34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 192900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 3 | 20231031 | 192800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20231031 | 192700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20231031 | 192600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20231031 | 192500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20231031 | 192400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20231031 | 192300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20231031 | 192200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20231031 | 192100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20231031 | 192000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20231031 | 191900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20231031 | 191800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20231031 | 191700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20231031 | 191600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20231031 | 191500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20231031 | 191400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20231031 | 191300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20231031 | 191200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20231031 | 191100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20231031 | 191000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20231031 | 190900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20231031 | 190800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20231031 | 190700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20231031 | 190600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20231031 | 190500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20231031 | 190400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20231031 | 190300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20231031 | 190200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20231031 | 190100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20231031 | 190000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20231031 | 185900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 33 | 20231031 | 185800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20231031 | 185700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20231031 | 185600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20231031 | 185500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20231031 | 185400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20231031 | 185300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20231031 | 185200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20231031 | 185100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20231031 | 185000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20231031 | 184900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20231031 | 184800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20231031 | 184700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20231031 | 184600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20231031 | 184500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20231031 | 184400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20231031 | 184300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20231031 | 184200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20231031 | 184100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20231031 | 184000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20231031 | 183900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20231031 | 183800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20231031 | 183700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20231031 | 183600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20231031 | 183500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20231031 | 183400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20231031 | 183300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20231031 | 183200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20231031 | 183100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20231031 | 183000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20231031 | 182900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 63 | 20231031 | 182800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20231031 | 182700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20231031 | 182600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20231031 | 182500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20231031 | 182400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20231031 | 182300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20231031 | 182200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20231031 | 182100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20231031 | 182000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20231031 | 181900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20231031 | 181800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20231031 | 181700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20231031 | 181600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20231031 | 181500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20231031 | 181400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20231031 | 181300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20231031 | 181200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20231031 | 181100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20231031 | 181000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20231031 | 180900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20231031 | 180800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20231031 | 180700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20231031 | 180600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20231031 | 180500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20231031 | 