30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 190900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 3 | 20231031 | 190800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231031 | 190700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231031 | 190600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231031 | 190500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231031 | 190400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231031 | 190300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231031 | 190200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231031 | 190100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231031 | 190000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231031 | 185900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231031 | 185800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231031 | 185700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231031 | 185600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231031 | 185500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231031 | 185400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231031 | 185300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231031 | 185200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231031 | 185100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231031 | 185000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231031 | 184900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231031 | 184800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231031 | 184700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231031 | 184600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231031 | 184500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231031 | 184400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231031 | 184300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231031 | 184200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231031 | 184100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231031 | 184000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231031 | 183900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 33 | 20231031 | 183800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231031 | 183700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231031 | 183600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231031 | 183500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231031 | 183400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231031 | 183300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231031 | 183200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231031 | 183100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231031 | 183000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231031 | 182900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231031 | 182800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231031 | 182700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231031 | 182600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231031 | 182500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231031 | 182400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231031 | 182300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231031 | 182200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231031 | 182100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231031 | 182000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231031 | 181900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231031 | 181800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231031 | 181700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231031 | 181600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231031 | 181500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231031 | 181400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231031 | 181300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231031 | 181200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231031 | 181100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231031 | 181000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231031 | 180900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 63 | 20231031 | 180800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231031 | 180700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231031 | 180600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231031 | 180500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231031 | 180400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231031 | 180300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231031 | 180200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231031 | 180100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231031 | 180000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231031 | 175900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231031 | 175800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231031 | 175700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231031 | 175600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231031 | 175500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231031 | 175400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231031 | 175300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231031 | 175200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231031 | 175100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231031 | 175000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231031 | 174900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231031 | 174800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231031 | 174700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231031 | 174600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231031 | 174500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231031 | 174400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231031 | 174300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231031 | 174200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231031 | 174100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231031 | 174000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231031 | 173900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 93 | 20231031 | 173800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231031 | 173700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231031 | 173600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231031 | 173500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231031 | 173400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231031 | 173300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231031 | 173200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231031 | 173100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231031 | 173000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231031 | 172900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231031 | 172800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231031 | 172700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231031 | 172600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231031 | 172500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231031 | 172400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231031 | 172300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231031 | 172200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231031 | 172100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231031 | 172000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231031 | 171900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231031 | 171800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231031 | 171700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231031 | 171600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231031 | 171500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231031 | 171400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231031 | 171300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231031 | 171200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231031 | 171100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231031 | 171000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231031 | 170900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 123 | 20231031 | 170800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231031 | 170700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231031 | 170600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231031 | 170500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231031 | 170400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231031 | 170300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231031 | 170200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231031 | 170100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231031 | 170000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231031 | 165900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231031 | 165800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231031 | 165700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231031 | 165600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231031 | 165500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231031 | 165400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231031 | 165300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231031 | 165200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231031 | 165100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231031 | 165000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231031 | 164900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231031 | 164800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231031 | 164700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231031 | 164600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231031 | 164500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231031 | 164400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231031 | 164300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231031 | 164200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231031 | 164100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231031 | 164000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231031 | 163900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 153 | 20231031 | 163800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231031 | 163700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231031 | 163600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231031 | 163500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231031 | 163400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231031 | 163300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231031 | 163200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231031 | 163100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231031 | 163000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231031 | 162900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231031 | 162800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231031 | 162700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231031 | 162600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231031 | 162500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231031 | 162400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231031 | 162300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231031 | 162200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231031 | 162100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231031 | 162000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231031 | 161900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231031 | 161800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231031 | 161700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231031 | 161600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231031 | 161500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231031 | 161400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231031 | 161300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231031 | 161200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231031 | 161100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231031 | 161000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231031 | 160900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 183 | 20231031 | 160800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231031 | 160700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231031 | 160600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20231031 | 160500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20231031 | 160400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20231031 | 160300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20231031 | 160200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20231031 | 160100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20231031 | 160000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20231031 | 155900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20231031 | 155800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20231031 | 155700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20231031 | 155600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20231031 | 155500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20231031 | 155400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20231031 | 155300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20231031 | 155200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20231031 | 155100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20231031 | 155000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20231031 | 154900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20231031 | 154800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20231031 | 154700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20231031 | 154600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20231031 | 154500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20231031 | 154400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20231031 | 154300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20231031 | 154200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20231031 | 154100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20231031 | 154000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20231031 | 153900 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 213 | 20231031 | 153800 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20231031 | 153700 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20231031 | 153600 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20231031 | 153500 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20231031 | 153400 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20231031 | 153300 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20231031 | 153200 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20231031 | 153100 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20231031 | 153000 | 1103380375 | 3645 | 3645 | 3645 | 3645 | 4992 |
| 222 | 20231031 | 152900 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20231031 | 152800 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20231031 | 152700 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20231031 | 152600 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20231031 | 152500 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20231031 | 152400 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20231031 | 152300 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20231031 | 152200 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20231031 | 152100 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20231031 | 152000 | 1085184535 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20231031 | 151900 | 1085184535 | 3645 | 3645 | 3650 | 3645 | 896 |
| 233 | 20231031 | 151800 | 1081918105 | 3645 | 3650 | 3650 | 3645 | 2697 |
| 234 | 20231031 | 151700 | 1072082165 | 3660 | 3650 | 3660 | 3650 | 638 |
| 235 | 20231031 | 151600 | 1069752785 | 3660 | 3660 | 3660 | 3645 | 819 |
| 236 | 20231031 | 151500 | 1066762470 | 3650 | 3660 | 3660 | 3650 | 8417 |
| 237 | 20231031 | 151400 | 1036039620 | 3655 | 3660 | 3670 | 3655 | 434 |
| 238 | 20231031 | 151300 | 1034452020 | 3660 | 3655 | 3660 | 3655 | 1099 |
| 239 | 20231031 | 151200 | 1030434175 | 3650 | 3660 | 3660 | 3650 | 3013 |
| 240 | 20231031 | 151100 | 1019428995 | 3660 | 3660 | 3660 | 3660 | 200 |
