30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 191100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 3 | 20231031 | 191000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20231031 | 190900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20231031 | 190800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20231031 | 190700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20231031 | 190600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20231031 | 190500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20231031 | 190400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20231031 | 190300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20231031 | 190200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20231031 | 190100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20231031 | 190000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20231031 | 185900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20231031 | 185800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20231031 | 185700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20231031 | 185600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20231031 | 185500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20231031 | 185400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20231031 | 185300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20231031 | 185200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20231031 | 185100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20231031 | 185000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20231031 | 184900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20231031 | 184800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20231031 | 184700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20231031 | 184600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20231031 | 184500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20231031 | 184400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20231031 | 184300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20231031 | 184200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20231031 | 184100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 33 | 20231031 | 184000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20231031 | 183900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20231031 | 183800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20231031 | 183700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20231031 | 183600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20231031 | 183500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20231031 | 183400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20231031 | 183300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20231031 | 183200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20231031 | 183100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20231031 | 183000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20231031 | 182900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20231031 | 182800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20231031 | 182700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20231031 | 182600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20231031 | 182500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20231031 | 182400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20231031 | 182300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20231031 | 182200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20231031 | 182100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20231031 | 182000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20231031 | 181900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20231031 | 181800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20231031 | 181700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20231031 | 181600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20231031 | 181500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20231031 | 181400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20231031 | 181300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20231031 | 181200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20231031 | 181100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 63 | 20231031 | 181000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20231031 | 180900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20231031 | 180800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20231031 | 180700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20231031 | 180600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20231031 | 180500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20231031 | 180400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20231031 | 180300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20231031 | 180200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20231031 | 180100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20231031 | 180000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20231031 | 175900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20231031 | 175800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20231031 | 175700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20231031 | 175600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20231031 | 175500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20231031 | 175400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20231031 | 175300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20231031 | 175200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20231031 | 175100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20231031 | 175000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20231031 | 174900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20231031 | 174800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20231031 | 174700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20231031 | 174600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20231031 | 174500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20231031 | 174400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20231031 | 174300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20231031 | 174200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20231031 | 174100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 93 | 20231031 | 174000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20231031 | 173900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20231031 | 173800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20231031 | 173700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20231031 | 173600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20231031 | 173500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20231031 | 173400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20231031 | 173300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20231031 | 173200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20231031 | 173100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20231031 | 173000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20231031 | 172900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20231031 | 172800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20231031 | 172700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20231031 | 172600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20231031 | 172500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20231031 | 172400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20231031 | 172300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20231031 | 172200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20231031 | 172100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20231031 | 172000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20231031 | 171900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20231031 | 171800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20231031 | 171700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20231031 | 171600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20231031 | 171500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20231031 | 171400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20231031 | 171300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20231031 | 171200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20231031 | 171100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 123 | 20231031 | 171000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20231031 | 170900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20231031 | 170800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20231031 | 170700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20231031 | 170600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20231031 | 170500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20231031 | 170400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20231031 | 170300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20231031 | 170200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20231031 | 170100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20231031 | 170000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20231031 | 165900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20231031 | 165800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20231031 | 165700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20231031 | 165600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20231031 | 165500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20231031 | 165400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20231031 | 165300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20231031 | 165200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20231031 | 165100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20231031 | 165000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20231031 | 164900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20231031 | 164800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20231031 | 164700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20231031 | 164600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20231031 | 164500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20231031 | 164400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20231031 | 164300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20231031 | 164200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20231031 | 164100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 153 | 20231031 | 164000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20231031 | 163900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20231031 | 163800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20231031 | 163700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20231031 | 163600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20231031 | 163500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20231031 | 163400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20231031 | 163300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20231031 | 163200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20231031 | 163100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20231031 | 163000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20231031 | 162900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20231031 | 162800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20231031 | 162700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20231031 | 162600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20231031 | 162500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20231031 | 162400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20231031 | 162300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20231031 | 162200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20231031 | 162100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20231031 | 162000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20231031 | 161900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20231031 | 161800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20231031 | 161700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20231031 | 161600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20231031 | 161500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20231031 | 161400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20231031 | 161300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20231031 | 161200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20231031 | 161100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 183 | 20231031 | 161000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20231031 | 160900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20231031 | 160800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20231031 | 160700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20231031 | 160600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20231031 | 160500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20231031 | 160400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20231031 | 160300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20231031 | 160200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20231031 | 160100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20231031 | 160000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20231031 | 155900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20231031 | 155800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20231031 | 155700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20231031 | 155600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20231031 | 155500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20231031 | 155400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20231031 | 155300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20231031 | 155200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20231031 | 155100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20231031 | 155000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20231031 | 154900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20231031 | 154800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20231031 | 154700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20231031 | 154600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20231031 | 154500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20231031 | 154400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20231031 | 154300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20231031 | 154200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20231031 | 154100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 213 | 20231031 | 154000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20231031 | 153900 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 215 | 20231031 | 153800 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 216 | 20231031 | 153700 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 217 | 20231031 | 153600 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 218 | 20231031 | 153500 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 219 | 20231031 | 153400 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 220 | 20231031 | 153300 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 221 | 20231031 | 153200 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 222 | 20231031 | 153100 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 0 |
| 223 | 20231031 | 153000 | 1502897305 | 2160 | 2160 | 2160 | 2160 | 22911 |
| 224 | 20231031 | 152900 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20231031 | 152800 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 226 | 20231031 | 152700 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 227 | 20231031 | 152600 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 228 | 20231031 | 152500 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 229 | 20231031 | 152400 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 230 | 20231031 | 152300 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 231 | 20231031 | 152200 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 232 | 20231031 | 152100 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 233 | 20231031 | 152000 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 0 |
| 234 | 20231031 | 151900 | 1453409545 | 2180 | 2180 | 2180 | 2180 | 66 |
| 235 | 20231031 | 151800 | 1453265665 | 2180 | 2180 | 2180 | 2180 | 418 |
| 236 | 20231031 | 151700 | 1452354425 | 2185 | 2180 | 2185 | 2180 | 537 |
| 237 | 20231031 | 151600 | 1451181580 | 2180 | 2180 | 2185 | 2180 | 422 |