180400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20231031 | 180300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20231031 | 180200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20231031 | 180100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20231031 | 180000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20231031 | 175900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 93 | 20231031 | 175800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20231031 | 175700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20231031 | 175600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20231031 | 175500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20231031 | 175400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20231031 | 175300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20231031 | 175200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20231031 | 175100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20231031 | 175000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20231031 | 174900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20231031 | 174800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20231031 | 174700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20231031 | 174600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20231031 | 174500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20231031 | 174400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20231031 | 174300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20231031 | 174200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20231031 | 174100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20231031 | 174000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20231031 | 173900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20231031 | 173800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20231031 | 173700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20231031 | 173600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20231031 | 173500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20231031 | 173400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20231031 | 173300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20231031 | 173200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20231031 | 173100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20231031 | 173000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20231031 | 172900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 123 | 20231031 | 172800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20231031 | 172700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20231031 | 172600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20231031 | 172500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20231031 | 172400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20231031 | 172300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20231031 | 172200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20231031 | 172100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20231031 | 172000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20231031 | 171900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20231031 | 171800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20231031 | 171700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20231031 | 171600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20231031 | 171500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20231031 | 171400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20231031 | 171300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20231031 | 171200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20231031 | 171100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20231031 | 171000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20231031 | 170900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20231031 | 170800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20231031 | 170700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20231031 | 170600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20231031 | 170500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20231031 | 170400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20231031 | 170300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20231031 | 170200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20231031 | 170100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20231031 | 170000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20231031 | 165900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 153 | 20231031 | 165800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20231031 | 165700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20231031 | 165600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20231031 | 165500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20231031 | 165400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20231031 | 165300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20231031 | 165200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20231031 | 165100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20231031 | 165000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20231031 | 164900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20231031 | 164800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20231031 | 164700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20231031 | 164600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20231031 | 164500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20231031 | 164400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20231031 | 164300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20231031 | 164200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20231031 | 164100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20231031 | 164000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20231031 | 163900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20231031 | 163800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20231031 | 163700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20231031 | 163600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20231031 | 163500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20231031 | 163400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20231031 | 163300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20231031 | 163200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20231031 | 163100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20231031 | 163000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20231031 | 162900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 183 | 20231031 | 162800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20231031 | 162700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20231031 | 162600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20231031 | 162500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20231031 | 162400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20231031 | 162300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20231031 | 162200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20231031 | 162100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20231031 | 162000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20231031 | 161900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20231031 | 161800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20231031 | 161700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20231031 | 161600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20231031 | 161500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20231031 | 161400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20231031 | 161300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20231031 | 161200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20231031 | 161100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20231031 | 161000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20231031 | 160900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20231031 | 160800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20231031 | 160700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20231031 | 160600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20231031 | 160500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20231031 | 160400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20231031 | 160300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20231031 | 160200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20231031 | 160100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20231031 | 160000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20231031 | 155900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 213 | 20231031 | 155800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20231031 | 155700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20231031 | 155600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20231031 | 155500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20231031 | 155400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20231031 | 155300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20231031 | 155200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20231031 | 155100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20231031 | 155000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20231031 | 154900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20231031 | 154800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20231031 | 154700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20231031 | 154600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20231031 | 154500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20231031 | 154400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20231031 | 154300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20231031 | 154200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20231031 | 154100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20231031 | 154000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20231031 | 153900 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20231031 | 153800 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20231031 | 153700 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20231031 | 153600 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20231031 | 153500 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20231031 | 153400 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20231031 | 153300 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20231031 | 153200 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20231031 | 153100 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20231031 | 153000 | 61892079400 | 44200 | 44200 | 44200 | 44200 | 54927 |
| 242 | 20231031 | 152900 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 243 | 20231031 | 152800 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20231031 | 152700 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20231031 | 152600 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20231031 | 152500 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20231031 | 152400 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20231031 | 152300 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20231031 | 152200 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20231031 | 152100 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20231031 | 152000 | 59464306000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20231031 | 151900 | 59464306000 | 44150 | 44100 | 44200 | 44100 | 2941 |
| 253 | 20231031 | 151800 | 59334428300 | 44150 | 44100 | 44150 | 44100 | 6633 |
| 254 | 20231031 | 151700 | 59041853150 | 44100 | 44150 | 44250 | 44100 | 4245 |
| 255 | 20231031 | 151600 | 58854531650 | 44150 | 44100 | 44250 | 44100 | 5572 |
| 256 | 20231031 | 151500 | 58608380050 | 44150 | 44200 | 44250 | 44100 | 6459 |
| 257 | 20231031 | 151400 | 58323077150 | 44200 | 44200 | 44450 | 44100 | 9279 |