| 241 | 20231031 | 151000 | 1018696995 | 3660 | 3660 | 3660 | 3655 | 2067 |
| 242 | 20231031 | 150900 | 1011136595 | 3660 | 3660 | 3660 | 3660 | 0 |
| 243 | 20231031 | 150800 | 1011136595 | 3660 | 3655 | 3660 | 3655 | 400 |
| 244 | 20231031 | 150700 | 1009673595 | 3655 | 3655 | 3655 | 3655 | 100 |
| 245 | 20231031 | 150600 | 1009308095 | 3655 | 3655 | 3655 | 3655 | 641 |
| 246 | 20231031 | 150500 | 1006965240 | 3655 | 3655 | 3655 | 3655 | 69 |
| 247 | 20231031 | 150400 | 1006713045 | 3655 | 3655 | 3655 | 3655 | 1500 |
| 248 | 20231031 | 150300 | 1001230545 | 3655 | 3655 | 3655 | 3655 | 269 |
| 249 | 20231031 | 150200 | 1000247350 | 3660 | 3655 | 3660 | 3655 | 485 |
| 250 | 20231031 | 150100 | 998472650 | 3655 | 3655 | 3655 | 3655 | 10 |
| 251 | 20231031 | 150000 | 998436100 | 3655 | 3655 | 3655 | 3655 | 2 |
| 252 | 20231031 | 145900 | 998428790 | 3655 | 3660 | 3660 | 3655 | 1306 |
| 253 | 20231031 | 145800 | 993652910 | 3660 | 3665 | 3670 | 3660 | 646 |
| 254 | 20231031 | 145700 | 991287390 | 3670 | 3670 | 3670 | 3670 | 41 |
| 255 | 20231031 | 145600 | 991136920 | 3670 | 3670 | 3670 | 3670 | 1 |
| 256 | 20231031 | 145500 | 991133250 | 3660 | 3665 | 3670 | 3660 | 276 |
| 257 | 20231031 | 145400 | 990121790 | 3670 | 3670 | 3670 | 3670 | 3 |
| 258 | 20231031 | 145300 | 990110780 | 3670 | 3670 | 3670 | 3670 | 0 |
| 259 | 20231031 | 145200 | 990110780 | 3670 | 3660 | 3670 | 3660 | 539 |
| 260 | 20231031 | 145100 | 988138030 | 3655 | 3655 | 3655 | 3655 | 10 |
| 261 | 20231031 | 145000 | 988101480 | 3655 | 3655 | 3655 | 3655 | 1 |
| 262 | 20231031 | 144900 | 988097825 | 3655 | 3655 | 3655 | 3650 | 3043 |
| 263 | 20231031 | 144800 | 976985660 | 3650 | 3660 | 3660 | 3650 | 957 |
| 264 | 20231031 | 144700 | 973487825 | 3660 | 3660 | 3660 | 3660 | 4 |
| 265 | 20231031 | 144600 | 973473185 | 3660 | 3660 | 3660 | 3660 | 1 |
| 266 | 20231031 | 144500 | 973469525 | 3655 | 3655 | 3655 | 3655 | 54 |
| 267 | 20231031 | 144400 | 973272155 | 3660 | 3660 | 3660 | 3660 | 6 |
| 268 | 20231031 | 144300 | 973250195 | 3655 | 3655 | 3655 | 3655 | 973 |
| 269 | 20231031 | 144200 | 969693880 | 3650 | 3650 | 3650 | 3650 | 0 |
| 270 | 20231031 | 144100 | 969693880 | 3650 | 3650 | 3655 | 3650 | 872 |
| 271 | 20231031 | 144000 | 966510980 | 3650 | 3650 | 3650 | 3650 | 29 |
| 272 | 20231031 | 143900 | 966405130 | 3650 | 3650 | 3650 | 3650 | 241 |
| 273 | 20231031 | 143800 | 965525480 | 3650 | 3650 | 3650 | 3650 | 37 |
| 274 | 20231031 | 143700 | 965390430 | 3655 | 3650 | 3660 | 3650 | 703 |
| 275 | 20231031 | 143600 | 962823970 | 3655 | 3650 | 3655 | 3650 | 1150 |
| 276 | 20231031 | 143500 | 958626445 | 3650 | 3650 | 3650 | 3650 | 72 |
| 277 | 20231031 | 143400 | 958363645 | 3650 | 3655 | 3655 | 3650 | 1366 |
| 278 | 20231031 | 143300 | 953377720 | 3650 | 3650 | 3650 | 3650 | 674 |
| 279 | 20231031 | 143200 | 950917620 | 3660 | 3660 | 3660 | 3650 | 354 |
| 280 | 20231031 | 143100 | 949624400 | 3660 | 3650 | 3660 | 3650 | 310 |
| 281 | 20231031 | 143000 | 948492780 | 3660 | 3650 | 3660 | 3650 | 1178 |
| 282 | 20231031 | 142900 | 944183070 | 3650 | 3655 | 3655 | 3650 | 3289 |
| 283 | 20231031 | 142800 | 932173410 | 3655 | 3660 | 3660 | 3655 | 575 |
| 284 | 20231031 | 142700 | 930071770 | 3660 | 3660 | 3660 | 3660 | 4 |
| 285 | 20231031 | 142600 | 930057130 | 3660 | 3660 | 3660 | 3660 | 769 |
| 286 | 20231031 | 142500 | 927242590 | 3660 | 3660 | 3660 | 3660 | 535 |
| 287 | 20231031 | 142400 | 925284490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 288 | 20231031 | 142300 | 925284490 | 3660 | 3660 | 3660 | 3660 | 10 |
| 289 | 20231031 | 142200 | 925247890 | 3660 | 3660 | 3660 | 3660 | 121 |
| 290 | 20231031 | 142100 | 924805030 | 3660 | 3660 | 3660 | 3660 | 1605 |
| 291 | 20231031 | 142000 | 918930730 | 3660 | 3665 | 3665 | 3660 | 31 |
| 292 | 20231031 | 141900 | 918817120 | 3665 | 3665 | 3665 | 3665 | 51 |
| 293 | 20231031 | 141800 | 918630205 | 3665 | 3665 | 3665 | 3665 | 520 |
| 294 | 20231031 | 141700 | 916724405 | 3670 | 3670 | 3670 | 3670 | 77 |
| 295 | 20231031 | 141600 | 916441815 | 3670 | 3665 | 3670 | 3665 | 34 |
| 296 | 20231031 | 141500 | 916317055 | 3670 | 3670 | 3670 | 3670 | 0 |
| 297 | 20231031 | 141400 | 916317055 | 3670 | 3670 | 3670 | 3670 | 23 |
| 298 | 20231031 | 141300 | 916232645 | 3670 | 3670 | 3670 | 3670 | 0 |
| 299 | 20231031 | 141200 | 916232645 | 3670 | 3670 | 3670 | 3670 | 0 |
| 300 | 20231031 | 141100 | 916232645 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 301 | 20231031 | 141000 | 912562645 | 3665 | 3665 | 3665 | 3665 | 765 |
| 302 | 20231031 | 140900 | 909758920 | 3665 | 3665 | 3665 | 3665 | 27 |
| 303 | 20231031 | 140800 | 909659965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 304 | 20231031 | 140700 | 909659965 | 3670 | 3670 | 3670 | 3670 | 20 |
| 305 | 20231031 | 140600 | 909586565 | 3665 | 3665 | 3665 | 3665 | 195 |
| 306 | 20231031 | 140500 | 908871890 | 3665 | 3665 | 3665 | 3665 | 10 |
| 307 | 20231031 | 140400 | 908835240 | 3665 | 3665 | 3665 | 3665 | 0 |
| 308 | 20231031 | 140300 | 908835240 | 3665 | 3665 | 3665 | 3665 | 118 |
| 309 | 20231031 | 140200 | 908402770 | 3670 | 3670 | 3670 | 3670 | 15 |
| 310 | 20231031 | 140100 | 908347720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20231031 | 140000 | 908347720 | 3660 | 3660 | 3660 | 3660 | 40 |
| 312 | 20231031 | 135900 | 908201320 | 3660 | 3660 | 3660 | 3660 | 510 |
| 313 | 20231031 | 135800 | 906334720 | 3660 | 3660 | 3660 | 3660 | 500 |
| 314 | 20231031 | 135700 | 904504720 | 3660 | 3660 | 3660 | 3660 | 0 |
