450 | 43400 | 43450 | 43400 | 219 |
| 367 | 20231031 | 130100 | 3569610750 | 43450 | 43450 | 43450 | 43400 | 196 |
| 368 | 20231031 | 130000 | 3561098000 | 43450 | 43400 | 43450 | 43400 | 114 |
| 369 | 20231031 | 125900 | 3556149150 | 43400 | 43350 | 43400 | 43350 | 391 |
| 370 | 20231031 | 125800 | 3539193250 | 43400 | 43400 | 43400 | 43400 | 379 |
| 371 | 20231031 | 125700 | 3522744650 | 43400 | 43400 | 43400 | 43350 | 170 |
| 372 | 20231031 | 125600 | 3515368250 | 43350 | 43350 | 43400 | 43300 | 113 |
| 373 | 20231031 | 125500 | 3510471550 | 43300 | 43300 | 43350 | 43250 | 778 |
| 374 | 20231031 | 125400 | 3476775500 | 43300 | 43300 | 43300 | 43250 | 175 |
| 375 | 20231031 | 125300 | 3469201450 | 43250 | 43300 | 43300 | 43250 | 323 |
| 376 | 20231031 | 125200 | 3455228600 | 43300 | 43300 | 43300 | 43300 | 105 |
| 377 | 20231031 | 125100 | 3450682100 | 43250 | 43250 | 43300 | 43250 | 113 |
| 378 | 20231031 | 125000 | 3445794800 | 43250 | 43300 | 43300 | 43200 | 449 |
| 379 | 20231031 | 124900 | 3426382800 | 43250 | 43200 | 43300 | 43200 | 506 |
| 380 | 20231031 | 124800 | 3404499200 | 43250 | 43250 | 43250 | 43200 | 770 |
| 381 | 20231031 | 124700 | 3371198450 | 43300 | 43300 | 43300 | 43250 | 333 |
| 382 | 20231031 | 124600 | 3356780400 | 43300 | 43300 | 43350 | 43300 | 240 |
| 383 | 20231031 | 124500 | 3346386750 | 43350 | 43350 | 43350 | 43350 | 103 |
| 384 | 20231031 | 124400 | 3341921700 | 43300 | 43300 | 43350 | 43300 | 68 |
| 385 | 20231031 | 124300 | 3338976000 | 43300 | 43350 | 43350 | 43300 | 90 |
| 386 | 20231031 | 124200 | 3335078050 | 43350 | 43350 | 43350 | 43300 | 297 |
| 387 | 20231031 | 124100 | 3322206850 | 43350 | 43350 | 43350 | 43350 | 16 |
| 388 | 20231031 | 124000 | 3321513250 | 43350 | 43350 | 43350 | 43300 | 169 |
| 389 | 20231031 | 123900 | 3314190300 | 43300 | 43350 | 43350 | 43300 | 101 |
| 390 | 20231031 | 123800 | 3309815450 | 43350 | 43300 | 43350 | 43300 | 10 |
| 391 | 20231031 | 123700 | 3309382000 | 43300 | 43300 | 43300 | 43300 | 41 |
| 392 | 20231031 | 123600 | 3307606700 | 43300 | 43400 | 43400 | 43300 | 855 |
| 393 | 20231031 | 123500 | 3270552650 | 43350 | 43400 | 43400 | 43350 | 484 |
| 394 | 20231031 | 123400 | 3249556200 | 43400 | 43350 | 43400 | 43350 | 13 |
| 395 | 20231031 | 123300 | 3248992350 | 43400 | 43400 | 43400 | 43300 | 209 |
| 396 | 20231031 | 123200 | 3239926200 | 43400 | 43450 | 43450 | 43400 | 75 |
| 397 | 20231031 | 123100 | 3236669500 | 43450 | 43450 | 43500 | 43400 | 627 |
| 398 | 20231031 | 123000 | 3209417050 | 43450 | 43450 | 43450 | 43400 | 157 |
| 399 | 20231031 | 122900 | 3202598500 | 43500 | 43500 | 43500 | 43500 | 0 |
| 400 | 20231031 | 122800 | 3202598500 | 43500 | 43350 | 43500 | 43350 | 389 |