| 258 | 20231031 | 151300 | 57912489850 | 44200 | 44150 | 44200 | 44100 | 4332 |
| 259 | 20231031 | 151200 | 57721224750 | 44150 | 44050 | 44150 | 44000 | 3811 |
| 260 | 20231031 | 151100 | 57553215950 | 44050 | 44050 | 44100 | 44000 | 5158 |
| 261 | 20231031 | 151000 | 57326143850 | 44000 | 43950 | 44050 | 43950 | 6152 |
| 262 | 20231031 | 150900 | 57055517950 | 43950 | 44000 | 44000 | 43950 | 3636 |
| 263 | 20231031 | 150800 | 56895667900 | 43950 | 43900 | 44000 | 43850 | 4139 |
| 264 | 20231031 | 150700 | 56713788000 | 43900 | 44050 | 44050 | 43850 | 18082 |
| 265 | 20231031 | 150600 | 55918650900 | 44050 | 44000 | 44050 | 44000 | 10717 |
| 266 | 20231031 | 150500 | 55446816550 | 44050 | 44100 | 44100 | 44000 | 8359 |
| 267 | 20231031 | 150400 | 55078534500 | 44100 | 44050 | 44150 | 44050 | 3524 |
| 268 | 20231031 | 150300 | 54923168700 | 44100 | 44150 | 44250 | 44050 | 8640 |
| 269 | 20231031 | 150200 | 54541847900 | 44150 | 44150 | 44200 | 44050 | 4372 |
| 270 | 20231031 | 150100 | 54348938900 | 44100 | 44150 | 44200 | 44050 | 8208 |
| 271 | 20231031 | 150000 | 53986752800 | 44150 | 44250 | 44250 | 44100 | 7583 |
| 272 | 20231031 | 145900 | 53651831300 | 44200 | 44200 | 44250 | 44100 | 4961 |
| 273 | 20231031 | 145800 | 53432554800 | 44200 | 44050 | 44250 | 44050 | 4391 |
| 274 | 20231031 | 145700 | 53238748100 | 44100 | 44100 | 44150 | 44050 | 5330 |
| 275 | 20231031 | 145600 | 53003691350 | 44100 | 44100 | 44150 | 44050 | 3657 |
| 276 | 20231031 | 145500 | 52842520750 | 44050 | 44000 | 44200 | 44000 | 5001 |
| 277 | 20231031 | 145400 | 52622003850 | 44000 | 43900 | 44050 | 43900 | 5484 |
| 278 | 20231031 | 145300 | 52380900650 | 43900 | 44100 | 44100 | 43900 | 14200 |
| 279 | 20231031 | 145200 | 51756197850 | 44100 | 44200 | 44200 | 44050 | 5974 |
| 280 | 20231031 | 145100 | 51492663300 | 44150 | 44300 | 44350 | 44100 | 15289 |
| 281 | 20231031 | 145000 | 50816860850 | 44250 | 44350 | 44450 | 44250 | 5071 |
| 282 | 20231031 | 144900 | 50592063700 | 44350 | 44300 | 44400 | 44200 | 8367 |
| 283 | 20231031 | 144800 | 50221520600 | 44300 | 44250 | 44300 | 44150 | 5334 |
| 284 | 20231031 | 144700 | 49985643250 | 44250 | 44150 | 44350 | 44100 | 7637 |
| 285 | 20231031 | 144600 | 49648390600 | 44100 | 44150 | 44250 | 44100 | 7938 |
| 286 | 20231031 | 144500 | 49297836600 | 44150 | 44100 | 44200 | 44100 | 6020 |
| 287 | 20231031 | 144400 | 49032093850 | 44100 | 44100 | 44200 | 44100 | 8565 |
| 288 | 20231031 | 144300 | 48653873100 | 44100 | 44100 | 44250 | 44050 | 11123 |
| 289 | 20231031 | 144200 | 48163050200 | 44050 | 43950 | 44100 | 43950 | 5192 |
| 290 | 20231031 | 144100 | 47934557800 | 44000 | 43950 | 44100 | 43900 | 19539 |
| 291 | 20231031 | 144000 | 47075173050 | 43950 | 43950 | 44000 | 43950 | 2848 |
| 292 | 20231031 | 143900 | 46949977200 | 43950 | 43950 | 44000 | 43850 | 7870 |
| 293 | 20231031 | 143800 | 46604348350 | 43900 | 44000 | 44050 | 43850 | 6563 |
| 294 | 20231031 | 143700 | 46315980000 | 44000 | 43900 | 44050 | 43800 | 7574 |
| 295 | 20231031 | 143600 | 45983053150 | 43900 | 43700 | 44000 | 43700 | 11413 |
| 296 | 20231031 | 143500 | 45482917700 | 43700 | 44000 | 44050 | 43600 | 10180 |
| 297 | 20231031 | 143400 | 45037033700 | 44050 | 44100 | 44150 | 43950 | 21089 |
| 298 | 20231031 | 143300 | 44108175300 | 44100 | 44250 | 44450 | 44100 | 15062 |
| 299 | 20231031 | 143200 | 43441908700 | 44250 | 44250 | 44300 | 44200 | 8137 |
| 300 | 20231031 | 143100 | 43081851200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20231031 | 143000 | 43081851200 | 44300 | 44500 | 44500 | 44300 | 11314 |
| 302 | 20231031 | 142900 | 42579707800 | 44500 | 44550 | 44600 | 44450 | 10510 |
| 303 | 20231031 | 142800 | 42111740050 | 44600 | 44550 | 44600 | 44500 | 4858 |
| 304 | 20231031 | 142700 | 41895371400 | 44550 | 44750 | 44800 | 44500 | 14957 |
| 305 | 20231031 | 142600 | 41228257500 | 44750 | 44750 | 44800 | 44750 | 4297 |
| 306 | 20231031 | 142500 | 41035918200 | 44750 | 44800 | 44850 | 44750 | 6105 |
| 307 | 20231031 | 142400 | 40762345100 | 44850 | 44800 | 44900 | 44800 | 3354 |
| 308 | 20231031 | 142300 | 40612027650 | 44850 | 44950 | 44950 | 44800 | 11890 |
| 309 | 20231031 | 142200 | 40078445500 | 44900 | 44900 | 44950 | 44900 | 2959 |
| 310 | 20231031 | 142100 | 39945488400 | 44900 | 45000 | 45000 | 44900 | 4287 |
| 311 | 20231031 | 142000 | 39752872450 | 44950 | 44900 | 45000 | 44850 | 2573 |
| 312 | 20231031 | 141900 | 39637254500 | 44900 | 44800 | 44900 | 44800 | 3040 |
| 313 | 20231031 | 141800 | 39500887700 | 44800 | 44850 | 44900 | 44800 | 5479 |
| 314 | 20231031 | 141700 | 39255237750 | 44850 | 44950 | 44950 | 44700 | 11480 |
| 315 | 20231031 | 141600 | 38741008100 | 44900 | 45000 | 45050 | 44900 | 8901 |
| 316 | 20231031 | 141500 | 38340738850 | 45050 | 45250 | 45250 | 45000 | 18242 |
| 317 | 20231031 | 141400 | 37517326100 | 45250 | 45250 | 45350 | 45200 | 6794 |
| 318 | 20231031 | 141300 | 37209779250 | 45300 | 45300 | 45350 | 45250 | 3634 |
| 319 | 20231031 | 141200 | 37045157800 | 45300 | 45250 | 45300 | 45250 | 1614 |
| 320 | 20231031 | 141100 | 36972084450 | 45250 | 45300 | 45300 | 45250 | 1171 |
| 321 | 20231031 | 141000 | 36919069650 | 45250 | 45300 | 45350 | 45250 | 3257 |
| 322 | 20231031 | 140900 | 36771610200 | 45300 | 45250 | 45300 | 45250 | 1896 |
| 323 | 20231031 | 140800 | 36685792750 | 45250 | 45300 | 45400 | 45250 | 3913 |
| 324 | 20231031 | 140700 | 36508535500 | 45250 | 45250 | 45400 | 45200 | 4084 |
| 325 | 20231031 | 140600 | 36323670900 | 45300 | 45450 | 45450 | 45250 | 8758 |
| 326 | 20231031 | 140500 | 35926412750 | 45450 | 45500 | 45550 | 45450 | 1926 |
| 327 | 20231031 | 140400 | 35838785550 | 45550 | 45550 | 45600 | 45500 | 1736 |
| 328 | 20231031 | 140300 | 35759703450 | 45550 | 45550 | 45700 | 45500 | 2863 |
| 329 | 20231031 | 140200 | 35629247250 | 45600 | 45600 | 45600 | 45500 | 3420 |
| 330 | 20231031 | 140100 | 35473478400 | 45550 | 45650 | 45700 | 45550 | 2297 |
| 331 | 20231031 | 140000 | 35368687200 | 45650 | 45750 | 45750 | 45600 | 4151 |