| 315 | 20231031 | 135600 | 904504720 | 3660 | 3665 | 3665 | 3660 | 167 |
| 316 | 20231031 | 135500 | 903893485 | 3665 | 3665 | 3665 | 3665 | 1 |
| 317 | 20231031 | 135400 | 903889820 | 3660 | 3660 | 3675 | 3655 | 629 |
| 318 | 20231031 | 135300 | 901589095 | 3655 | 3660 | 3660 | 3655 | 568 |
| 319 | 20231031 | 135200 | 899513045 | 3660 | 3660 | 3660 | 3660 | 0 |
| 320 | 20231031 | 135100 | 899513045 | 3660 | 3660 | 3660 | 3655 | 1490 |
| 321 | 20231031 | 135000 | 894061245 | 3675 | 3660 | 3675 | 3660 | 454 |
| 322 | 20231031 | 134900 | 892398105 | 3675 | 3675 | 3675 | 3675 | 10 |
| 323 | 20231031 | 134800 | 892361355 | 3680 | 3675 | 3680 | 3675 | 500 |
| 324 | 20231031 | 134700 | 890522860 | 3680 | 3665 | 3680 | 3650 | 6109 |
| 325 | 20231031 | 134600 | 868185855 | 3665 | 3665 | 3665 | 3665 | 0 |
| 326 | 20231031 | 134500 | 868185855 | 3665 | 3670 | 3680 | 3665 | 1559 |
| 327 | 20231031 | 134400 | 862466815 | 3660 | 3670 | 3670 | 3660 | 350 |
| 328 | 20231031 | 134300 | 861184815 | 3670 | 3670 | 3670 | 3670 | 100 |
| 329 | 20231031 | 134200 | 860817815 | 3670 | 3665 | 3675 | 3665 | 92 |
| 330 | 20231031 | 134100 | 860480215 | 3665 | 3660 | 3670 | 3660 | 7538 |
| 331 | 20231031 | 134000 | 832889760 | 3665 | 3675 | 3675 | 3665 | 4481 |
| 332 | 20231031 | 133900 | 816453980 | 3675 | 3680 | 3680 | 3675 | 1208 |
| 333 | 20231031 | 133800 | 812009530 | 3675 | 3680 | 3680 | 3675 | 433 |
| 334 | 20231031 | 133700 | 810416520 | 3680 | 3675 | 3680 | 3675 | 4 |
| 335 | 20231031 | 133600 | 810401815 | 3675 | 3685 | 3685 | 3675 | 447 |
| 336 | 20231031 | 133500 | 808758085 | 3685 | 3685 | 3685 | 3685 | 2 |
| 337 | 20231031 | 133400 | 808750715 | 3685 | 3685 | 3690 | 3675 | 3413 |
| 338 | 20231031 | 133300 | 796187645 | 3685 | 3695 | 3700 | 3685 | 4609 |
| 339 | 20231031 | 133200 | 779165115 | 3700 | 3700 | 3700 | 3700 | 2 |
| 340 | 20231031 | 133100 | 779157715 | 3700 | 3700 | 3700 | 3700 | 0 |
| 341 | 20231031 | 133000 | 779157715 | 3700 | 3700 | 3700 | 3700 | 101 |
| 342 | 20231031 | 132900 | 778784015 | 3700 | 3700 | 3700 | 3700 | 8617 |
| 343 | 20231031 | 132800 | 746901115 | 3705 | 3705 | 3705 | 3705 | 6 |
| 344 | 20231031 | 132700 | 746878885 | 3705 | 3705 | 3705 | 3700 | 633 |
| 345 | 20231031 | 132600 | 744536120 | 3705 | 3715 | 3715 | 3700 | 409 |
| 346 | 20231031 | 132500 | 743017545 | 3715 | 3715 | 3715 | 3705 | 405 |
| 347 | 20231031 | 132400 | 741513870 | 3715 | 3715 | 3715 | 3700 | 635 |
| 348 | 20231031 | 132300 | 739162545 | 3715 | 3715 | 3715 | 3715 | 0 |
| 349 | 20231031 | 132200 | 739162545 | 3715 | 3715 | 3715 | 3715 | 1 |
| 350 | 20231031 | 132100 | 739158830 | 3705 | 3715 | 3715 | 3705 | 31 |
| 351 | 20231031 | 132000 | 739043965 | 3700 | 3705 | 3705 | 3700 | 60 |
| 352 | 20231031 | 131900 | 738821865 | 3705 | 3705 | 3705 | 3705 | 15 |
| 353 | 20231031 | 131800 | 738766290 | 3705 | 3705 | 3705 | 3705 | 225 |
| 354 | 20231031 | 131700 | 737932665 | 3700 | 3705 | 3705 | 3700 | 423 |
| 355 | 20231031 | 131600 | 736366040 | 3705 | 3705 | 3705 | 3705 | 44 |
| 356 | 20231031 | 131500 | 736203020 | 3705 | 3705 | 3705 | 3705 | 2844 |
| 357 | 20231031 | 131400 | 725666000 | 3715 | 3715 | 3715 | 3715 | 0 |
| 358 | 20231031 | 131300 | 725666000 | 3715 | 3715 | 3715 | 3715 | 1 |
| 359 | 20231031 | 131200 | 725662285 | 3705 | 3705 | 3705 | 3705 | 0 |
| 360 | 20231031 | 131100 | 725662285 | 3705 | 3705 | 3705 | 3705 | 0 |
| 361 | 20231031 | 131000 | 725662285 | 3705 | 3705 | 3705 | 3705 | 850 |
| 362 | 20231031 | 130900 | 722513035 | 3705 | 3705 | 3705 | 3705 | 0 |
| 363 | 20231031 | 130800 | 722513035 | 3705 | 3705 | 3705 | 3705 | 356 |
| 364 | 20231031 | 130700 | 721194055 | 3705 | 3705 | 3705 | 3705 | 300 |
| 365 | 20231031 | 130600 | 720082555 | 3705 | 3710 | 3710 | 3705 | 700 |
| 366 | 20231031 | 130500 | 717486555 | 3710 | 3710 | 3710 | 3710 | 50 |
| 367 | 20231031 | 130400 | 717301055 | 3720 | 3720 | 3720 | 3720 | 1 |
| 368 | 20231031 | 130300 | 717297335 | 3720 | 3720 | 3720 | 3720 | 100 |
| 369 | 20231031 | 130200 | 716925335 | 3705 | 3705 | 3705 | 3705 | 2 |
| 370 | 20231031 | 130100 | 716917925 | 3705 | 3705 | 3705 | 3705 | 126 |
| 371 | 20231031 | 130000 | 716451095 | 3705 | 3705 | 3705 | 3705 | 0 |
| 372 | 20231031 | 125900 | 716451095 | 3705 | 3705 | 3705 | 3705 | 0 |
| 373 | 20231031 | 125800 | 716451095 | 3705 | 3710 | 3720 | 3705 | 1010 |
| 374 | 20231031 | 125700 | 712708530 | 3720 | 3720 | 3720 | 3720 | 0 |
| 375 | 20231031 | 125600 | 712708530 | 3720 | 3720 | 3720 | 3720 | 0 |
| 376 | 20231031 | 125500 | 712708530 | 3720 | 3720 | 3720 | 3720 | 0 |
| 377 | 20231031 | 125400 | 712708530 | 3720 | 3720 | 3720 | 3720 | 0 |
| 378 | 20231031 | 125300 | 712708530 | 3720 | 3720 | 3720 | 3720 | 1 |
| 379 | 20231031 | 125200 | 712704810 | 3715 | 3710 | 3715 | 3710 | 126 |
| 380 | 20231031 | 125100 | 712236850 | 3715 | 3715 | 3715 | 3715 | 107 |
| 381 | 20231031 | 125000 | 711839345 | 3720 | 3710 | 3720 | 3710 | 148 |
| 382 | 20231031 | 124900 | 711290255 | 3720 | 3710 | 3720 | 3710 | 551 |
| 383 | 20231031 | 124800 | 709246035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 384 | 20231031 | 124700 | 709246035 | 3720 | 3720 | 3720 | 3720 | 1 |
| 385 | 20231031 | 124600 | 709242315 | 3710 | 3710 | 3710 | 3710 | 30 |
| 386 | 20231031 | 124500 | 709131015 | 3720 | 3720 | 3720 | 3720 | 2 |
| 387 | 20231031 | 124400 | 709123575 | 3720 | 3715 | 3720 | 3715 | 135 |
| 388 | 20231031 | 124300 | 708622035 | 3715 | 3715 | 3715 | 3715 | 1 |
| 389 | 20231031 | 124200 | 708618320 | 3705 | 3715 | 3715 | 3705 | 3 |