| 401 | 20231031 | 122700 | 3185712300 | 43400 | 43350 | 43400 | 43350 | 407 |
| 402 | 20231031 | 122600 | 3168068300 | 43350 | 43350 | 43350 | 43350 | 98 |
| 403 | 20231031 | 122500 | 3163820000 | 43350 | 43300 | 43350 | 43300 | 85 |
| 404 | 20231031 | 122400 | 3160138250 | 43250 | 43350 | 43350 | 43250 | 535 |
| 405 | 20231031 | 122300 | 3136958250 | 43350 | 43300 | 43350 | 43300 | 85 |
| 406 | 20231031 | 122200 | 3133276950 | 43350 | 43350 | 43350 | 43350 | 118 |
| 407 | 20231031 | 122100 | 3128161650 | 43350 | 43350 | 43350 | 43300 | 334 |
| 408 | 20231031 | 122000 | 3113692450 | 43300 | 43350 | 43350 | 43300 | 91 |
| 409 | 20231031 | 121900 | 3109749800 | 43350 | 43350 | 43350 | 43350 | 98 |
| 410 | 20231031 | 121800 | 3105501500 | 43350 | 43350 | 43350 | 43300 | 129 |
| 411 | 20231031 | 121700 | 3099914850 | 43350 | 43350 | 43350 | 43350 | 341 |
| 412 | 20231031 | 121600 | 3085132500 | 43350 | 43300 | 43350 | 43300 | 175 |
| 413 | 20231031 | 121500 | 3077553950 | 43350 | 43300 | 43350 | 43300 | 194 |
| 414 | 20231031 | 121400 | 3069147900 | 43300 | 43350 | 43350 | 43300 | 201 |
| 415 | 20231031 | 121300 | 3060436100 | 43350 | 43300 | 43350 | 43300 | 52 |
| 416 | 20231031 | 121200 | 3058184150 | 43300 | 43300 | 43300 | 43250 | 117 |
| 417 | 20231031 | 121100 | 3053119500 | 43350 | 43350 | 43350 | 43250 | 91 |
| 418 | 20231031 | 121000 | 3049179800 | 43300 | 43350 | 43400 | 43250 | 360 |
| 419 | 20231031 | 120900 | 3033585150 | 43400 | 43350 | 43400 | 43250 | 302 |
| 420 | 20231031 | 120800 | 3020496400 | 43350 | 43400 | 43400 | 43350 | 200 |
| 421 | 20231031 | 120700 | 3011820450 | 43400 | 43450 | 43450 | 43400 | 400 |
| 422 | 20231031 | 120600 | 2994449700 | 43500 | 43450 | 43500 | 43450 | 116 |
| 423 | 20231031 | 120500 | 2989408500 | 43450 | 43450 | 43450 | 43450 | 263 |
| 424 | 20231031 | 120400 | 2977981150 | 43400 | 43450 | 43500 | 43400 | 256 |
| 425 | 20231031 | 120300 | 2966859550 | 43500 | 43500 | 43500 | 43450 | 187 |
| 426 | 20231031 | 120200 | 2958728700 | 43500 | 43500 | 43500 | 43400 | 227 |
| 427 | 20231031 | 120100 | 2948864650 | 43400 | 43450 | 43500 | 43400 | 324 |
| 428 | 20231031 | 120000 | 2934794000 | 43450 | 43450 | 43450 | 43450 | 360 |
| 429 | 20231031 | 115900 | 2919152000 | 43450 | 43400 | 43450 | 43400 | 85 |
| 430 | 20231031 | 115800 | 2915462200 | 43450 | 43400 | 43450 | 43350 | 432 |
| 431 | 20231031 | 115700 | 2896714300 | 43400 | 43350 | 43400 | 43350 | 67 |
| 432 | 20231031 | 115600 | 2893808450 | 43400 | 43400 | 43400 | 43400 | 120 |
| 433 | 20231031 | 115500 | 2888600450 | 43400 | 43350 | 43400 | 43300 | 264 |
| 434 | 20231031 | 115400 | 2877153950 | 43350 | 43350 | 43400 | 43350 | 51 |
| 435 | 20231031 | 115300 | 2874942700 | 43350 | 43350 | 43350 | 43250 | 403 |