| 332 | 20231031 | 135900 | 35179182350 | 45750 | 45700 | 45750 | 45650 | 1774 |
| 333 | 20231031 | 135800 | 35098105150 | 45700 | 45650 | 45700 | 45600 | 2169 |
| 334 | 20231031 | 135700 | 34999094450 | 45650 | 45650 | 45650 | 45600 | 1217 |
| 335 | 20231031 | 135600 | 34943583850 | 45650 | 45500 | 45650 | 45500 | 3010 |
| 336 | 20231031 | 135500 | 34806495400 | 45450 | 45350 | 45500 | 45350 | 6549 |
| 337 | 20231031 | 135400 | 34509214750 | 45400 | 45400 | 45400 | 45300 | 13662 |
| 338 | 20231031 | 135300 | 33889465400 | 45400 | 45400 | 45450 | 45350 | 2345 |
| 339 | 20231031 | 135200 | 33782997400 | 45400 | 45550 | 45550 | 45400 | 9044 |
| 340 | 20231031 | 135100 | 33371646250 | 45550 | 45600 | 45650 | 45500 | 4858 |
| 341 | 20231031 | 135000 | 33150254150 | 45650 | 45700 | 45750 | 45600 | 2367 |
| 342 | 20231031 | 134900 | 33042223450 | 45700 | 45900 | 45900 | 45700 | 13981 |
| 343 | 20231031 | 134800 | 32402299700 | 45900 | 45900 | 45900 | 45850 | 1607 |
| 344 | 20231031 | 134700 | 32328565000 | 45850 | 45850 | 45900 | 45800 | 5740 |
| 345 | 20231031 | 134600 | 32065584400 | 45850 | 46000 | 46000 | 45850 | 10476 |
| 346 | 20231031 | 134500 | 31584719250 | 46000 | 46150 | 46150 | 45950 | 8115 |
| 347 | 20231031 | 134400 | 31211101400 | 46150 | 46150 | 46150 | 46100 | 610 |
| 348 | 20231031 | 134300 | 31182969650 | 46100 | 46050 | 46150 | 46050 | 1945 |
| 349 | 20231031 | 134200 | 31093331350 | 46050 | 46000 | 46050 | 45950 | 1247 |
| 350 | 20231031 | 134100 | 31035948200 | 46000 | 46000 | 46050 | 45950 | 1729 |
| 351 | 20231031 | 134000 | 30956416000 | 46000 | 46000 | 46050 | 45950 | 2044 |
| 352 | 20231031 | 133900 | 30862384200 | 46000 | 46000 | 46000 | 45950 | 1980 |
| 353 | 20231031 | 133800 | 30771353150 | 46000 | 46000 | 46000 | 45950 | 3418 |
| 354 | 20231031 | 133700 | 30614141550 | 46000 | 46000 | 46050 | 45950 | 1320 |
| 355 | 20231031 | 133600 | 30553425800 | 45950 | 45850 | 45950 | 45850 | 1752 |
| 356 | 20231031 | 133500 | 30472995000 | 45900 | 45950 | 45950 | 45850 | 1857 |
| 357 | 20231031 | 133400 | 30387769600 | 45900 | 45900 | 45950 | 45850 | 4039 |
| 358 | 20231031 | 133300 | 30202496750 | 45900 | 45950 | 45950 | 45850 | 4124 |
| 359 | 20231031 | 133200 | 30013194650 | 45950 | 46050 | 46050 | 45900 | 4495 |
| 360 | 20231031 | 133100 | 29806613200 | 46050 | 46000 | 46050 | 45950 | 1566 |
| 361 | 20231031 | 133000 | 29734600550 | 46000 | 45950 | 46050 | 45950 | 3315 |
| 362 | 20231031 | 132900 | 29582084050 | 46000 | 45900 | 46000 | 45850 | 3369 |
| 363 | 20231031 | 132800 | 29427345450 | 45900 | 45850 | 45900 | 45800 | 4280 |
| 364 | 20231031 | 132700 | 29231119950 | 45850 | 46100 | 46100 | 45800 | 36205 |
| 365 | 20231031 | 132600 | 27565894600 | 46150 | 46150 | 46250 | 46100 | 3364 |
| 366 | 20231031 | 132500 | 27410604850 | 46200 | 46250 | 46300 | 46150 | 5973 |
| 367 | 20231031 | 132400 | 27134532900 | 46250 | 46400 | 46400 | 46200 | 2415 |
| 368 | 20231031 | 132300 | 27022809400 | 46400 | 46500 | 46500 | 46150 | 4809 |
| 369 | 20231031 | 132200 | 26800035050 | 46500 | 46750 | 46750 | 46350 | 13295 |
| 370 | 20231031 | 132100 | 26181092700 | 46750 | 46750 | 46800 | 46700 | 4790 |
| 371 | 20231031 | 132000 | 25957186100 | 46800 | 46750 | 46800 | 46750 | 2006 |
| 372 | 20231031 | 131900 | 25863380750 | 46800 | 46850 | 46900 | 46750 | 5468 |
| 373 | 20231031 | 131800 | 25607455950 | 46850 | 47050 | 47050 | 46850 | 29557 |
| 374 | 20231031 | 131700 | 24219243550 | 47000 | 47050 | 47050 | 47000 | 271 |
| 375 | 20231031 | 131600 | 24206495650 | 47050 | 47050 | 47050 | 47000 | 401 |
| 376 | 20231031 | 131500 | 24187641550 | 47000 | 47050 | 47050 | 47000 | 239 |
| 377 | 20231031 | 131400 | 24176398600 | 47050 | 47100 | 47100 | 47000 | 1304 |
| 378 | 20231031 | 131300 | 24115090650 | 47100 | 47100 | 47100 | 47050 | 1893 |
| 379 | 20231031 | 131200 | 24025992250 | 47100 | 47100 | 47100 | 47050 | 733 |
| 380 | 20231031 | 131100 | 23991500450 | 47100 | 47100 | 47100 | 47050 | 425 |
| 381 | 20231031 | 131000 | 23971484350 | 47100 | 47100 | 47150 | 47100 | 856 |
| 382 | 20231031 | 130900 | 23931166700 | 47150 | 47100 | 47150 | 47100 | 187 |
| 383 | 20231031 | 130800 | 23922350600 | 47150 | 47100 | 47150 | 47100 | 378 |
| 384 | 20231031 | 130700 | 23904542650 | 47150 | 47100 | 47150 | 47100 | 114 |
| 385 | 20231031 | 130600 | 23899169700 | 47150 | 47050 | 47150 | 47050 | 2349 |
| 386 | 20231031 | 130500 | 23788602300 | 47050 | 47050 | 47050 | 47000 | 923 |
| 387 | 20231031 | 130400 | 23745179050 | 47050 | 47050 | 47050 | 47000 | 500 |
| 388 | 20231031 | 130300 | 23721662600 | 47050 | 47050 | 47050 | 47000 | 984 |
| 389 | 20231031 | 130200 | 23675368050 | 47050 | 47000 | 47050 | 47000 | 767 |
| 390 | 20231031 | 130100 | 23639283400 | 47050 | 47050 | 47050 | 47000 | 1270 |
| 391 | 20231031 | 130000 | 23579571100 | 47050 | 47000 | 47050 | 47000 | 865 |
| 392 | 20231031 | 125900 | 23538880300 | 47050 | 47050 | 47050 | 47000 | 254 |
| 393 | 20231031 | 125800 | 23526931950 | 47050 | 47050 | 47050 | 47000 | 415 |
| 394 | 20231031 | 125700 | 23507411650 | 47050 | 47050 | 47050 | 47000 | 180 |
| 395 | 20231031 | 125600 | 23498943400 | 47050 | 47000 | 47050 | 47000 | 649 |
| 396 | 20231031 | 125500 | 23468410850 | 47050 | 47050 | 47050 | 47000 | 3165 |
| 397 | 20231031 | 125400 | 23319549800 | 47050 | 47050 | 47050 | 47000 | 4933 |
| 398 | 20231031 | 125300 | 23087457500 | 47050 | 47100 | 47100 | 47000 | 7216 |
| 399 | 20231031 | 125200 | 22747980350 | 47050 | 47100 | 47150 | 47050 | 7023 |
| 400 | 20231031 | 125100 | 22417302750 | 47150 | 47100 | 47150 | 47100 | 257 |
| 401 | 20231031 | 125000 | 22405188600 | 47150 | 47100 | 47150 | 47100 | 319 |
| 402 | 20231031 | 124900 | 22390161700 | 47100 | 47100 | 47150 | 47100 | 934 |
| 403 | 20231031 | 124800 | 22346155200 | 47100 | 47250 | 47250 | 47100 | 14633 |
| 404 | 20231031 | 124700 | 21655738600 | 47250 | 47250 | 47250 | 47200 | 113 |
| 405 | 20231031 | 124600 | 21650400200 | 47250 | 47200 | 47250 | 47200 | 305 |