| 238 | 20231031 | 151500 | 1450260140 | 2180 | 2175 | 2185 | 2175 | 236 |
| 239 | 20231031 | 151400 | 1449746115 | 2185 | 2180 | 2185 | 2180 | 499 |
| 240 | 20231031 | 151300 | 1448658220 | 2185 | 2175 | 2185 | 2175 | 17 |
| 241 | 20231031 | 151200 | 1448621235 | 2175 | 2175 | 2175 | 2175 | 20 |
| 242 | 20231031 | 151100 | 1448577735 | 2185 | 2180 | 2185 | 2180 | 1200 |
| 243 | 20231031 | 151000 | 1445960735 | 2180 | 2180 | 2180 | 2180 | 8 |
| 244 | 20231031 | 150900 | 1445943295 | 2185 | 2190 | 2195 | 2185 | 1829 |
| 245 | 20231031 | 150800 | 1441939250 | 2190 | 2175 | 2190 | 2175 | 1345 |
| 246 | 20231031 | 150700 | 1439011665 | 2175 | 2180 | 2180 | 2175 | 403 |
| 247 | 20231031 | 150600 | 1438133625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 248 | 20231031 | 150500 | 1438133625 | 2180 | 2180 | 2180 | 2180 | 0 |
| 249 | 20231031 | 150400 | 1438133625 | 2180 | 2180 | 2180 | 2180 | 15 |
| 250 | 20231031 | 150300 | 1438100925 | 2180 | 2190 | 2190 | 2175 | 1650 |
| 251 | 20231031 | 150200 | 1434505330 | 2190 | 2180 | 2190 | 2180 | 309 |
| 252 | 20231031 | 150100 | 1433830665 | 2180 | 2180 | 2180 | 2180 | 882 |
| 253 | 20231031 | 150000 | 1431907905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 254 | 20231031 | 145900 | 1431907905 | 2195 | 2195 | 2195 | 2195 | 100 |
| 255 | 20231031 | 145800 | 1431688405 | 2195 | 2195 | 2195 | 2195 | 100 |
| 256 | 20231031 | 145700 | 1431468905 | 2180 | 2180 | 2180 | 2180 | 339 |
| 257 | 20231031 | 145600 | 1430729885 | 2180 | 2180 | 2180 | 2180 | 72 |
| 258 | 20231031 | 145500 | 1430572925 | 2180 | 2180 | 2180 | 2180 | 1381 |
| 259 | 20231031 | 145400 | 1427562345 | 2180 | 2190 | 2195 | 2180 | 304 |
| 260 | 20231031 | 145300 | 1426895095 | 2190 | 2185 | 2190 | 2185 | 225 |
| 261 | 20231031 | 145200 | 1426402970 | 2185 | 2180 | 2185 | 2180 | 273 |
| 262 | 20231031 | 145100 | 1425807790 | 2180 | 2180 | 2180 | 2180 | 107 |
| 263 | 20231031 | 145000 | 1425574530 | 2175 | 2170 | 2175 | 2170 | 101 |
| 264 | 20231031 | 144900 | 1425355355 | 2165 | 2185 | 2185 | 2165 | 28003 |
| 265 | 20231031 | 144800 | 1364583720 | 2190 | 2190 | 2190 | 2190 | 427 |
| 266 | 20231031 | 144700 | 1363648590 | 2190 | 2190 | 2190 | 2190 | 1200 |
| 267 | 20231031 | 144600 | 1361020590 | 2190 | 2190 | 2190 | 2190 | 659 |
| 268 | 20231031 | 144500 | 1359577380 | 2190 | 2185 | 2190 | 2185 | 12245 |
| 269 | 20231031 | 144400 | 1332821900 | 2185 | 2185 | 2185 | 2185 | 795 |
| 270 | 20231031 | 144300 | 1331084825 | 2180 | 2175 | 2185 | 2175 | 214 |
| 271 | 20231031 | 144200 | 1330618325 | 2185 | 2180 | 2185 | 2175 | 10766 |
| 272 | 20231031 | 144100 | 1307128165 | 2175 | 2175 | 2180 | 2170 | 1054 |
| 273 | 20231031 | 144000 | 1304837305 | 2170 | 2170 | 2170 | 2170 | 0 |
| 274 | 20231031 | 143900 | 1304837305 | 2170 | 2175 | 2175 | 2170 | 420 |
| 275 | 20231031 | 143800 | 1303925655 | 2180 | 2170 | 2180 | 2170 | 1716 |
| 276 | 20231031 | 143700 | 1300188335 | 2175 | 2170 | 2175 | 2170 | 11 |
| 277 | 20231031 | 143600 | 1300164420 | 2170 | 2175 | 2175 | 2170 | 13437 |
| 278 | 20231031 | 143500 | 1270941445 | 2180 | 2180 | 2180 | 2180 | 0 |
| 279 | 20231031 | 143400 | 1270941445 | 2180 | 2180 | 2180 | 2175 | 12 |
| 280 | 20231031 | 143300 | 1270915290 | 2180 | 2185 | 2185 | 2180 | 27336 |
| 281 | 20231031 | 143200 | 1211288955 | 2185 | 2190 | 2190 | 2185 | 3910 |
| 282 | 20231031 | 143100 | 1202745600 | 2185 | 2185 | 2185 | 2185 | 0 |
| 283 | 20231031 | 143000 | 1202745600 | 2185 | 2185 | 2185 | 2185 | 0 |
| 284 | 20231031 | 142900 | 1202745600 | 2185 | 2185 | 2185 | 2185 | 315 |
| 285 | 20231031 | 142800 | 1202057325 | 2190 | 2190 | 2190 | 2190 | 999 |
| 286 | 20231031 | 142700 | 1199869515 | 2190 | 2190 | 2190 | 2190 | 0 |
| 287 | 20231031 | 142600 | 1199869515 | 2190 | 2190 | 2190 | 2190 | 549 |
| 288 | 20231031 | 142500 | 1198667205 | 2185 | 2185 | 2185 | 2185 | 150 |
| 289 | 20231031 | 142400 | 1198339455 | 2190 | 2190 | 2190 | 2190 | 716 |
| 290 | 20231031 | 142300 | 1196771415 | 2190 | 2190 | 2190 | 2190 | 0 |
| 291 | 20231031 | 142200 | 1196771415 | 2190 | 2190 | 2190 | 2190 | 0 |
| 292 | 20231031 | 142100 | 1196771415 | 2190 | 2190 | 2190 | 2190 | 228 |
| 293 | 20231031 | 142000 | 1196272095 | 2190 | 2190 | 2190 | 2190 | 68 |
| 294 | 20231031 | 141900 | 1196123175 | 2190 | 2190 | 2190 | 2190 | 0 |
| 295 | 20231031 | 141800 | 1196123175 | 2190 | 2190 | 2190 | 2190 | 0 |
| 296 | 20231031 | 141700 | 1196123175 | 2190 | 2190 | 2190 | 2190 | 775 |
| 297 | 20231031 | 141600 | 1194425925 | 2190 | 2195 | 2195 | 2190 | 1073 |
| 298 | 20231031 | 141500 | 1192071055 | 2195 | 2195 | 2195 | 2195 | 39 |
| 299 | 20231031 | 141400 | 1191985450 | 2195 | 2190 | 2195 | 2190 | 324 |
| 300 | 20231031 | 141300 | 1191275835 | 2190 | 2190 | 2190 | 2190 | 55 |
| 301 | 20231031 | 141200 | 1191155385 | 2185 | 2185 | 2185 | 2185 | 0 |
| 302 | 20231031 | 141100 | 1191155385 | 2185 | 2185 | 2185 | 2185 | 0 |
| 303 | 20231031 | 141000 | 1191155385 | 2185 | 2185 | 2185 | 2185 | 2025 |
| 304 | 20231031 | 140900 | 1186730760 | 2185 | 2185 | 2185 | 2185 | 0 |
| 305 | 20231031 | 140800 | 1186730760 | 2185 | 2185 | 2185 | 2185 | 3 |
| 306 | 20231031 | 140700 | 1186724205 | 2185 | 2185 | 2185 | 2185 | 0 |
| 307 | 20231031 | 140600 | 1186724205 | 2185 | 2185 | 2185 | 2185 | 0 |
| 308 | 20231031 | 140500 | 1186724205 | 2185 | 2190 | 2190 | 2185 | 1841 |
| 309 | 20231031 | 140400 | 1182692505 | 2190 | 2190 | 2190 | 2190 | 64 |
| 310 | 20231031 | 140300 | 1182552345 | 2190 | 2190 | 2190 | 2190 | 5 |
| 311 | 20231031 | 140200 | 1182541395 | 2190 | 2190 | 2190 | 2190 | 202 |
| 312 | 20231031 | 140100 | 1182099015 | 2190 | 2190 | 2190 | 2190 | 4 |