| 436 | 20231031 | 115200 | 2857478700 | 43350 | 43250 | 43350 | 43250 | 61 |
| 437 | 20231031 | 115100 | 2854838550 | 43350 | 43450 | 43450 | 43200 | 1143 |
| 438 | 20231031 | 115000 | 2805294150 | 43400 | 43400 | 43450 | 43400 | 57 |
| 439 | 20231031 | 114900 | 2802818150 | 43400 | 43450 | 43450 | 43400 | 229 |
| 440 | 20231031 | 114800 | 2792871950 | 43450 | 43450 | 43450 | 43400 | 313 |
| 441 | 20231031 | 114700 | 2779278600 | 43450 | 43400 | 43450 | 43400 | 48 |
| 442 | 20231031 | 114600 | 2777194950 | 43450 | 43450 | 43450 | 43450 | 117 |
| 443 | 20231031 | 114500 | 2772111300 | 43400 | 43400 | 43450 | 43400 | 81 |
| 444 | 20231031 | 114400 | 2768595100 | 43450 | 43450 | 43450 | 43450 | 151 |
| 445 | 20231031 | 114300 | 2762034150 | 43450 | 43400 | 43450 | 43400 | 463 |
| 446 | 20231031 | 114200 | 2741931450 | 43400 | 43450 | 43450 | 43400 | 199 |
| 447 | 20231031 | 114100 | 2733289950 | 43450 | 43450 | 43450 | 43450 | 189 |
| 448 | 20231031 | 114000 | 2725077900 | 43450 | 43250 | 43500 | 43250 | 1367 |
| 449 | 20231031 | 113900 | 2665738600 | 43350 | 43300 | 43350 | 43250 | 695 |
| 450 | 20231031 | 113800 | 2635645850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 451 | 20231031 | 113700 | 2635645850 | 43350 | 43350 | 43350 | 43300 | 179 |
| 452 | 20231031 | 113600 | 2627888150 | 43300 | 43400 | 43400 | 43300 | 119 |
| 453 | 20231031 | 113500 | 2622730100 | 43400 | 43400 | 43400 | 43350 | 285 |
| 454 | 20231031 | 113400 | 2610364450 | 43400 | 43400 | 43400 | 43400 | 23 |
| 455 | 20231031 | 113300 | 2609366250 | 43350 | 43350 | 43400 | 43300 | 301 |
| 456 | 20231031 | 113200 | 2596321300 | 43400 | 43400 | 43400 | 43400 | 116 |
| 457 | 20231031 | 113100 | 2591286900 | 43350 | 43400 | 43400 | 43350 | 127 |
| 458 | 20231031 | 113000 | 2585780900 | 43350 | 43400 | 43400 | 43350 | 394 |
| 459 | 20231031 | 112900 | 2568689350 | 43400 | 43350 | 43400 | 43350 | 4 |
| 460 | 20231031 | 112800 | 2568515800 | 43400 | 43350 | 43400 | 43350 | 225 |
| 461 | 20231031 | 112700 | 2558754350 | 43350 | 43400 | 43400 | 43250 | 312 |
| 462 | 20231031 | 112600 | 2545244000 | 43400 | 43300 | 43400 | 43300 | 79 |
| 463 | 20231031 | 112500 | 2541822500 | 43350 | 43350 | 43350 | 43300 | 205 |
| 464 | 20231031 | 112400 | 2532940100 | 43350 | 43350 | 43350 | 43300 | 201 |
| 465 | 20231031 | 112300 | 2524234700 | 43300 | 43350 | 43400 | 43300 | 181 |
| 466 | 20231031 | 112200 | 2516389600 | 43350 | 43300 | 43350 | 43250 | 268 |
| 467 | 20231031 | 112100 | 2504786100 | 43300 | 43350 | 43400 | 43250 | 567 |
| 468 | 20231031 | 112000 | 2480229450 | 43350 | 43350 | 43350 | 43350 | 18 |
| 469 | 20231031 | 111900 | 2479449150 | 43350 | 43350 | 43350 | 43300 | 76 |