| 406 | 20231031 | 124500 | 21635992300 | 47250 | 47250 | 47250 | 47200 | 372 |
| 407 | 20231031 | 124400 | 21618427000 | 47250 | 47250 | 47250 | 47200 | 282 |
| 408 | 20231031 | 124300 | 21605107600 | 47200 | 47250 | 47250 | 47200 | 166 |
| 409 | 20231031 | 124200 | 21597268150 | 47200 | 47250 | 47250 | 47200 | 277 |
| 410 | 20231031 | 124100 | 21584181300 | 47250 | 47200 | 47250 | 47200 | 608 |
| 411 | 20231031 | 124000 | 21555456900 | 47250 | 47200 | 47250 | 47200 | 174 |
| 412 | 20231031 | 123900 | 21547236500 | 47200 | 47250 | 47250 | 47200 | 143 |
| 413 | 20231031 | 123800 | 21540483550 | 47200 | 47200 | 47250 | 47200 | 437 |
| 414 | 20231031 | 123700 | 21519853800 | 47250 | 47250 | 47250 | 47200 | 90 |
| 415 | 20231031 | 123600 | 21515603650 | 47250 | 47200 | 47250 | 47200 | 617 |
| 416 | 20231031 | 123500 | 21486454600 | 47250 | 47250 | 47350 | 47200 | 2800 |
| 417 | 20231031 | 123400 | 21354081200 | 47200 | 47300 | 47300 | 47200 | 835 |
| 418 | 20231031 | 123300 | 21314654900 | 47300 | 47250 | 47300 | 47200 | 2106 |
| 419 | 20231031 | 123200 | 21215146400 | 47250 | 47300 | 47300 | 47200 | 3301 |
| 420 | 20231031 | 123100 | 21059274500 | 47250 | 47300 | 47300 | 47250 | 332 |
| 421 | 20231031 | 123000 | 21043579700 | 47300 | 47250 | 47300 | 47250 | 250 |
| 422 | 20231031 | 122900 | 21031758700 | 47300 | 47200 | 47300 | 47150 | 1889 |
| 423 | 20231031 | 122800 | 20942520550 | 47150 | 47250 | 47250 | 47150 | 429 |
| 424 | 20231031 | 122700 | 20922273150 | 47250 | 47150 | 47250 | 47150 | 2514 |
| 425 | 20231031 | 122600 | 20803624750 | 47150 | 47150 | 47200 | 47150 | 8147 |
| 426 | 20231031 | 122500 | 20419359500 | 47150 | 47150 | 47150 | 47100 | 2535 |
| 427 | 20231031 | 122400 | 20299912700 | 47150 | 47150 | 47150 | 47100 | 743 |
| 428 | 20231031 | 122300 | 20264888950 | 47100 | 47100 | 47150 | 47100 | 404 |
| 429 | 20231031 | 122200 | 20245858000 | 47100 | 47150 | 47150 | 47100 | 388 |
| 430 | 20231031 | 122100 | 20227573600 | 47100 | 47150 | 47150 | 47100 | 3910 |
| 431 | 20231031 | 122000 | 20043405250 | 47100 | 47150 | 47150 | 47100 | 191 |
| 432 | 20231031 | 121900 | 20034403550 | 47100 | 47200 | 47200 | 47100 | 4522 |
| 433 | 20231031 | 121800 | 19821207800 | 47200 | 47150 | 47200 | 47150 | 171 |
| 434 | 20231031 | 121700 | 19813141200 | 47200 | 47200 | 47200 | 47150 | 224 |
| 435 | 20231031 | 121600 | 19802569250 | 47200 | 47150 | 47200 | 47150 | 211 |
| 436 | 20231031 | 121500 | 19792614550 | 47150 | 47200 | 47200 | 47150 | 98 |
| 437 | 20231031 | 121400 | 19787991850 | 47200 | 47200 | 47200 | 47150 | 208 |
| 438 | 20231031 | 121300 | 19778178950 | 47200 | 47150 | 47200 | 47150 | 1017 |
| 439 | 20231031 | 121200 | 19730222700 | 47150 | 47150 | 47200 | 47150 | 250 |
| 440 | 20231031 | 121100 | 19718432150 | 47150 | 47200 | 47200 | 47150 | 672 |
| 441 | 20231031 | 121000 | 19686736400 | 47150 | 47200 | 47200 | 47150 | 184 |
| 442 | 20231031 | 120900 | 19678057900 | 47150 | 47200 | 47200 | 47150 | 507 |
| 443 | 20231031 | 120800 | 19654146400 | 47200 | 47200 | 47200 | 47150 | 744 |
| 444 | 20231031 | 120700 | 19619033000 | 47150 | 47200 | 47200 | 47150 | 419 |
| 445 | 20231031 | 120600 | 19599268800 | 47200 | 47200 | 47200 | 47150 | 235 |
| 446 | 20231031 | 120500 | 19588186900 | 47200 | 47150 | 47200 | 47150 | 1079 |
| 447 | 20231031 | 120400 | 19537306950 | 47200 | 47200 | 47200 | 47150 | 707 |
| 448 | 20231031 | 120300 | 19503940550 | 47200 | 47200 | 47200 | 47150 | 167 |
| 449 | 20231031 | 120200 | 19496063950 | 47200 | 47150 | 47200 | 47150 | 261 |
| 450 | 20231031 | 120100 | 19483747300 | 47200 | 47150 | 47200 | 47150 | 141 |
| 451 | 20231031 | 120000 | 19477097200 | 47200 | 47200 | 47200 | 47150 | 3470 |
| 452 | 20231031 | 115900 | 19313404550 | 47250 | 47200 | 47250 | 47200 | 2609 |
| 453 | 20231031 | 115800 | 19190148550 | 47250 | 47200 | 47250 | 47200 | 405 |
| 454 | 20231031 | 115700 | 19171029750 | 47250 | 47200 | 47250 | 47200 | 2873 |
| 455 | 20231031 | 115600 | 19035423000 | 47200 | 47300 | 47300 | 47200 | 2041 |
| 456 | 20231031 | 115500 | 18939011550 | 47250 | 47250 | 47300 | 47250 | 128 |
| 457 | 20231031 | 115400 | 18932962900 | 47250 | 47250 | 47300 | 47250 | 970 |
| 458 | 20231031 | 115300 | 18887128350 | 47250 | 47300 | 47300 | 47250 | 933 |
| 459 | 20231031 | 115200 | 18843028600 | 47300 | 47300 | 47350 | 47250 | 10011 |
| 460 | 20231031 | 115100 | 18369615950 | 47300 | 47400 | 47400 | 47300 | 7632 |
| 461 | 20231031 | 115000 | 18008240650 | 47400 | 47400 | 47400 | 47350 | 606 |
| 462 | 20231031 | 114900 | 17979536850 | 47350 | 47400 | 47400 | 47350 | 351 |
| 463 | 20231031 | 114800 | 17962914700 | 47400 | 47350 | 47400 | 47350 | 875 |
| 464 | 20231031 | 114700 | 17921473700 | 47350 | 47350 | 47400 | 47350 | 537 |
| 465 | 20231031 | 114600 | 17896045400 | 47400 | 47350 | 47400 | 47350 | 344 |
| 466 | 20231031 | 114500 | 17879753850 | 47350 | 47350 | 47400 | 47350 | 245 |
| 467 | 20231031 | 114400 | 17868149550 | 47350 | 47400 | 47400 | 47350 | 200 |
| 468 | 20231031 | 114300 | 17858674950 | 47400 | 47450 | 47500 | 47350 | 6308 |
| 469 | 20231031 | 114200 | 17559549050 | 47450 | 47500 | 47500 | 47450 | 1106 |
| 470 | 20231031 | 114100 | 17507063450 | 47500 | 47450 | 47500 | 47450 | 211 |
| 471 | 20231031 | 114000 | 17497049100 | 47450 | 47500 | 47500 | 47450 | 582 |
| 472 | 20231031 | 113900 | 17469408350 | 47500 | 47500 | 47500 | 47450 | 767 |
| 473 | 20231031 | 113800 | 17432998950 | 47500 | 47550 | 47550 | 47450 | 698 |
| 474 | 20231031 | 113700 | 17399836250 | 47550 | 47500 | 47550 | 47500 | 114 |
| 475 | 20231031 | 113600 | 17394418150 | 47500 | 47500 | 47550 | 47500 | 344 |
| 476 | 20231031 | 113500 | 17378071550 | 47500 | 47550 | 47550 | 47500 | 242 |
| 477 | 20231031 | 113400 | 17366575550 | 47500 | 47450 | 47550 | 47450 | 1138 |
| 478 | 20231031 | 113300 | 17312516000 | 47450 | 47450 | 47500 | 47400 | 7884 |
| 479 | 20231031 | 113200 | 16938420300 | 47450 | 47400 | 47450 | 47400 | 463 |
| 480 | 20231031 | 113100 | 16916471650 | 47450 | 47450 | 47450 | 47400 | 416 |
| 481 | 20231031 | 113000 | 16896750850 | 47450 | 47400 | 47450 | 47400 | 541 |