| 313 | 20231031 | 140000 | 1182090255 | 2185 | 2190 | 2190 | 2185 | 1411 |
| 314 | 20231031 | 135900 | 1179007215 | 2185 | 2185 | 2185 | 2185 | 5921 |
| 315 | 20231031 | 135800 | 1166069830 | 2185 | 2185 | 2185 | 2185 | 14 |
| 316 | 20231031 | 135700 | 1166039240 | 2185 | 2185 | 2185 | 2185 | 0 |
| 317 | 20231031 | 135600 | 1166039240 | 2185 | 2185 | 2185 | 2185 | 100 |
| 318 | 20231031 | 135500 | 1165820740 | 2185 | 2190 | 2190 | 2185 | 168 |
| 319 | 20231031 | 135400 | 1165453640 | 2190 | 2190 | 2190 | 2190 | 30 |
| 320 | 20231031 | 135300 | 1165387940 | 2190 | 2190 | 2190 | 2190 | 11503 |
| 321 | 20231031 | 135200 | 1140196370 | 2190 | 2195 | 2195 | 2190 | 146 |
| 322 | 20231031 | 135100 | 1139876400 | 2195 | 2195 | 2195 | 2195 | 159 |
| 323 | 20231031 | 135000 | 1139527395 | 2190 | 2190 | 2190 | 2190 | 763 |
| 324 | 20231031 | 134900 | 1137856425 | 2190 | 2190 | 2190 | 2190 | 0 |
| 325 | 20231031 | 134800 | 1137856425 | 2190 | 2190 | 2190 | 2190 | 900 |
| 326 | 20231031 | 134700 | 1135885425 | 2195 | 2195 | 2195 | 2195 | 10 |
| 327 | 20231031 | 134600 | 1135863475 | 2195 | 2195 | 2195 | 2195 | 1 |
| 328 | 20231031 | 134500 | 1135861280 | 2195 | 2195 | 2195 | 2195 | 11 |
| 329 | 20231031 | 134400 | 1135837135 | 2195 | 2195 | 2195 | 2195 | 1001 |
| 330 | 20231031 | 134300 | 1133639940 | 2190 | 2195 | 2195 | 2190 | 1261 |
| 331 | 20231031 | 134200 | 1130877045 | 2195 | 2195 | 2195 | 2195 | 53 |
| 332 | 20231031 | 134100 | 1130760710 | 2190 | 2190 | 2190 | 2190 | 0 |
| 333 | 20231031 | 134000 | 1130760710 | 2190 | 2195 | 2195 | 2190 | 117 |
| 334 | 20231031 | 133900 | 1130503980 | 2195 | 2195 | 2195 | 2195 | 10 |
| 335 | 20231031 | 133800 | 1130482030 | 2195 | 2195 | 2195 | 2195 | 451 |
| 336 | 20231031 | 133700 | 1129492085 | 2195 | 2195 | 2195 | 2195 | 2397 |
| 337 | 20231031 | 133600 | 1124230670 | 2195 | 2195 | 2195 | 2195 | 227 |
| 338 | 20231031 | 133500 | 1123732405 | 2190 | 2190 | 2190 | 2190 | 1900 |
| 339 | 20231031 | 133400 | 1119571405 | 2195 | 2195 | 2195 | 2195 | 261 |
| 340 | 20231031 | 133300 | 1118998510 | 2195 | 2195 | 2195 | 2195 | 200 |
| 341 | 20231031 | 133200 | 1118559510 | 2195 | 2195 | 2195 | 2195 | 2386 |
| 342 | 20231031 | 133100 | 1113322240 | 2195 | 2195 | 2195 | 2195 | 481 |
| 343 | 20231031 | 133000 | 1112266445 | 2195 | 2190 | 2195 | 2190 | 521 |
| 344 | 20231031 | 132900 | 1111125450 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 345 | 20231031 | 132800 | 1106745450 | 2195 | 2195 | 2195 | 2195 | 771 |
| 346 | 20231031 | 132700 | 1105053105 | 2195 | 2195 | 2195 | 2195 | 0 |
| 347 | 20231031 | 132600 | 1105053105 | 2195 | 2195 | 2195 | 2195 | 1977 |
| 348 | 20231031 | 132500 | 1100713590 | 2200 | 2200 | 2200 | 2200 | 0 |
| 349 | 20231031 | 132400 | 1100713590 | 2200 | 2200 | 2200 | 2190 | 10818 |
| 350 | 20231031 | 132300 | 1076957715 | 2200 | 2200 | 2200 | 2200 | 2998 |
| 351 | 20231031 | 132200 | 1070362115 | 2215 | 2215 | 2215 | 2215 | 0 |
| 352 | 20231031 | 132100 | 1070362115 | 2215 | 2215 | 2215 | 2215 | 0 |
| 353 | 20231031 | 132000 | 1070362115 | 2215 | 2215 | 2215 | 2215 | 234 |
| 354 | 20231031 | 131900 | 1069843805 | 2210 | 2210 | 2210 | 2210 | 0 |
| 355 | 20231031 | 131800 | 1069843805 | 2210 | 2210 | 2210 | 2210 | 200 |
| 356 | 20231031 | 131700 | 1069401805 | 2210 | 2210 | 2210 | 2210 | 0 |
| 357 | 20231031 | 131600 | 1069401805 | 2210 | 2210 | 2210 | 2210 | 0 |
| 358 | 20231031 | 131500 | 1069401805 | 2210 | 2210 | 2210 | 2210 | 1 |
| 359 | 20231031 | 131400 | 1069399595 | 2210 | 2210 | 2210 | 2210 | 2 |
| 360 | 20231031 | 131300 | 1069395175 | 2210 | 2210 | 2210 | 2210 | 0 |
| 361 | 20231031 | 131200 | 1069395175 | 2210 | 2210 | 2210 | 2210 | 0 |
| 362 | 20231031 | 131100 | 1069395175 | 2210 | 2210 | 2210 | 2210 | 1 |
| 363 | 20231031 | 131000 | 1069392965 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 364 | 20231031 | 130900 | 1064992965 | 2200 | 2200 | 2200 | 2200 | 3000 |
| 365 | 20231031 | 130800 | 1058392965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 366 | 20231031 | 130700 | 1058392965 | 2200 | 2200 | 2200 | 2200 | 4308 |
| 367 | 20231031 | 130600 | 1048915365 | 2200 | 2200 | 2200 | 2200 | 0 |
| 368 | 20231031 | 130500 | 1048915365 | 2200 | 2200 | 2200 | 2200 | 0 |
| 369 | 20231031 | 130400 | 1048915365 | 2200 | 2200 | 2200 | 2200 | 0 |
| 370 | 20231031 | 130300 | 1048915365 | 2200 | 2205 | 2210 | 2200 | 20350 |
| 371 | 20231031 | 130200 | 1004136945 | 2215 | 2215 | 2215 | 2215 | 0 |
| 372 | 20231031 | 130100 | 1004136945 | 2215 | 2210 | 2215 | 2210 | 3868 |
| 373 | 20231031 | 130000 | 995588660 | 2210 | 2210 | 2210 | 2210 | 784 |
| 374 | 20231031 | 125900 | 993856020 | 2210 | 2210 | 2210 | 2210 | 0 |
| 375 | 20231031 | 125800 | 993856020 | 2210 | 2205 | 2210 | 2205 | 822 |
| 376 | 20231031 | 125700 | 992039875 | 2210 | 2210 | 2210 | 2210 | 32 |
| 377 | 20231031 | 125600 | 991969155 | 2200 | 2200 | 2200 | 2200 | 0 |
| 378 | 20231031 | 125500 | 991969155 | 2200 | 2205 | 2205 | 2200 | 10000 |
| 379 | 20231031 | 125400 | 969958455 | 2205 | 2205 | 2205 | 2205 | 0 |
| 380 | 20231031 | 125300 | 969958455 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 381 | 20231031 | 125200 | 967753455 | 2205 | 2205 | 2205 | 2205 | 0 |
| 382 | 20231031 | 125100 | 967753455 | 2205 | 2205 | 2205 | 2205 | 100 |
| 383 | 20231031 | 125000 | 967532955 | 2205 | 2205 | 2205 | 2205 | 4 |
| 384 | 20231031 | 124900 | 967524135 | 2215 | 2215 | 2215 | 2215 | 10 |
| 385 | 20231031 | 124800 | 967501985 | 2215 | 2215 | 2220 | 2215 | 215 |
| 386 | 20231031 | 124700 | 967024765 | 2205 | 2210 | 2210 | 2205 | 102 |