| 470 | 20231031 | 111800 | 2476156150 | 43300 | 43350 | 43400 | 43300 | 372 |
| 471 | 20231031 | 111700 | 2460028800 | 43350 | 43300 | 43350 | 43300 | 185 |
| 472 | 20231031 | 111600 | 2452014800 | 43300 | 43450 | 43450 | 43250 | 540 |
| 473 | 20231031 | 111500 | 2428606500 | 43450 | 43450 | 43450 | 43450 | 122 |
| 474 | 20231031 | 111400 | 2423305600 | 43400 | 43350 | 43450 | 43350 | 122 |
| 475 | 20231031 | 111300 | 2418010500 | 43350 | 43400 | 43400 | 43300 | 542 |
| 476 | 20231031 | 111200 | 2394510750 | 43450 | 43450 | 43450 | 43400 | 51 |
| 477 | 20231031 | 111100 | 2392296150 | 43400 | 43450 | 43500 | 43350 | 322 |
| 478 | 20231031 | 111000 | 2378320600 | 43450 | 43500 | 43500 | 43300 | 518 |
| 479 | 20231031 | 110900 | 2355832650 | 43500 | 43500 | 43500 | 43400 | 167 |
| 480 | 20231031 | 110800 | 2348575850 | 43500 | 43500 | 43500 | 43450 | 133 |
| 481 | 20231031 | 110700 | 2342790400 | 43400 | 43450 | 43500 | 43400 | 240 |
| 482 | 20231031 | 110600 | 2332365150 | 43400 | 43450 | 43450 | 43400 | 248 |
| 483 | 20231031 | 110500 | 2321594400 | 43450 | 43450 | 43500 | 43450 | 38 |
| 484 | 20231031 | 110400 | 2319942350 | 43450 | 43550 | 43550 | 43450 | 582 |
| 485 | 20231031 | 110300 | 2294626150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 486 | 20231031 | 110200 | 2294626150 | 43550 | 43450 | 43550 | 43450 | 76 |
| 487 | 20231031 | 110100 | 2291321200 | 43550 | 43500 | 43550 | 43450 | 635 |
| 488 | 20231031 | 110000 | 2263710100 | 43500 | 43500 | 43500 | 43450 | 152 |
| 489 | 20231031 | 105900 | 2257099700 | 43450 | 43550 | 43550 | 43400 | 255 |
| 490 | 20231031 | 105800 | 2246010550 | 43550 | 43500 | 43550 | 43500 | 26 |
| 491 | 20231031 | 105700 | 2244879400 | 43500 | 43550 | 43550 | 43400 | 571 |
| 492 | 20231031 | 105600 | 2220068450 | 43550 | 43500 | 43550 | 43500 | 13 |
| 493 | 20231031 | 105500 | 2219502900 | 43500 | 43500 | 43500 | 43400 | 519 |
| 494 | 20231031 | 105400 | 2196947600 | 43500 | 43550 | 43550 | 43400 | 506 |
| 495 | 20231031 | 105300 | 2174947750 | 43550 | 43550 | 43550 | 43500 | 480 |
| 496 | 20231031 | 105200 | 2154046850 | 43550 | 43500 | 43550 | 43500 | 159 |
| 497 | 20231031 | 105100 | 2147130200 | 43500 | 43550 | 43550 | 43500 | 326 |
| 498 | 20231031 | 105000 | 2132940300 | 43600 | 43600 | 43600 | 43550 | 376 |
| 499 | 20231031 | 104900 | 2116554500 | 43600 | 43550 | 43600 | 43550 | 85 |
| 500 | 20231031 | 104800 | 2112852700 | 43600 | 43550 | 43600 | 43550 | 382 |
| 501 | 20231031 | 104700 | 2096207000 | 43500 | 43550 | 43550 | 43500 | 147 |
| 502 | 20231031 | 104600 | 2089808500 | 43550 | 43600 | 43700 | 43550 | 396 |
| 503 | 20231031 | 104500 | 2072550850 | 43600 | 43600 | 43600 | 43550 | 340 |
| 504 | 20231031 | 104400 | 2057737900 | 43600 | 43600 | 43600 | 43600 | 61 |