| 482 | 20231031 | 112900 | 16871086350 | 47400 | 47450 | 47450 | 47400 | 291 |
| 483 | 20231031 | 112800 | 16857290750 | 47400 | 47450 | 47450 | 47400 | 216 |
| 484 | 20231031 | 112700 | 16847047300 | 47400 | 47450 | 47450 | 47400 | 241 |
| 485 | 20231031 | 112600 | 16835622350 | 47450 | 47400 | 47450 | 47400 | 135 |
| 486 | 20231031 | 112500 | 16829222550 | 47400 | 47400 | 47450 | 47400 | 1380 |
| 487 | 20231031 | 112400 | 16763782000 | 47400 | 47450 | 47450 | 47400 | 1080 |
| 488 | 20231031 | 112300 | 16712588700 | 47450 | 47400 | 47450 | 47400 | 439 |
| 489 | 20231031 | 112200 | 16691778350 | 47400 | 47400 | 47450 | 47400 | 5176 |
| 490 | 20231031 | 112100 | 16446430850 | 47400 | 47400 | 47450 | 47400 | 264 |
| 491 | 20231031 | 112000 | 16433911450 | 47450 | 47450 | 47450 | 47400 | 122 |
| 492 | 20231031 | 111900 | 16428125150 | 47400 | 47450 | 47450 | 47400 | 292 |
| 493 | 20231031 | 111800 | 16414279350 | 47450 | 47400 | 47450 | 47400 | 282 |
| 494 | 20231031 | 111700 | 16400904300 | 47400 | 47400 | 47450 | 47400 | 305 |
| 495 | 20231031 | 111600 | 16386441100 | 47400 | 47400 | 47450 | 47400 | 422 |
| 496 | 20231031 | 111500 | 16366433900 | 47400 | 47400 | 47450 | 47400 | 135 |
| 497 | 20231031 | 111400 | 16360033700 | 47400 | 47400 | 47450 | 47400 | 1273 |
| 498 | 20231031 | 111300 | 16299691800 | 47400 | 47450 | 47500 | 47400 | 3876 |
| 499 | 20231031 | 111200 | 16115862900 | 47500 | 47500 | 47500 | 47450 | 269 |
| 500 | 20231031 | 111100 | 16103091550 | 47450 | 47450 | 47500 | 47450 | 609 |
| 501 | 20231031 | 111000 | 16074194200 | 47500 | 47500 | 47500 | 47450 | 710 |
| 502 | 20231031 | 110900 | 16040497900 | 47450 | 47450 | 47500 | 47450 | 814 |
| 503 | 20231031 | 110800 | 16001861450 | 47450 | 47450 | 47500 | 47450 | 415 |
| 504 | 20231031 | 110700 | 15982164600 | 47450 | 47500 | 47500 | 47450 | 147 |
| 505 | 20231031 | 110600 | 15975186050 | 47450 | 47450 | 47500 | 47450 | 569 |
| 506 | 20231031 | 110500 | 15948185000 | 47450 | 47500 | 47500 | 47450 | 2089 |
| 507 | 20231031 | 110400 | 15849058250 | 47450 | 47500 | 47550 | 47450 | 2745 |
| 508 | 20231031 | 110300 | 15718737500 | 47550 | 47500 | 47550 | 47500 | 420 |
| 509 | 20231031 | 110200 | 15698775600 | 47550 | 47550 | 47550 | 47500 | 214 |
| 510 | 20231031 | 110100 | 15688605400 | 47500 | 47550 | 47550 | 47500 | 118 |
| 511 | 20231031 | 110000 | 15682999100 | 47550 | 47500 | 47550 | 47450 | 3308 |
| 512 | 20231031 | 105900 | 15525882400 | 47450 | 47500 | 47550 | 47450 | 5565 |
| 513 | 20231031 | 105800 | 15261555750 | 47550 | 47650 | 47650 | 47550 | 3575 |
| 514 | 20231031 | 105700 | 15091518650 | 47600 | 47650 | 47650 | 47600 | 292 |
| 515 | 20231031 | 105600 | 15077618000 | 47650 | 47600 | 47650 | 47600 | 502 |
| 516 | 20231031 | 105500 | 15053718050 | 47650 | 47600 | 47650 | 47600 | 407 |
| 517 | 20231031 | 105400 | 15034341050 | 47650 | 47650 | 47650 | 47600 | 432 |
| 518 | 20231031 | 105300 | 15013771100 | 47650 | 47550 | 47700 | 47550 | 904 |
| 519 | 20231031 | 105200 | 14970719850 | 47550 | 47600 | 47600 | 47550 | 404 |
| 520 | 20231031 | 105100 | 14951502950 | 47600 | 47550 | 47600 | 47500 | 1395 |
| 521 | 20231031 | 105000 | 14885175650 | 47550 | 47500 | 47550 | 47500 | 501 |
| 522 | 20231031 | 104900 | 14861368500 | 47550 | 47550 | 47550 | 47500 | 654 |
| 523 | 20231031 | 104800 | 14830296000 | 47500 | 47500 | 47550 | 47500 | 704 |
| 524 | 20231031 | 104700 | 14796829900 | 47500 | 47500 | 47600 | 47500 | 2751 |
| 525 | 20231031 | 104600 | 14666099850 | 47500 | 47500 | 47600 | 47500 | 730 |
| 526 | 20231031 | 104500 | 14631405150 | 47550 | 47500 | 47550 | 47500 | 1801 |
| 527 | 20231031 | 104400 | 14545780100 | 47500 | 47600 | 47600 | 47500 | 2019 |
| 528 | 20231031 | 104300 | 14449786600 | 47600 | 47650 | 47650 | 47550 | 805 |
| 529 | 20231031 | 104200 | 14411477800 | 47600 | 47600 | 47650 | 47600 | 2364 |
| 530 | 20231031 | 104100 | 14298896250 | 47600 | 47650 | 47700 | 47600 | 745 |
| 531 | 20231031 | 104000 | 14263397600 | 47700 | 47700 | 47700 | 47650 | 560 |
| 532 | 20231031 | 103900 | 14236707300 | 47700 | 47600 | 47700 | 47550 | 888 |
| 533 | 20231031 | 103800 | 14194414950 | 47600 | 47600 | 47600 | 47550 | 2037 |
| 534 | 20231031 | 103700 | 14097459250 | 47550 | 47550 | 47600 | 47550 | 492 |
| 535 | 20231031 | 103600 | 14074058050 | 47600 | 47600 | 47600 | 47550 | 659 |
| 536 | 20231031 | 103500 | 14042716750 | 47550 | 47550 | 47650 | 47550 | 765 |
| 537 | 20231031 | 103400 | 14006304150 | 47600 | 47600 | 47650 | 47550 | 1799 |
| 538 | 20231031 | 103300 | 13920612550 | 47600 | 47600 | 47650 | 47600 | 878 |
| 539 | 20231031 | 103200 | 13878815950 | 47600 | 47600 | 47650 | 47600 | 326 |
| 540 | 20231031 | 103100 | 13863292000 | 47600 | 47600 | 47650 | 47600 | 413 |
| 541 | 20231031 | 103000 | 13843632900 | 47650 | 47650 | 47650 | 47600 | 409 |
| 542 | 20231031 | 102900 | 13824156850 | 47650 | 47600 | 47650 | 47600 | 290 |
| 543 | 20231031 | 102800 | 13810349950 | 47650 | 47600 | 47650 | 47550 | 556 |
| 544 | 20231031 | 102700 | 13783870150 | 47600 | 47500 | 47650 | 47500 | 2490 |
| 545 | 20231031 | 102600 | 13665390750 | 47500 | 47500 | 47500 | 47450 | 803 |
| 546 | 20231031 | 102500 | 13627265100 | 47500 | 47500 | 47500 | 47450 | 1090 |
| 547 | 20231031 | 102400 | 13575499700 | 47500 | 47550 | 47550 | 47500 | 1285 |
| 548 | 20231031 | 102300 | 13514459200 | 47550 | 47550 | 47550 | 47500 | 359 |
| 549 | 20231031 | 102200 | 13497404200 | 47500 | 47450 | 47500 | 47450 | 1881 |
| 550 | 20231031 | 102100 | 13408095050 | 47450 | 47450 | 47500 | 47450 | 416 |
| 551 | 20231031 | 102000 | 13388354750 | 47450 | 47550 | 47550 | 47450 | 550 |
| 552 | 20231031 | 101900 | 13362237450 | 47550 | 47550 | 47550 | 47500 | 1786 |
| 553 | 20231031 | 101800 | 13277386350 | 47500 | 47600 | 47650 | 47500 | 484 |
| 554 | 20231031 | 101700 | 13254358900 | 47600 | 47500 | 47650 | 47500 | 3422 |
| 555 | 20231031 | 101600 | 13091589700 | 47500 | 47500 | 47550 | 47500 | 3148 |
| 556 | 20231031 | 101500 | 12942056650 | 47500 | 47600 | 47600 | 47500 | 479 |