| 387 | 20231031 | 124600 | 966799605 | 2205 | 2205 | 2205 | 2205 | 0 |
| 388 | 20231031 | 124500 | 966799605 | 2205 | 2215 | 2215 | 2205 | 8121 |
| 389 | 20231031 | 124400 | 948887005 | 2210 | 2210 | 2210 | 2210 | 0 |
| 390 | 20231031 | 124300 | 948887005 | 2210 | 2210 | 2210 | 2210 | 1 |
| 391 | 20231031 | 124200 | 948884795 | 2205 | 2205 | 2205 | 2205 | 0 |
| 392 | 20231031 | 124100 | 948884795 | 2205 | 2210 | 2210 | 2205 | 330 |
| 393 | 20231031 | 124000 | 948156800 | 2210 | 2210 | 2210 | 2210 | 35 |
| 394 | 20231031 | 123900 | 948079450 | 2210 | 2210 | 2210 | 2210 | 214 |
| 395 | 20231031 | 123800 | 947606510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 396 | 20231031 | 123700 | 947606510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 397 | 20231031 | 123600 | 947606510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 398 | 20231031 | 123500 | 947606510 | 2210 | 2210 | 2210 | 2210 | 1420 |
| 399 | 20231031 | 123400 | 944468310 | 2215 | 2215 | 2215 | 2215 | 2 |
| 400 | 20231031 | 123300 | 944463880 | 2220 | 2215 | 2220 | 2215 | 1938 |
| 401 | 20231031 | 123200 | 940166560 | 2215 | 2215 | 2215 | 2215 | 0 |
| 402 | 20231031 | 123100 | 940166560 | 2215 | 2215 | 2215 | 2215 | 0 |
| 403 | 20231031 | 123000 | 940166560 | 2215 | 2215 | 2215 | 2215 | 1 |
| 404 | 20231031 | 122900 | 940164345 | 2215 | 2215 | 2215 | 2215 | 66 |
| 405 | 20231031 | 122800 | 940018155 | 2210 | 2210 | 2210 | 2210 | 800 |
| 406 | 20231031 | 122700 | 938250155 | 2210 | 2210 | 2210 | 2210 | 10 |
| 407 | 20231031 | 122600 | 938228055 | 2210 | 2210 | 2210 | 2210 | 234 |
| 408 | 20231031 | 122500 | 937710915 | 2205 | 2210 | 2210 | 2205 | 201 |
| 409 | 20231031 | 122400 | 937267705 | 2210 | 2210 | 2210 | 2210 | 100 |
| 410 | 20231031 | 122300 | 937046705 | 2210 | 2210 | 2210 | 2210 | 110 |
| 411 | 20231031 | 122200 | 936803605 | 2210 | 2210 | 2210 | 2210 | 0 |
| 412 | 20231031 | 122100 | 936803605 | 2210 | 2210 | 2210 | 2210 | 0 |
| 413 | 20231031 | 122000 | 936803605 | 2210 | 2210 | 2210 | 2210 | 37 |
| 414 | 20231031 | 121900 | 936721835 | 2210 | 2210 | 2210 | 2210 | 0 |
| 415 | 20231031 | 121800 | 936721835 | 2210 | 2210 | 2210 | 2205 | 641 |
| 416 | 20231031 | 121700 | 935305845 | 2210 | 2210 | 2210 | 2210 | 6655 |
| 417 | 20231031 | 121600 | 920598295 | 2210 | 2210 | 2210 | 2210 | 2315 |
| 418 | 20231031 | 121500 | 915482145 | 2210 | 2220 | 2220 | 2210 | 252 |
| 419 | 20231031 | 121400 | 914925175 | 2220 | 2220 | 2220 | 2220 | 0 |
| 420 | 20231031 | 121300 | 914925175 | 2220 | 2220 | 2220 | 2220 | 0 |
| 421 | 20231031 | 121200 | 914925175 | 2220 | 2220 | 2220 | 2220 | 51 |
| 422 | 20231031 | 121100 | 914811955 | 2220 | 2220 | 2220 | 2220 | 2 |
| 423 | 20231031 | 121000 | 914807515 | 2215 | 2215 | 2215 | 2215 | 2828 |
| 424 | 20231031 | 120900 | 908543495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 425 | 20231031 | 120800 | 908543495 | 2225 | 2225 | 2225 | 2225 | 0 |
| 426 | 20231031 | 120700 | 908543495 | 2225 | 2225 | 2225 | 2225 | 96 |
| 427 | 20231031 | 120600 | 908329895 | 2225 | 2225 | 2225 | 2225 | 100 |
| 428 | 20231031 | 120500 | 908107395 | 2225 | 2225 | 2225 | 2225 | 25 |
| 429 | 20231031 | 120400 | 908051770 | 2225 | 2225 | 2225 | 2225 | 0 |
| 430 | 20231031 | 120300 | 908051770 | 2225 | 2225 | 2225 | 2225 | 221 |
| 431 | 20231031 | 120200 | 907560045 | 2225 | 2225 | 2225 | 2225 | 0 |
| 432 | 20231031 | 120100 | 907560045 | 2225 | 2225 | 2225 | 2225 | 0 |
| 433 | 20231031 | 120000 | 907560045 | 2225 | 2225 | 2225 | 2225 | 0 |
| 434 | 20231031 | 115900 | 907560045 | 2225 | 2225 | 2225 | 2225 | 0 |
| 435 | 20231031 | 115800 | 907560045 | 2225 | 2225 | 2225 | 2225 | 20 |
| 436 | 20231031 | 115700 | 907515545 | 2215 | 2220 | 2220 | 2215 | 101 |
| 437 | 20231031 | 115600 | 907291740 | 2220 | 2220 | 2220 | 2220 | 22 |
| 438 | 20231031 | 115500 | 907242900 | 2220 | 2220 | 2220 | 2220 | 60 |
| 439 | 20231031 | 115400 | 907109700 | 2220 | 2220 | 2220 | 2220 | 1876 |
| 440 | 20231031 | 115300 | 902944980 | 2220 | 2220 | 2220 | 2220 | 2 |
| 441 | 20231031 | 115200 | 902940540 | 2210 | 2215 | 2215 | 2210 | 2929 |
| 442 | 20231031 | 115100 | 896459905 | 2220 | 2220 | 2220 | 2220 | 23 |
| 443 | 20231031 | 115000 | 896408845 | 2220 | 2220 | 2220 | 2220 | 10 |
| 444 | 20231031 | 114900 | 896386645 | 2215 | 2215 | 2215 | 2215 | 0 |
| 445 | 20231031 | 114800 | 896386645 | 2215 | 2215 | 2215 | 2215 | 0 |
| 446 | 20231031 | 114700 | 896386645 | 2215 | 2215 | 2215 | 2215 | 0 |
| 447 | 20231031 | 114600 | 896386645 | 2215 | 2215 | 2215 | 2215 | 0 |
| 448 | 20231031 | 114500 | 896386645 | 2215 | 2215 | 2215 | 2215 | 103 |
| 449 | 20231031 | 114400 | 896158500 | 2215 | 2215 | 2215 | 2215 | 6342 |
| 450 | 20231031 | 114300 | 882110970 | 2220 | 2220 | 2220 | 2220 | 1901 |
| 451 | 20231031 | 114200 | 877890750 | 2220 | 2220 | 2220 | 2220 | 1246 |
| 452 | 20231031 | 114100 | 875124630 | 2225 | 2225 | 2225 | 2225 | 1402 |
| 453 | 20231031 | 114000 | 872005180 | 2230 | 2230 | 2230 | 2230 | 70 |
| 454 | 20231031 | 113900 | 871849080 | 2230 | 2230 | 2250 | 2230 | 682 |
| 455 | 20231031 | 113800 | 870328020 | 2265 | 2230 | 2265 | 2230 | 4935 |
| 456 | 20231031 | 113700 | 859238370 | 2235 | 2235 | 2235 | 2235 | 0 |
| 457 | 20231031 | 113600 | 859238370 | 2235 | 2235 | 2235 | 2235 | 2 |
| 458 | 20231031 | 113500 | 859233900 | 2235 | 2215 | 2235 | 2215 | 2553 |
| 459 | 20231031 | 113400 | 853572980 | 2215 | 2215 | 2215 | 2215 | 2200 |
| 460 | 20231031 | 113300 | 848699980 | 2210 | 2210 | 2210 | 2210 | 507 |
| 461 | 20231031 | 113200 | 847579510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 462 | 20231031 | 113100 | 847579510 | 2210 | 2210 | 2210 | 2210 | 733 |