| 505 | 20231031 | 104300 | 2055078300 | 43600 | 43550 | 43600 | 43500 | 409 |
| 506 | 20231031 | 104200 | 2037266250 | 43550 | 43750 | 43750 | 43550 | 182 |
| 507 | 20231031 | 104100 | 2029320950 | 43750 | 43700 | 43750 | 43650 | 341 |
| 508 | 20231031 | 104000 | 2014424550 | 43700 | 43750 | 43750 | 43650 | 173 |
| 509 | 20231031 | 103900 | 2006866000 | 43750 | 43600 | 43750 | 43600 | 1808 |
| 510 | 20231031 | 103800 | 1928020950 | 43600 | 43550 | 43600 | 43550 | 139 |
| 511 | 20231031 | 103700 | 1921965950 | 43550 | 43550 | 43550 | 43500 | 619 |
| 512 | 20231031 | 103600 | 1895020650 | 43500 | 43550 | 43550 | 43500 | 231 |
| 513 | 20231031 | 103500 | 1884966350 | 43500 | 43550 | 43550 | 43500 | 414 |
| 514 | 20231031 | 103400 | 1866938600 | 43450 | 43700 | 43700 | 43450 | 3099 |
| 515 | 20231031 | 103300 | 1731852800 | 43650 | 43700 | 43700 | 43650 | 122 |
| 516 | 20231031 | 103200 | 1726527300 | 43650 | 43700 | 43700 | 43650 | 269 |
| 517 | 20231031 | 103100 | 1714774900 | 43700 | 43700 | 43700 | 43650 | 207 |
| 518 | 20231031 | 103000 | 1705737700 | 43700 | 43700 | 43700 | 43650 | 145 |
| 519 | 20231031 | 102900 | 1699404250 | 43700 | 43650 | 43700 | 43650 | 583 |
| 520 | 20231031 | 102800 | 1673950700 | 43650 | 43650 | 43650 | 43600 | 286 |
| 521 | 20231031 | 102700 | 1661468750 | 43600 | 43650 | 43650 | 43600 | 343 |
| 522 | 20231031 | 102600 | 1646507300 | 43600 | 43600 | 43600 | 43600 | 51 |
| 523 | 20231031 | 102500 | 1644283700 | 43600 | 43650 | 43650 | 43600 | 327 |
| 524 | 20231031 | 102400 | 1630018600 | 43650 | 43650 | 43700 | 43650 | 122 |
| 525 | 20231031 | 102300 | 1624693150 | 43700 | 43650 | 43700 | 43650 | 34 |
| 526 | 20231031 | 102200 | 1623208100 | 43700 | 43700 | 43700 | 43650 | 185 |
| 527 | 20231031 | 102100 | 1615127200 | 43700 | 43650 | 43700 | 43650 | 260 |
| 528 | 20231031 | 102000 | 1603771500 | 43700 | 43700 | 43700 | 43650 | 596 |
| 529 | 20231031 | 101900 | 1577728850 | 43700 | 43750 | 43750 | 43650 | 76 |
| 530 | 20231031 | 101800 | 1574409050 | 43700 | 43700 | 43750 | 43700 | 280 |
| 531 | 20231031 | 101700 | 1562171700 | 43750 | 43700 | 43750 | 43700 | 171 |
| 532 | 20231031 | 101600 | 1554694150 | 43700 | 43750 | 43750 | 43700 | 108 |
| 533 | 20231031 | 101500 | 1549973600 | 43700 | 43650 | 43750 | 43550 | 1023 |
| 534 | 20231031 | 101400 | 1505304900 | 43650 | 43600 | 43650 | 43600 | 263 |
| 535 | 20231031 | 101300 | 1493831300 | 43650 | 43650 | 43700 | 43650 | 213 |
| 536 | 20231031 | 101200 | 1484528850 | 43650 | 43700 | 43700 | 43650 | 439 |
| 537 | 20231031 | 101100 | 1465361150 | 43700 | 43700 | 43700 | 43700 | 40 |
| 538 | 20231031 | 101000 | 1463613150 | 43700 | 43700 | 43700 | 43650 | 254 |