| 390 | 20231031 | 124100 | 708607195 | 3715 | 3710 | 3715 | 3710 | 316 |
| 391 | 20231031 | 124000 | 707434830 | 3710 | 3710 | 3710 | 3710 | 40 |
| 392 | 20231031 | 123900 | 707286430 | 3710 | 3710 | 3710 | 3710 | 137 |
| 393 | 20231031 | 123800 | 706778160 | 3710 | 3710 | 3710 | 3705 | 364 |
| 394 | 20231031 | 123700 | 705429530 | 3710 | 3710 | 3710 | 3710 | 157 |
| 395 | 20231031 | 123600 | 704847060 | 3710 | 3710 | 3710 | 3710 | 10 |
| 396 | 20231031 | 123500 | 704809960 | 3710 | 3710 | 3710 | 3710 | 0 |
| 397 | 20231031 | 123400 | 704809960 | 3710 | 3710 | 3710 | 3710 | 131 |
| 398 | 20231031 | 123300 | 704323950 | 3710 | 3710 | 3710 | 3710 | 334 |
| 399 | 20231031 | 123200 | 703084810 | 3720 | 3720 | 3720 | 3720 | 0 |
| 400 | 20231031 | 123100 | 703084810 | 3720 | 3715 | 3720 | 3715 | 51 |
| 401 | 20231031 | 123000 | 702895325 | 3710 | 3710 | 3710 | 3710 | 1 |
| 402 | 20231031 | 122900 | 702891615 | 3715 | 3715 | 3715 | 3715 | 2 |
| 403 | 20231031 | 122800 | 702884185 | 3720 | 3705 | 3720 | 3705 | 5 |
| 404 | 20231031 | 122700 | 702865645 | 3710 | 3710 | 3710 | 3710 | 591 |
| 405 | 20231031 | 122600 | 700673035 | 3705 | 3710 | 3710 | 3705 | 16 |
| 406 | 20231031 | 122500 | 700613750 | 3705 | 3705 | 3705 | 3705 | 3 |
| 407 | 20231031 | 122400 | 700602635 | 3710 | 3710 | 3710 | 3710 | 5 |
| 408 | 20231031 | 122300 | 700584085 | 3710 | 3710 | 3710 | 3710 | 100 |
| 409 | 20231031 | 122200 | 700213085 | 3710 | 3710 | 3710 | 3710 | 1 |
| 410 | 20231031 | 122100 | 700209375 | 3710 | 3710 | 3710 | 3710 | 50 |
| 411 | 20231031 | 122000 | 700023875 | 3705 | 3705 | 3705 | 3705 | 100 |
| 412 | 20231031 | 121900 | 699653375 | 3710 | 3710 | 3710 | 3710 | 0 |
| 413 | 20231031 | 121800 | 699653375 | 3710 | 3710 | 3710 | 3710 | 9 |
| 414 | 20231031 | 121700 | 699619985 | 3705 | 3705 | 3705 | 3705 | 226 |
| 415 | 20231031 | 121600 | 698782655 | 3705 | 3710 | 3710 | 3705 | 303 |
| 416 | 20231031 | 121500 | 697658540 | 3710 | 3705 | 3710 | 3705 | 30 |
| 417 | 20231031 | 121400 | 697547355 | 3705 | 3705 | 3705 | 3705 | 100 |
| 418 | 20231031 | 121300 | 697176855 | 3705 | 3705 | 3705 | 3705 | 0 |
| 419 | 20231031 | 121200 | 697176855 | 3705 | 3705 | 3705 | 3705 | 0 |
| 420 | 20231031 | 121100 | 697176855 | 3705 | 3705 | 3705 | 3705 | 8 |
| 421 | 20231031 | 121000 | 697147215 | 3705 | 3705 | 3705 | 3705 | 603 |
| 422 | 20231031 | 120900 | 694913100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 423 | 20231031 | 120800 | 694913100 | 3710 | 3715 | 3715 | 3710 | 372 |
| 424 | 20231031 | 120700 | 693532970 | 3725 | 3725 | 3725 | 3725 | 10 |
| 425 | 20231031 | 120600 | 693495720 | 3715 | 3715 | 3715 | 3715 | 102 |
| 426 | 20231031 | 120500 | 693116790 | 3730 | 3730 | 3730 | 3730 | 20 |
| 427 | 20231031 | 120400 | 693042190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 428 | 20231031 | 120300 | 693042190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 429 | 20231031 | 120200 | 693042190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 430 | 20231031 | 120100 | 693042190 | 3730 | 3730 | 3730 | 3730 | 0 |
| 431 | 20231031 | 120000 | 693042190 | 3730 | 3730 | 3730 | 3730 | 100 |
| 432 | 20231031 | 115900 | 692669190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 433 | 20231031 | 115800 | 692669190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 434 | 20231031 | 115700 | 692669190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 435 | 20231031 | 115600 | 692669190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 436 | 20231031 | 115500 | 692669190 | 3735 | 3735 | 3735 | 3735 | 0 |
| 437 | 20231031 | 115400 | 692669190 | 3735 | 3705 | 3735 | 3705 | 51 |
| 438 | 20231031 | 115300 | 692478735 | 3735 | 3715 | 3735 | 3705 | 1251 |
| 439 | 20231031 | 115200 | 687825535 | 3710 | 3710 | 3710 | 3710 | 2784 |
| 440 | 20231031 | 115100 | 677496895 | 3710 | 3710 | 3710 | 3710 | 0 |
| 441 | 20231031 | 115000 | 677496895 | 3710 | 3715 | 3715 | 3710 | 504 |
| 442 | 20231031 | 114900 | 675627035 | 3715 | 3715 | 3715 | 3710 | 4039 |
| 443 | 20231031 | 114800 | 660642255 | 3730 | 3730 | 3730 | 3730 | 0 |
| 444 | 20231031 | 114700 | 660642255 | 3730 | 3730 | 3730 | 3730 | 11 |
| 445 | 20231031 | 114600 | 660601225 | 3710 | 3715 | 3715 | 3710 | 729 |
| 446 | 20231031 | 114500 | 657896070 | 3710 | 3715 | 3715 | 3710 | 121 |
| 447 | 20231031 | 114400 | 657447060 | 3715 | 3715 | 3715 | 3715 | 1615 |
| 448 | 20231031 | 114300 | 651447335 | 3720 | 3720 | 3720 | 3720 | 2 |
| 449 | 20231031 | 114200 | 651439895 | 3720 | 3720 | 3720 | 3720 | 0 |
| 450 | 20231031 | 114100 | 651439895 | 3720 | 3720 | 3720 | 3720 | 210 |
| 451 | 20231031 | 114000 | 650658695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 452 | 20231031 | 113900 | 650658695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 453 | 20231031 | 113800 | 650658695 | 3740 | 3730 | 3740 | 3730 | 17 |
| 454 | 20231031 | 113700 | 650595215 | 3740 | 3740 | 3740 | 3740 | 1 |
| 455 | 20231031 | 113600 | 650591475 | 3720 | 3720 | 3720 | 3720 | 2 |
| 456 | 20231031 | 113500 | 650584035 | 3740 | 3740 | 3740 | 3740 | 0 |
| 457 | 20231031 | 113400 | 650584035 | 3740 | 3740 | 3740 | 3740 | 210 |
| 458 | 20231031 | 113300 | 649798635 | 3740 | 3740 | 3740 | 3740 | 0 |
| 459 | 20231031 | 113200 | 649798635 | 3740 | 3740 | 3740 | 3740 | 1 |
| 460 | 20231031 | 113100 | 649794895 | 3740 | 3740 | 3740 | 3740 | 0 |
| 461 | 20231031 | 113000 | 649794895 | 3740 | 3740 | 3740 | 3740 | 1 |
| 462 | 20231031 | 112900 | 649791155 | 3740 | 3740 | 3740 | 3740 | 80 |