| 557 | 20231031 | 101400 | 12919285250 | 47600 | 47600 | 47600 | 47550 | 3032 |
| 558 | 20231031 | 101300 | 12775056150 | 47550 | 47550 | 47600 | 47550 | 453 |
| 559 | 20231031 | 101200 | 12753500550 | 47550 | 47600 | 47600 | 47550 | 390 |
| 560 | 20231031 | 101100 | 12734952600 | 47600 | 47600 | 47600 | 47550 | 327 |
| 561 | 20231031 | 101000 | 12719402650 | 47600 | 47600 | 47600 | 47550 | 2339 |
| 562 | 20231031 | 100900 | 12608085950 | 47600 | 47500 | 47650 | 47500 | 1087 |
| 563 | 20231031 | 100800 | 12556356550 | 47550 | 47450 | 47600 | 47450 | 1942 |
| 564 | 20231031 | 100700 | 12464109050 | 47450 | 47500 | 47500 | 47450 | 395 |
| 565 | 20231031 | 100600 | 12445361800 | 47450 | 47500 | 47550 | 47450 | 2597 |
| 566 | 20231031 | 100500 | 12322019650 | 47550 | 47550 | 47550 | 47500 | 1266 |
| 567 | 20231031 | 100400 | 12261827550 | 47550 | 47500 | 47550 | 47500 | 441 |
| 568 | 20231031 | 100300 | 12240878850 | 47500 | 47550 | 47550 | 47500 | 1060 |
| 569 | 20231031 | 100200 | 12190503200 | 47550 | 47600 | 47600 | 47550 | 730 |
| 570 | 20231031 | 100100 | 12155777600 | 47600 | 47400 | 47750 | 47350 | 3449 |
| 571 | 20231031 | 100000 | 11992007200 | 47400 | 47350 | 47400 | 47300 | 3973 |
| 572 | 20231031 | 095900 | 11803864450 | 47350 | 47400 | 47400 | 47300 | 3509 |
| 573 | 20231031 | 095800 | 11637725550 | 47400 | 47400 | 47450 | 47350 | 3447 |
| 574 | 20231031 | 095700 | 11474314550 | 47400 | 47450 | 47450 | 47400 | 2839 |
| 575 | 20231031 | 095600 | 11339740550 | 47450 | 47550 | 47550 | 47400 | 6120 |
| 576 | 20231031 | 095500 | 11049119600 | 47500 | 47600 | 47600 | 47500 | 6993 |
| 577 | 20231031 | 095400 | 10716900000 | 47600 | 47600 | 47600 | 47500 | 4728 |
| 578 | 20231031 | 095300 | 10492077650 | 47600 | 47800 | 47850 | 47550 | 13670 |
| 579 | 20231031 | 095200 | 9840297050 | 47800 | 47800 | 47850 | 47800 | 1947 |
| 580 | 20231031 | 095100 | 9747229600 | 47800 | 47800 | 47850 | 47800 | 663 |
| 581 | 20231031 | 095000 | 9715532600 | 47800 | 47800 | 47850 | 47800 | 919 |
| 582 | 20231031 | 094900 | 9671596900 | 47800 | 47850 | 47850 | 47800 | 3417 |
| 583 | 20231031 | 094800 | 9508230650 | 47850 | 47900 | 47900 | 47850 | 1108 |
| 584 | 20231031 | 094700 | 9455200700 | 47850 | 47900 | 47900 | 47850 | 1188 |
| 585 | 20231031 | 094600 | 9398305300 | 47950 | 47950 | 47950 | 47900 | 173 |
| 586 | 20231031 | 094500 | 9390012600 | 47950 | 47900 | 47950 | 47800 | 3616 |
| 587 | 20231031 | 094400 | 9216900550 | 47900 | 47750 | 47900 | 47750 | 4248 |
| 588 | 20231031 | 094300 | 9013797900 | 47750 | 47800 | 47800 | 47750 | 658 |
| 589 | 20231031 | 094200 | 8982377400 | 47750 | 47750 | 47800 | 47750 | 832 |
| 590 | 20231031 | 094100 | 8942644550 | 47800 | 47750 | 47800 | 47750 | 1856 |
| 591 | 20231031 | 094000 | 8854014400 | 47800 | 47850 | 47850 | 47750 | 4320 |
| 592 | 20231031 | 093900 | 8647490350 | 47850 | 47850 | 47900 | 47850 | 4141 |
| 593 | 20231031 | 093800 | 8449339500 | 47900 | 47900 | 47900 | 47850 | 351 |
| 594 | 20231031 | 093700 | 8432535150 | 47850 | 47850 | 47900 | 47850 | 685 |
| 595 | 20231031 | 093600 | 8399744500 | 47850 | 47900 | 47900 | 47850 | 1397 |
| 596 | 20231031 | 093500 | 8332889600 | 47900 | 48000 | 48000 | 47850 | 7677 |
| 597 | 20231031 | 093400 | 7965129900 | 48000 | 47950 | 48000 | 47950 | 809 |
| 598 | 20231031 | 093300 | 7926331600 | 48000 | 47950 | 48000 | 47950 | 5434 |
| 599 | 20231031 | 093200 | 7665606650 | 48000 | 48000 | 48050 | 47950 | 1538 |
| 600 | 20231031 | 093100 | 7591783700 | 48000 | 47950 | 48050 | 47950 | 1392 |
| 601 | 20231031 | 093000 | 7524949600 | 48000 | 47950 | 48000 | 47950 | 1481 |
| 602 | 20231031 | 092900 | 7453874900 | 48000 | 48000 | 48050 | 47950 | 5527 |
| 603 | 20231031 | 092800 | 7188633700 | 48050 | 48050 | 48050 | 48000 | 1038 |
| 604 | 20231031 | 092700 | 7138772450 | 48050 | 48050 | 48050 | 48000 | 1074 |
| 605 | 20231031 | 092600 | 7087172800 | 48050 | 48100 | 48100 | 48050 | 2346 |
| 606 | 20231031 | 092500 | 6974403900 | 48100 | 48000 | 48150 | 48000 | 2817 |
| 607 | 20231031 | 092400 | 6838991550 | 48000 | 48050 | 48150 | 48000 | 7171 |
| 608 | 20231031 | 092300 | 6494339650 | 48000 | 48050 | 48050 | 48000 | 9490 |
| 609 | 20231031 | 092200 | 6038816450 | 48050 | 48050 | 48050 | 48000 | 4219 |
| 610 | 20231031 | 092100 | 5836189300 | 48050 | 48050 | 48100 | 48000 | 2335 |
| 611 | 20231031 | 092000 | 5723992150 | 48050 | 48100 | 48100 | 48000 | 5910 |
| 612 | 20231031 | 091900 | 5440062150 | 48100 | 48300 | 48300 | 48050 | 8898 |
| 613 | 20231031 | 091800 | 5011826650 | 48300 | 48300 | 48400 | 48250 | 4266 |
| 614 | 20231031 | 091700 | 4805715800 | 48300 | 48150 | 48400 | 48150 | 14295 |
| 615 | 20231031 | 091600 | 4116093900 | 48150 | 48100 | 48200 | 48050 | 3278 |
| 616 | 20231031 | 091500 | 3958327850 | 48050 | 48250 | 48250 | 48050 | 7442 |
| 617 | 20231031 | 091400 | 3599961050 | 48250 | 48300 | 48350 | 48200 | 3850 |
| 618 | 20231031 | 091300 | 3414066950 | 48300 | 48350 | 48400 | 48300 | 3350 |
| 619 | 20231031 | 091200 | 3252129450 | 48350 | 48500 | 48500 | 48350 | 5980 |
| 620 | 20231031 | 091100 | 2962576650 | 48550 | 48550 | 48550 | 48500 | 4248 |
| 621 | 20231031 | 091000 | 2756462700 | 48600 | 48650 | 48800 | 48550 | 4298 |
| 622 | 20231031 | 090900 | 2547432800 | 48650 | 48700 | 48750 | 48600 | 3317 |
| 623 | 20231031 | 090800 | 2386032250 | 48650 | 48650 | 48800 | 48650 | 3971 |
| 624 | 20231031 | 090700 | 2192633700 | 48600 | 48500 | 48700 | 48450 | 4773 |
| 625 | 20231031 | 090600 | 1961017800 | 48550 | 48600 | 48650 | 48500 | 4677 |
| 626 | 20231031 | 090500 | 1733906650 | 48650 | 48750 | 48750 | 48600 | 3522 |
| 627 | 20231031 | 090400 | 1562556250 | 48700 | 48950 | 48950 | 48700 | 7523 |
| 628 | 20231031 | 090300 | 1195578300 | 48950 | 49050 | 49050 | 48900 | 2762 |
| 629 | 20231031 | 090200 | 1060354200 | 49050 | 49100 | 49200 | 49000 | 3029 |
| 630 | 20231031 | 090100 | 911813250 | 49050 | 49250 | 49450 | 49000 | 10117 |
| 631 | 20231031 | 090000 | 413214850 | 49200 | 49200 | 49250 | 49000 | 7537 |