| 539 | 20231031 | 100900 | 1452514700 | 43750 | 43750 | 43750 | 43750 | 76 |
| 540 | 20231031 | 100800 | 1449189700 | 43700 | 43650 | 43700 | 43650 | 437 |
| 541 | 20231031 | 100700 | 1430098800 | 43650 | 43600 | 43650 | 43550 | 1003 |
| 542 | 20231031 | 100600 | 1386367150 | 43600 | 43650 | 43650 | 43550 | 1536 |
| 543 | 20231031 | 100500 | 1319391200 | 43650 | 43750 | 43750 | 43650 | 731 |
| 544 | 20231031 | 100400 | 1287423900 | 43750 | 43800 | 43800 | 43750 | 349 |
| 545 | 20231031 | 100300 | 1272154050 | 43800 | 43800 | 43800 | 43750 | 419 |
| 546 | 20231031 | 100200 | 1253807350 | 43900 | 43850 | 43900 | 43750 | 810 |
| 547 | 20231031 | 100100 | 1218301300 | 43900 | 43900 | 43950 | 43900 | 637 |
| 548 | 20231031 | 100000 | 1190325500 | 43900 | 44000 | 44000 | 43900 | 254 |
| 549 | 20231031 | 095900 | 1179163050 | 44000 | 44000 | 44000 | 43900 | 895 |
| 550 | 20231031 | 095800 | 1139793650 | 44000 | 44100 | 44100 | 44000 | 212 |
| 551 | 20231031 | 095700 | 1130461500 | 44050 | 44100 | 44100 | 44050 | 135 |
| 552 | 20231031 | 095600 | 1124514400 | 44100 | 44100 | 44100 | 44050 | 147 |
| 553 | 20231031 | 095500 | 1118033150 | 44050 | 44150 | 44150 | 44050 | 81 |
| 554 | 20231031 | 095400 | 1114461850 | 44150 | 44100 | 44150 | 44050 | 532 |
| 555 | 20231031 | 095300 | 1090994200 | 44100 | 44300 | 44350 | 44100 | 556 |
| 556 | 20231031 | 095200 | 1066399750 | 44250 | 44300 | 44350 | 44250 | 670 |
| 557 | 20231031 | 095100 | 1036716400 | 44300 | 44250 | 44300 | 44250 | 55 |
| 558 | 20231031 | 095000 | 1034282100 | 44250 | 44250 | 44300 | 44250 | 62 |
| 559 | 20231031 | 094900 | 1031537600 | 44250 | 44300 | 44300 | 44250 | 189 |
| 560 | 20231031 | 094800 | 1023167300 | 44300 | 44300 | 44300 | 44250 | 123 |
| 561 | 20231031 | 094700 | 1017721700 | 44300 | 44300 | 44300 | 44250 | 538 |
| 562 | 20231031 | 094600 | 993904400 | 44250 | 44350 | 44350 | 44250 | 75 |
| 563 | 20231031 | 094500 | 990582050 | 44350 | 44350 | 44400 | 44250 | 1005 |
| 564 | 20231031 | 094400 | 946030500 | 44350 | 44400 | 44400 | 44350 | 32 |
| 565 | 20231031 | 094300 | 944611250 | 44400 | 44450 | 44450 | 44350 | 658 |
| 566 | 20231031 | 094200 | 915413900 | 44450 | 44450 | 44450 | 44400 | 378 |
| 567 | 20231031 | 094100 | 898613250 | 44450 | 44400 | 44450 | 44400 | 284 |
| 568 | 20231031 | 094000 | 885998800 | 44400 | 44350 | 44400 | 44350 | 185 |
| 569 | 20231031 | 093900 | 877785200 | 44400 | 44350 | 44400 | 44350 | 207 |
| 570 | 20231031 | 093800 | 868603350 | 44400 | 44400 | 44400 | 44350 | 135 |
| 571 | 20231031 | 093700 | 862610000 | 44400 | 44350 | 44400 | 44350 | 13 |
| 572 | 20231031 | 093600 | 862033400 | 44400 | 44400 | 44400 | 44400 | 43 |
| 573 | 20231031 | 093500 | 860124200 | 44350 | 44450 | 44450 | 44350 | 414 |