| 463 | 20231031 | 113000 | 845959580 | 2210 | 2210 | 2210 | 2210 | 0 |
| 464 | 20231031 | 112900 | 845959580 | 2210 | 2215 | 2215 | 2210 | 1521 |
| 465 | 20231031 | 112800 | 842598070 | 2215 | 2215 | 2215 | 2215 | 0 |
| 466 | 20231031 | 112700 | 842598070 | 2215 | 2215 | 2215 | 2215 | 712 |
| 467 | 20231031 | 112600 | 841020990 | 2215 | 2215 | 2215 | 2215 | 0 |
| 468 | 20231031 | 112500 | 841020990 | 2215 | 2215 | 2215 | 2215 | 2840 |
| 469 | 20231031 | 112400 | 834730390 | 2220 | 2220 | 2220 | 2220 | 641 |
| 470 | 20231031 | 112300 | 833307370 | 2220 | 2220 | 2220 | 2220 | 362 |
| 471 | 20231031 | 112200 | 832503730 | 2225 | 2220 | 2225 | 2220 | 1498 |
| 472 | 20231031 | 112100 | 829178165 | 2220 | 2220 | 2220 | 2220 | 3289 |
| 473 | 20231031 | 112000 | 821876585 | 2220 | 2220 | 2220 | 2220 | 3879 |
| 474 | 20231031 | 111900 | 813265205 | 2225 | 2225 | 2225 | 2225 | 1383 |
| 475 | 20231031 | 111800 | 810188030 | 2225 | 2225 | 2225 | 2225 | 0 |
| 476 | 20231031 | 111700 | 810188030 | 2225 | 2225 | 2225 | 2225 | 0 |
| 477 | 20231031 | 111600 | 810188030 | 2225 | 2225 | 2225 | 2225 | 292 |
| 478 | 20231031 | 111500 | 809538330 | 2225 | 2225 | 2225 | 2225 | 2247 |
| 479 | 20231031 | 111400 | 804538755 | 2230 | 2230 | 2230 | 2230 | 1 |
| 480 | 20231031 | 111300 | 804536525 | 2230 | 2220 | 2230 | 2220 | 1678 |
| 481 | 20231031 | 111200 | 800811260 | 2220 | 2220 | 2220 | 2220 | 283 |
| 482 | 20231031 | 111100 | 800183000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 483 | 20231031 | 111000 | 800183000 | 2220 | 2220 | 2220 | 2220 | 4 |
| 484 | 20231031 | 110900 | 800174120 | 2220 | 2220 | 2220 | 2220 | 2 |
| 485 | 20231031 | 110800 | 800169680 | 2220 | 2220 | 2220 | 2220 | 5 |
| 486 | 20231031 | 110700 | 800158580 | 2220 | 2220 | 2220 | 2220 | 1 |
| 487 | 20231031 | 110600 | 800156360 | 2225 | 2225 | 2225 | 2225 | 0 |
| 488 | 20231031 | 110500 | 800156360 | 2225 | 2220 | 2225 | 2220 | 3091 |
| 489 | 20231031 | 110400 | 793280740 | 2225 | 2225 | 2225 | 2225 | 0 |
| 490 | 20231031 | 110300 | 793280740 | 2225 | 2225 | 2225 | 2225 | 100 |
| 491 | 20231031 | 110200 | 793058240 | 2220 | 2220 | 2220 | 2220 | 200 |
| 492 | 20231031 | 110100 | 792614240 | 2225 | 2225 | 2225 | 2225 | 1 |
| 493 | 20231031 | 110000 | 792612015 | 2220 | 2220 | 2220 | 2220 | 3 |
| 494 | 20231031 | 105900 | 792605355 | 2215 | 2215 | 2215 | 2215 | 320 |
| 495 | 20231031 | 105800 | 791896555 | 2220 | 2225 | 2225 | 2220 | 789 |
| 496 | 20231031 | 105700 | 790144475 | 2225 | 2225 | 2225 | 2225 | 1 |
| 497 | 20231031 | 105600 | 790142250 | 2225 | 2225 | 2225 | 2225 | 120 |
| 498 | 20231031 | 105500 | 789875250 | 2225 | 2220 | 2225 | 2220 | 146 |
| 499 | 20231031 | 105400 | 789550630 | 2225 | 2225 | 2225 | 2225 | 0 |
| 500 | 20231031 | 105300 | 789550630 | 2225 | 2225 | 2225 | 2225 | 0 |
| 501 | 20231031 | 105200 | 789550630 | 2225 | 2225 | 2225 | 2225 | 349 |
| 502 | 20231031 | 105100 | 788774105 | 2225 | 2225 | 2230 | 2225 | 2020 |
| 503 | 20231031 | 105000 | 784270095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 504 | 20231031 | 104900 | 784270095 | 2230 | 2230 | 2230 | 2225 | 1092 |
| 505 | 20231031 | 104800 | 781840295 | 2230 | 2230 | 2230 | 2230 | 0 |
| 506 | 20231031 | 104700 | 781840295 | 2230 | 2230 | 2230 | 2230 | 25 |
| 507 | 20231031 | 104600 | 781784545 | 2225 | 2230 | 2230 | 2225 | 1730 |
| 508 | 20231031 | 104500 | 777935220 | 2230 | 2230 | 2230 | 2230 | 0 |
| 509 | 20231031 | 104400 | 777935220 | 2230 | 2225 | 2235 | 2225 | 1618 |
| 510 | 20231031 | 104300 | 774326845 | 2235 | 2235 | 2235 | 2235 | 720 |
| 511 | 20231031 | 104200 | 772717645 | 2230 | 2230 | 2230 | 2230 | 0 |
| 512 | 20231031 | 104100 | 772717645 | 2230 | 2230 | 2230 | 2230 | 238 |
| 513 | 20231031 | 104000 | 772186905 | 2225 | 2225 | 2225 | 2225 | 0 |
| 514 | 20231031 | 103900 | 772186905 | 2225 | 2225 | 2225 | 2225 | 199 |
| 515 | 20231031 | 103800 | 771744130 | 2225 | 2225 | 2225 | 2225 | 201 |
| 516 | 20231031 | 103700 | 771296905 | 2220 | 2220 | 2220 | 2220 | 0 |
| 517 | 20231031 | 103600 | 771296905 | 2220 | 2220 | 2220 | 2220 | 8 |
| 518 | 20231031 | 103500 | 771279145 | 2230 | 2225 | 2230 | 2225 | 101 |
| 519 | 20231031 | 103400 | 771053920 | 2225 | 2225 | 2225 | 2225 | 1535 |
| 520 | 20231031 | 103300 | 767638545 | 2230 | 2230 | 2230 | 2230 | 1036 |
| 521 | 20231031 | 103200 | 765328265 | 2230 | 2230 | 2230 | 2230 | 30 |
| 522 | 20231031 | 103100 | 765261365 | 2225 | 2225 | 2225 | 2225 | 0 |
| 523 | 20231031 | 103000 | 765261365 | 2225 | 2220 | 2225 | 2220 | 397 |
| 524 | 20231031 | 102900 | 764379470 | 2225 | 2220 | 2225 | 2220 | 4 |
| 525 | 20231031 | 102800 | 764370580 | 2220 | 2220 | 2220 | 2220 | 0 |
| 526 | 20231031 | 102700 | 764370580 | 2220 | 2215 | 2220 | 2215 | 1531 |
| 527 | 20231031 | 102600 | 760971770 | 2215 | 2215 | 2215 | 2215 | 182 |
| 528 | 20231031 | 102500 | 760568640 | 2220 | 2220 | 2220 | 2220 | 1 |
| 529 | 20231031 | 102400 | 760566420 | 2210 | 2210 | 2210 | 2210 | 323 |
| 530 | 20231031 | 102300 | 759852590 | 2210 | 2210 | 2210 | 2210 | 0 |
| 531 | 20231031 | 102200 | 759852590 | 2210 | 2210 | 2210 | 2210 | 500 |
| 532 | 20231031 | 102100 | 758747590 | 2210 | 2210 | 2210 | 2210 | 177 |
| 533 | 20231031 | 102000 | 758356420 | 2210 | 2210 | 2210 | 2210 | 0 |
| 534 | 20231031 | 101900 | 758356420 | 2210 | 2210 | 2210 | 2210 | 1071 |
| 535 | 20231031 | 101800 | 755989510 | 2210 | 2215 | 2215 | 2210 | 3778 |
| 536 | 20231031 | 101700 | 747629315 | 2220 | 2220 | 2220 | 2220 | 200 |
| 537 | 20231031 | 101600 | 747185315 | 2220 | 2220 | 2220 | 2220 | 884 |
| 538 | 20231031 | 101500 | 745222835 | 2220 | 2220 | 2220 | 2220 | 210 |