| 463 | 20231031 | 112800 | 649491955 | 3740 | 3740 | 3740 | 3740 | 46 |
| 464 | 20231031 | 112700 | 649319915 | 3715 | 3715 | 3715 | 3715 | 500 |
| 465 | 20231031 | 112600 | 647462415 | 3740 | 3740 | 3740 | 3740 | 1 |
| 466 | 20231031 | 112500 | 647458675 | 3740 | 3740 | 3740 | 3740 | 0 |
| 467 | 20231031 | 112400 | 647458675 | 3740 | 3740 | 3740 | 3740 | 575 |
| 468 | 20231031 | 112300 | 645308175 | 3730 | 3720 | 3730 | 3715 | 767 |
| 469 | 20231031 | 112200 | 642456435 | 3725 | 3730 | 3730 | 3725 | 1911 |
| 470 | 20231031 | 112100 | 635337935 | 3740 | 3725 | 3740 | 3725 | 5260 |
| 471 | 20231031 | 112000 | 615744330 | 3740 | 3725 | 3740 | 3725 | 231 |
| 472 | 20231031 | 111900 | 614883840 | 3725 | 3725 | 3725 | 3725 | 0 |
| 473 | 20231031 | 111800 | 614883840 | 3725 | 3725 | 3725 | 3725 | 140 |
| 474 | 20231031 | 111700 | 614362340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 475 | 20231031 | 111600 | 614362340 | 3740 | 3720 | 3740 | 3715 | 253 |
| 476 | 20231031 | 111500 | 613418890 | 3720 | 3720 | 3720 | 3720 | 7 |
| 477 | 20231031 | 111400 | 613392850 | 3720 | 3715 | 3720 | 3715 | 161 |
| 478 | 20231031 | 111300 | 612794430 | 3720 | 3720 | 3720 | 3720 | 416 |
| 479 | 20231031 | 111200 | 611246910 | 3720 | 3720 | 3720 | 3720 | 0 |
| 480 | 20231031 | 111100 | 611246910 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 481 | 20231031 | 111000 | 607526910 | 3720 | 3720 | 3720 | 3720 | 719 |
| 482 | 20231031 | 110900 | 604852230 | 3720 | 3720 | 3720 | 3720 | 600 |
| 483 | 20231031 | 110800 | 602620230 | 3720 | 3720 | 3720 | 3720 | 0 |
| 484 | 20231031 | 110700 | 602620230 | 3720 | 3725 | 3725 | 3720 | 1441 |
| 485 | 20231031 | 110600 | 597259590 | 3725 | 3720 | 3725 | 3720 | 1071 |
| 486 | 20231031 | 110500 | 593275405 | 3725 | 3720 | 3725 | 3720 | 330 |
| 487 | 20231031 | 110400 | 592046305 | 3725 | 3725 | 3725 | 3725 | 73 |
| 488 | 20231031 | 110300 | 591774380 | 3725 | 3725 | 3725 | 3725 | 2 |
| 489 | 20231031 | 110200 | 591766930 | 3720 | 3725 | 3725 | 3720 | 228 |
| 490 | 20231031 | 110100 | 590918630 | 3725 | 3725 | 3725 | 3725 | 0 |
| 491 | 20231031 | 110000 | 590918630 | 3725 | 3720 | 3725 | 3720 | 5 |
| 492 | 20231031 | 105900 | 590900010 | 3720 | 3720 | 3720 | 3720 | 0 |
| 493 | 20231031 | 105800 | 590900010 | 3720 | 3725 | 3725 | 3720 | 714 |
| 494 | 20231031 | 105700 | 588243530 | 3720 | 3725 | 3725 | 3720 | 500 |
| 495 | 20231031 | 105600 | 586382720 | 3725 | 3725 | 3725 | 3725 | 249 |
| 496 | 20231031 | 105500 | 585455195 | 3725 | 3730 | 3730 | 3725 | 643 |
| 497 | 20231031 | 105400 | 583057520 | 3740 | 3740 | 3740 | 3740 | 50 |
| 498 | 20231031 | 105300 | 582870520 | 3740 | 3725 | 3740 | 3725 | 288 |
| 499 | 20231031 | 105200 | 581797705 | 3720 | 3725 | 3725 | 3720 | 925 |
| 500 | 20231031 | 105100 | 578353805 | 3725 | 3725 | 3725 | 3725 | 27 |
| 501 | 20231031 | 105000 | 578253230 | 3730 | 3730 | 3730 | 3730 | 202 |
| 502 | 20231031 | 104900 | 577499770 | 3730 | 3735 | 3735 | 3730 | 34 |
| 503 | 20231031 | 104800 | 577372825 | 3735 | 3735 | 3735 | 3735 | 1 |
| 504 | 20231031 | 104700 | 577369090 | 3725 | 3725 | 3725 | 3725 | 887 |
| 505 | 20231031 | 104600 | 574065015 | 3730 | 3730 | 3730 | 3730 | 26 |
| 506 | 20231031 | 104500 | 573968035 | 3730 | 3730 | 3730 | 3730 | 51 |
| 507 | 20231031 | 104400 | 573777805 | 3735 | 3735 | 3735 | 3730 | 911 |
| 508 | 20231031 | 104300 | 570378685 | 3735 | 3735 | 3735 | 3735 | 0 |
| 509 | 20231031 | 104200 | 570378685 | 3735 | 3735 | 3735 | 3735 | 0 |
| 510 | 20231031 | 104100 | 570378685 | 3735 | 3735 | 3735 | 3735 | 19 |
| 511 | 20231031 | 104000 | 570307720 | 3730 | 3730 | 3730 | 3730 | 123 |
| 512 | 20231031 | 103900 | 569848930 | 3730 | 3730 | 3730 | 3730 | 21 |
| 513 | 20231031 | 103800 | 569770600 | 3735 | 3735 | 3735 | 3735 | 0 |
| 514 | 20231031 | 103700 | 569770600 | 3735 | 3720 | 3735 | 3720 | 53 |
| 515 | 20231031 | 103600 | 569573425 | 3715 | 3735 | 3735 | 3715 | 1046 |
| 516 | 20231031 | 103500 | 565674385 | 3735 | 3735 | 3735 | 3735 | 2 |
| 517 | 20231031 | 103400 | 565666915 | 3715 | 3715 | 3715 | 3715 | 26 |
| 518 | 20231031 | 103300 | 565570325 | 3710 | 3715 | 3715 | 3710 | 500 |
| 519 | 20231031 | 103200 | 563713225 | 3715 | 3715 | 3715 | 3715 | 0 |
| 520 | 20231031 | 103100 | 563713225 | 3715 | 3725 | 3725 | 3710 | 2530 |
| 521 | 20231031 | 103000 | 554311815 | 3725 | 3725 | 3725 | 3725 | 156 |
| 522 | 20231031 | 102900 | 553730715 | 3725 | 3725 | 3725 | 3725 | 90 |
| 523 | 20231031 | 102800 | 553395465 | 3725 | 3725 | 3725 | 3725 | 279 |
| 524 | 20231031 | 102700 | 552356190 | 3720 | 3715 | 3735 | 3715 | 378 |
| 525 | 20231031 | 102600 | 550949960 | 3715 | 3720 | 3720 | 3715 | 200 |
| 526 | 20231031 | 102500 | 550206755 | 3735 | 3720 | 3735 | 3720 | 201 |
| 527 | 20231031 | 102400 | 549456035 | 3735 | 3735 | 3735 | 3735 | 52 |
| 528 | 20231031 | 102300 | 549261815 | 3735 | 3735 | 3735 | 3715 | 134 |
| 529 | 20231031 | 102200 | 548761345 | 3715 | 3720 | 3720 | 3715 | 3180 |
| 530 | 20231031 | 102100 | 536940495 | 3720 | 3730 | 3750 | 3720 | 4566 |
| 531 | 20231031 | 102000 | 519916665 | 3730 | 3730 | 3730 | 3730 | 50 |
| 532 | 20231031 | 101900 | 519730165 | 3750 | 3755 | 3755 | 3730 | 6548 |
| 533 | 20231031 | 101800 | 495257100 | 3755 | 3745 | 3755 | 3740 | 942 |
| 534 | 20231031 | 101700 | 491733905 | 3740 | 3765 | 3765 | 3740 | 750 |
| 535 | 20231031 | 101600 | 488915155 | 3740 | 3745 | 3745 | 3740 | 7199 |
| 536 | 20231031 | 101500 | 461960910 | 3745 | 3745 | 3745 | 3745 | 449 |
| 537 | 20231031 | 101400 | 460279405 | 3750 | 3770 | 3770 | 3750 | 1005 |