| 574 | 20231031 | 093400 | 841744900 | 44450 | 44400 | 44450 | 44400 | 132 |
| 575 | 20231031 | 093300 | 835877950 | 44450 | 44500 | 44500 | 44400 | 868 |
| 576 | 20231031 | 093200 | 797294200 | 44450 | 44500 | 44550 | 44450 | 84 |
| 577 | 20231031 | 093100 | 793556900 | 44550 | 44500 | 44550 | 44450 | 285 |
| 578 | 20231031 | 093000 | 780873250 | 44450 | 44500 | 44550 | 44450 | 300 |
| 579 | 20231031 | 092900 | 767524400 | 44500 | 44450 | 44500 | 44450 | 97 |
| 580 | 20231031 | 092800 | 763211950 | 44400 | 44350 | 44450 | 44350 | 322 |
| 581 | 20231031 | 092700 | 748923300 | 44350 | 44350 | 44350 | 44300 | 449 |
| 582 | 20231031 | 092600 | 729025600 | 44350 | 44500 | 44500 | 44350 | 542 |
| 583 | 20231031 | 092500 | 704934450 | 44450 | 44400 | 44550 | 44350 | 1240 |
| 584 | 20231031 | 092400 | 649776350 | 44450 | 44400 | 44450 | 44350 | 265 |
| 585 | 20231031 | 092300 | 638004750 | 44400 | 44450 | 44500 | 44400 | 931 |
| 586 | 20231031 | 092200 | 596601450 | 44500 | 44450 | 44500 | 44450 | 560 |
| 587 | 20231031 | 092100 | 571700950 | 44450 | 44350 | 44450 | 44350 | 1339 |
| 588 | 20231031 | 092000 | 512232350 | 44400 | 44350 | 44400 | 44300 | 835 |
| 589 | 20231031 | 091900 | 475202650 | 44350 | 44350 | 44350 | 44350 | 106 |
| 590 | 20231031 | 091800 | 470501550 | 44300 | 44300 | 44350 | 44300 | 418 |
| 591 | 20231031 | 091700 | 451984000 | 44350 | 44350 | 44400 | 44300 | 471 |
| 592 | 20231031 | 091600 | 431101000 | 44350 | 43950 | 44350 | 43950 | 1240 |
| 593 | 20231031 | 091500 | 376215900 | 44150 | 44100 | 44150 | 43950 | 200 |
| 594 | 20231031 | 091400 | 367398400 | 44100 | 44100 | 44150 | 44000 | 559 |
| 595 | 20231031 | 091300 | 342784250 | 44150 | 44000 | 44200 | 44000 | 55 |
| 596 | 20231031 | 091200 | 340359700 | 44000 | 44200 | 44200 | 43950 | 430 |
| 597 | 20231031 | 091100 | 321441750 | 44150 | 44250 | 44250 | 44150 | 29 |
| 598 | 20231031 | 091000 | 320161300 | 44200 | 44050 | 44200 | 44050 | 435 |
| 599 | 20231031 | 090900 | 300964800 | 44000 | 44050 | 44100 | 44000 | 384 |
| 600 | 20231031 | 090800 | 284049300 | 44000 | 44000 | 44050 | 44000 | 103 |
| 601 | 20231031 | 090700 | 279517250 | 44000 | 44000 | 44050 | 44000 | 608 |
| 602 | 20231031 | 090600 | 252765050 | 44000 | 44100 | 44100 | 43950 | 282 |
| 603 | 20231031 | 090500 | 240357650 | 44100 | 44150 | 44150 | 44100 | 84 |
| 604 | 20231031 | 090400 | 236651300 | 44150 | 44050 | 44200 | 44000 | 639 |
| 605 | 20231031 | 090300 | 208427250 | 44000 | 44050 | 44100 | 43800 | 2056 |
| 606 | 20231031 | 090200 | 118009300 | 44050 | 44050 | 44050 | 44000 | 222 |
| 607 | 20231031 | 090100 | 108235900 | 44050 | 44150 | 44150 | 44000 | 1443 |
| 608 | 20231031 | 090000 | 44614700 | 44100 | 44000 | 44150 | 44000 | 1013 |