| 539 | 20231031 | 101400 | 744756635 | 2220 | 2220 | 2220 | 2220 | 56 |
| 540 | 20231031 | 101300 | 744632315 | 2220 | 2220 | 2220 | 2220 | 250 |
| 541 | 20231031 | 101200 | 744077315 | 2220 | 2225 | 2225 | 2220 | 1253 |
| 542 | 20231031 | 101100 | 741294160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 543 | 20231031 | 101000 | 741294160 | 2220 | 2220 | 2220 | 2220 | 0 |
| 544 | 20231031 | 100900 | 741294160 | 2220 | 2220 | 2220 | 2220 | 15 |
| 545 | 20231031 | 100800 | 741260860 | 2220 | 2230 | 2230 | 2220 | 1887 |
| 546 | 20231031 | 100700 | 737069680 | 2230 | 2225 | 2230 | 2225 | 2018 |
| 547 | 20231031 | 100600 | 732572500 | 2225 | 2220 | 2225 | 2220 | 690 |
| 548 | 20231031 | 100500 | 731037255 | 2220 | 2220 | 2220 | 2220 | 1 |
| 549 | 20231031 | 100400 | 731035035 | 2210 | 2220 | 2220 | 2205 | 5505 |
| 550 | 20231031 | 100300 | 718858975 | 2220 | 2220 | 2220 | 2220 | 203 |
| 551 | 20231031 | 100200 | 718408315 | 2215 | 2205 | 2230 | 2205 | 4048 |
| 552 | 20231031 | 100100 | 709412265 | 2205 | 2225 | 2225 | 2200 | 25959 |
| 553 | 20231031 | 100000 | 652149960 | 2230 | 2230 | 2230 | 2230 | 982 |
| 554 | 20231031 | 095900 | 649960100 | 2230 | 2235 | 2235 | 2230 | 404 |
| 555 | 20231031 | 095800 | 649057415 | 2230 | 2230 | 2230 | 2230 | 20 |
| 556 | 20231031 | 095700 | 649012815 | 2230 | 2230 | 2230 | 2230 | 1488 |
| 557 | 20231031 | 095600 | 645694575 | 2230 | 2220 | 2230 | 2220 | 377 |
| 558 | 20231031 | 095500 | 644854165 | 2230 | 2220 | 2230 | 2220 | 1964 |
| 559 | 20231031 | 095400 | 640493055 | 2230 | 2245 | 2245 | 2200 | 60941 |
| 560 | 20231031 | 095300 | 505221345 | 2245 | 2250 | 2250 | 2245 | 3846 |
| 561 | 20231031 | 095200 | 496578580 | 2250 | 2250 | 2250 | 2250 | 270 |
| 562 | 20231031 | 095100 | 495971080 | 2250 | 2245 | 2250 | 2245 | 736 |
| 563 | 20231031 | 095000 | 494315090 | 2250 | 2250 | 2250 | 2250 | 455 |
| 564 | 20231031 | 094900 | 493291340 | 2250 | 2245 | 2250 | 2245 | 908 |
| 565 | 20231031 | 094800 | 491250380 | 2245 | 2250 | 2250 | 2245 | 25 |
| 566 | 20231031 | 094700 | 491194155 | 2250 | 2240 | 2255 | 2240 | 5045 |
| 567 | 20231031 | 094600 | 479855215 | 2240 | 2245 | 2250 | 2240 | 20179 |
| 568 | 20231031 | 094500 | 434594745 | 2245 | 2265 | 2265 | 2245 | 17301 |
| 569 | 20231031 | 094400 | 395643625 | 2265 | 2265 | 2265 | 2255 | 52 |
| 570 | 20231031 | 094300 | 395526345 | 2260 | 2260 | 2260 | 2260 | 825 |
| 571 | 20231031 | 094200 | 393661845 | 2260 | 2265 | 2265 | 2260 | 51 |
| 572 | 20231031 | 094100 | 393546580 | 2260 | 2260 | 2260 | 2260 | 3989 |
| 573 | 20231031 | 094000 | 384531440 | 2270 | 2265 | 2270 | 2265 | 3465 |
| 574 | 20231031 | 093900 | 376680895 | 2280 | 2280 | 2280 | 2270 | 7 |
| 575 | 20231031 | 093800 | 376664985 | 2270 | 2270 | 2270 | 2270 | 744 |
| 576 | 20231031 | 093700 | 374976105 | 2270 | 2270 | 2270 | 2270 | 5 |
| 577 | 20231031 | 093600 | 374964755 | 2285 | 2285 | 2285 | 2285 | 0 |
| 578 | 20231031 | 093500 | 374964755 | 2285 | 2280 | 2285 | 2275 | 2414 |
| 579 | 20231031 | 093400 | 369472870 | 2285 | 2280 | 2285 | 2270 | 561 |
| 580 | 20231031 | 093300 | 368193835 | 2280 | 2280 | 2280 | 2280 | 3 |
| 581 | 20231031 | 093200 | 368186995 | 2280 | 2270 | 2280 | 2270 | 5283 |
| 582 | 20231031 | 093100 | 356169220 | 2270 | 2270 | 2270 | 2260 | 868 |
| 583 | 20231031 | 093000 | 354198910 | 2270 | 2260 | 2270 | 2260 | 3863 |
| 584 | 20231031 | 092900 | 345450025 | 2270 | 2265 | 2270 | 2265 | 474 |
| 585 | 20231031 | 092800 | 344374740 | 2265 | 2265 | 2265 | 2255 | 955 |
| 586 | 20231031 | 092700 | 342220565 | 2265 | 2265 | 2265 | 2260 | 50 |
| 587 | 20231031 | 092600 | 342107555 | 2255 | 2260 | 2265 | 2255 | 183 |
| 588 | 20231031 | 092500 | 341694780 | 2270 | 2270 | 2270 | 2270 | 2 |
| 589 | 20231031 | 092400 | 341690240 | 2260 | 2260 | 2270 | 2260 | 202 |
| 590 | 20231031 | 092300 | 341233710 | 2260 | 2250 | 2260 | 2245 | 2224 |
| 591 | 20231031 | 092200 | 336232155 | 2250 | 2270 | 2270 | 2250 | 16421 |
| 592 | 20231031 | 092100 | 299248465 | 2260 | 2265 | 2275 | 2260 | 3108 |
| 593 | 20231031 | 092000 | 292224295 | 2275 | 2275 | 2275 | 2265 | 15 |
| 594 | 20231031 | 091900 | 292190200 | 2275 | 2275 | 2275 | 2260 | 318 |
| 595 | 20231031 | 091800 | 291467750 | 2260 | 2270 | 2280 | 2260 | 7150 |
| 596 | 20231031 | 091700 | 275276470 | 2280 | 2270 | 2280 | 2265 | 318 |
| 597 | 20231031 | 091600 | 274553880 | 2270 | 2275 | 2275 | 2260 | 1148 |
| 598 | 20231031 | 091500 | 271959185 | 2260 | 2265 | 2280 | 2260 | 2220 |
| 599 | 20231031 | 091400 | 266939400 | 2280 | 2265 | 2280 | 2265 | 635 |
| 600 | 20231031 | 091300 | 265493775 | 2280 | 2265 | 2285 | 2260 | 2010 |
| 601 | 20231031 | 091200 | 260941095 | 2265 | 2260 | 2265 | 2255 | 737 |
| 602 | 20231031 | 091100 | 259273695 | 2250 | 2275 | 2275 | 2250 | 21683 |
| 603 | 20231031 | 091000 | 210323300 | 2285 | 2265 | 2290 | 2255 | 8545 |
| 604 | 20231031 | 090900 | 190979525 | 2260 | 2290 | 2290 | 2260 | 21366 |
| 605 | 20231031 | 090800 | 142545210 | 2290 | 2270 | 2290 | 2270 | 10946 |
| 606 | 20231031 | 090700 | 117647600 | 2280 | 2280 | 2280 | 2270 | 8844 |
| 607 | 20231031 | 090600 | 97546095 | 2280 | 2285 | 2285 | 2280 | 486 |
| 608 | 20231031 | 090500 | 96435595 | 2285 | 2295 | 2295 | 2280 | 12572 |
| 609 | 20231031 | 090400 | 67673875 | 2295 | 2315 | 2325 | 2295 | 21891 |
| 610 | 20231031 | 090300 | 17264380 | 2320 | 2320 | 2320 | 2320 | 710 |
| 611 | 20231031 | 090200 | 15617180 | 2320 | 2320 | 2335 | 2320 | 3824 |
| 612 | 20231031 | 090100 | 6728800 | 2325 | 2325 | 2325 | 2325 | 20 |
| 613 | 20231031 | 090000 | 6682300 | 2355 | 2315 | 2365 | 2315 | 2878 |