| 538 | 20231031 | 101300 | 456510575 | 3770 | 3770 | 3770 | 3770 | 40 |
| 539 | 20231031 | 101200 | 456359775 | 3770 | 3760 | 3775 | 3760 | 2346 |
| 540 | 20231031 | 101100 | 447518860 | 3745 | 3750 | 3750 | 3745 | 230 |
| 541 | 20231031 | 101000 | 446657505 | 3745 | 3745 | 3745 | 3745 | 288 |
| 542 | 20231031 | 100900 | 445578945 | 3745 | 3745 | 3745 | 3745 | 170 |
| 543 | 20231031 | 100800 | 444942295 | 3745 | 3750 | 3750 | 3745 | 405 |
| 544 | 20231031 | 100700 | 443425550 | 3745 | 3750 | 3750 | 3745 | 2 |
| 545 | 20231031 | 100600 | 443418055 | 3760 | 3760 | 3760 | 3760 | 1 |
| 546 | 20231031 | 100500 | 443414295 | 3745 | 3745 | 3745 | 3745 | 0 |
| 547 | 20231031 | 100400 | 443414295 | 3745 | 3750 | 3750 | 3745 | 17 |
| 548 | 20231031 | 100300 | 443350625 | 3745 | 3750 | 3750 | 3745 | 1401 |
| 549 | 20231031 | 100200 | 438102880 | 3745 | 3745 | 3745 | 3745 | 1 |
| 550 | 20231031 | 100100 | 438099135 | 3755 | 3755 | 3755 | 3755 | 100 |
| 551 | 20231031 | 100000 | 437723635 | 3750 | 3750 | 3750 | 3750 | 100 |
| 552 | 20231031 | 095900 | 437348635 | 3755 | 3750 | 3755 | 3740 | 10152 |
| 553 | 20231031 | 095800 | 399312160 | 3750 | 3760 | 3760 | 3750 | 1104 |
| 554 | 20231031 | 095700 | 395167150 | 3760 | 3755 | 3760 | 3750 | 365 |
| 555 | 20231031 | 095600 | 393797660 | 3760 | 3755 | 3760 | 3755 | 2203 |
| 556 | 20231031 | 095500 | 385524860 | 3755 | 3760 | 3760 | 3755 | 80 |
| 557 | 20231031 | 095400 | 385224125 | 3755 | 3760 | 3760 | 3755 | 2541 |
| 558 | 20231031 | 095300 | 375678710 | 3760 | 3760 | 3760 | 3760 | 182 |
| 559 | 20231031 | 095200 | 374994390 | 3765 | 3765 | 3765 | 3765 | 14 |
| 560 | 20231031 | 095100 | 374941680 | 3765 | 3760 | 3765 | 3760 | 41 |
| 561 | 20231031 | 095000 | 374787320 | 3755 | 3755 | 3755 | 3755 | 2041 |
| 562 | 20231031 | 094900 | 367123365 | 3760 | 3760 | 3760 | 3760 | 50 |
| 563 | 20231031 | 094800 | 366935365 | 3765 | 3755 | 3765 | 3755 | 1219 |
| 564 | 20231031 | 094700 | 362358010 | 3755 | 3770 | 3770 | 3755 | 4482 |
| 565 | 20231031 | 094600 | 345506655 | 3770 | 3775 | 3775 | 3770 | 165 |
| 566 | 20231031 | 094500 | 344884595 | 3775 | 3765 | 3775 | 3765 | 318 |
| 567 | 20231031 | 094400 | 343685845 | 3770 | 3775 | 3775 | 3770 | 1538 |
| 568 | 20231031 | 094300 | 337886080 | 3770 | 3770 | 3770 | 3770 | 734 |
| 569 | 20231031 | 094200 | 335118900 | 3770 | 3785 | 3785 | 3770 | 621 |
| 570 | 20231031 | 094100 | 332771985 | 3790 | 3775 | 3790 | 3770 | 672 |
| 571 | 20231031 | 094000 | 330235380 | 3780 | 3780 | 3780 | 3780 | 1 |
| 572 | 20231031 | 093900 | 330231600 | 3785 | 3790 | 3790 | 3780 | 1478 |
| 573 | 20231031 | 093800 | 324639575 | 3790 | 3800 | 3800 | 3790 | 1512 |
| 574 | 20231031 | 093700 | 318906975 | 3800 | 3810 | 3815 | 3800 | 712 |
| 575 | 20231031 | 093600 | 316199470 | 3815 | 3825 | 3825 | 3815 | 341 |
| 576 | 20231031 | 093500 | 314897405 | 3825 | 3815 | 3825 | 3815 | 514 |
| 577 | 20231031 | 093400 | 312935975 | 3815 | 3810 | 3830 | 3800 | 7978 |
| 578 | 20231031 | 093300 | 282513730 | 3810 | 3805 | 3810 | 3805 | 764 |
| 579 | 20231031 | 093200 | 279605255 | 3800 | 3810 | 3810 | 3800 | 1151 |
| 580 | 20231031 | 093100 | 275228205 | 3810 | 3810 | 3810 | 3800 | 878 |
| 581 | 20231031 | 093000 | 271883125 | 3810 | 3800 | 3815 | 3800 | 2210 |
| 582 | 20231031 | 092900 | 263477820 | 3800 | 3800 | 3810 | 3795 | 1334 |
| 583 | 20231031 | 092800 | 258409120 | 3810 | 3805 | 3810 | 3805 | 1012 |
| 584 | 20231031 | 092700 | 254558205 | 3805 | 3785 | 3830 | 3775 | 13626 |
| 585 | 20231031 | 092600 | 202812890 | 3775 | 3775 | 3775 | 3775 | 794 |
| 586 | 20231031 | 092500 | 199815540 | 3775 | 3775 | 3775 | 3775 | 3319 |
| 587 | 20231031 | 092400 | 187286315 | 3775 | 3780 | 3780 | 3775 | 2928 |
| 588 | 20231031 | 092300 | 176233110 | 3780 | 3780 | 3780 | 3775 | 594 |
| 589 | 20231031 | 092200 | 173987795 | 3785 | 3780 | 3785 | 3780 | 303 |
| 590 | 20231031 | 092100 | 172842405 | 3785 | 3785 | 3785 | 3785 | 2 |
| 591 | 20231031 | 092000 | 172834835 | 3790 | 3780 | 3790 | 3780 | 3089 |
| 592 | 20231031 | 091900 | 161155885 | 3780 | 3795 | 3800 | 3780 | 39 |
| 593 | 20231031 | 091800 | 161008365 | 3800 | 3790 | 3800 | 3775 | 2314 |
| 594 | 20231031 | 091700 | 152237120 | 3780 | 3780 | 3780 | 3780 | 25 |
| 595 | 20231031 | 091600 | 152142620 | 3775 | 3805 | 3805 | 3775 | 1055 |
| 596 | 20231031 | 091500 | 148135160 | 3805 | 3805 | 3820 | 3785 | 413 |
| 597 | 20231031 | 091400 | 146562610 | 3805 | 3790 | 3805 | 3790 | 756 |
| 598 | 20231031 | 091300 | 143695585 | 3790 | 3805 | 3805 | 3790 | 461 |
| 599 | 20231031 | 091200 | 141942135 | 3805 | 3780 | 3805 | 3780 | 2778 |
| 600 | 20231031 | 091100 | 131417090 | 3780 | 3785 | 3785 | 3780 | 631 |
| 601 | 20231031 | 091000 | 129031465 | 3780 | 3780 | 3790 | 3780 | 369 |
| 602 | 20231031 | 090900 | 127635615 | 3780 | 3780 | 3780 | 3770 | 343 |
| 603 | 20231031 | 090800 | 126341015 | 3780 | 3765 | 3780 | 3765 | 7 |
| 604 | 20231031 | 090700 | 126314645 | 3765 | 3785 | 3785 | 3765 | 357 |
| 605 | 20231031 | 090600 | 124969940 | 3765 | 3765 | 3765 | 3765 | 21 |
| 606 | 20231031 | 090500 | 124890875 | 3760 | 3760 | 3770 | 3760 | 1142 |
| 607 | 20231031 | 090400 | 120596875 | 3760 | 3785 | 3785 | 3760 | 15373 |
| 608 | 20231031 | 090300 | 62783915 | 3795 | 3760 | 3795 | 3760 | 2937 |
| 609 | 20231031 | 090200 | 51697155 | 3760 | 3785 | 3785 | 3760 | 6983 |
| 610 | 20231031 | 090100 | 25356435 | 3785 | 3795 | 3795 | 3785 | 1591 |
| 611 | 20231031 | 090000 | 19334490 | 3800 | 3845 | 3845 | 3785 | 5054 |