30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 190900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 3 | 20231031 | 190800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20231031 | 190700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20231031 | 190600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20231031 | 190500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20231031 | 190400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20231031 | 190300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20231031 | 190200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20231031 | 190100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20231031 | 190000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20231031 | 185900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20231031 | 185800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20231031 | 185700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20231031 | 185600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20231031 | 185500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20231031 | 185400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20231031 | 185300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20231031 | 185200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20231031 | 185100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20231031 | 185000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20231031 | 184900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20231031 | 184800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20231031 | 184700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20231031 | 184600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20231031 | 184500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20231031 | 184400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20231031 | 184300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20231031 | 184200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20231031 | 184100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20231031 | 184000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20231031 | 183900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 33 | 20231031 | 183800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20231031 | 183700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20231031 | 183600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20231031 | 183500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20231031 | 183400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20231031 | 183300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20231031 | 183200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20231031 | 183100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20231031 | 183000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20231031 | 182900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20231031 | 182800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20231031 | 182700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20231031 | 182600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20231031 | 182500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20231031 | 182400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20231031 | 182300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20231031 | 182200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20231031 | 182100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20231031 | 182000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20231031 | 181900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20231031 | 181800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20231031 | 181700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20231031 | 181600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20231031 | 181500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20231031 | 181400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20231031 | 181300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20231031 | 181200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20231031 | 181100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20231031 | 181000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20231031 | 180900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 63 | 20231031 | 180800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20231031 | 180700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20231031 | 180600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20231031 | 180500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20231031 | 180400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20231031 | 180300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20231031 | 180200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20231031 | 180100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20231031 | 180000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20231031 | 175900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20231031 | 175800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20231031 | 175700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20231031 | 175600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20231031 | 175500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20231031 | 175400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20231031 | 175300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20231031 | 175200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20231031 | 175100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20231031 | 175000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20231031 | 174900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20231031 | 174800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20231031 | 174700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20231031 | 174600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20231031 | 174500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20231031 | 174400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20231031 | 174300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20231031 | 174200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20231031 | 174100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20231031 | 174000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20231031 | 173900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 93 | 20231031 | 173800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20231031 | 173700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20231031 | 173600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20231031 | 173500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20231031 | 173400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20231031 | 173300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20231031 | 173200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20231031 | 173100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20231031 | 173000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20231031 | 172900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20231031 | 172800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20231031 | 172700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20231031 | 172600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20231031 | 172500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20231031 | 172400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20231031 | 172300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20231031 | 172200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20231031 | 172100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20231031 | 172000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20231031 | 171900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20231031 | 171800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20231031 | 171700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20231031 | 171600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20231031 | 171500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20231031 | 171400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20231031 | 171300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20231031 | 171200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20231031 | 171100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20231031 | 171000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20231031 | 170900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 123 | 20231031 | 170800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20231031 | 170700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20231031 | 170600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20231031 | 170500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20231031 | 170400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20231031 | 170300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20231031 | 170200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20231031 | 170100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20231031 | 170000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20231031 | 165900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20231031 | 165800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20231031 | 165700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20231031 | 165600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20231031 | 165500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20231031 | 165400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20231031 | 165300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20231031 | 165200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20231031 | 165100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20231031 | 165000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20231031 | 164900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20231031 | 164800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20231031 | 164700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20231031 | 164600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20231031 | 164500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20231031 | 164400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20231031 | 164300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20231031 | 164200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20231031 | 164100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20231031 | 164000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20231031 | 163900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 153 | 20231031 | 163800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20231031 | 163700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20231031 | 163600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20231031 | 163500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20231031 | 163400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20231031 | 163300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20231031 | 163200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20231031 | 163100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20231031 | 163000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20231031 | 162900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20231031 | 162800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20231031 | 162700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20231031 | 162600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20231031 | 162500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20231031 | 162400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20231031 | 162300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20231031 | 162200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20231031 | 162100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20231031 | 162000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20231031 | 161900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20231031 | 161800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20231031 | 161700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20231031 | 161600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20231031 | 161500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20231031 | 161400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20231031 | 161300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20231031 | 161200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20231031 | 161100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20231031 | 161000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20231031 | 160900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 183 | 20231031 | 160800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20231031 | 160700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20231031 | 160600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20231031 | 160500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20231031 | 160400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20231031 | 160300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20231031 | 160200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20231031 | 160100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20231031 | 160000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20231031 | 155900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20231031 | 155800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20231031 | 155700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20231031 | 155600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20231031 | 155500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20231031 | 155400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20231031 | 155300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20231031 | 155200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20231031 | 155100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20231031 | 155000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20231031 | 154900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20231031 | 154800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20231031 | 154700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20231031 | 154600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20231031 | 154500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20231031 | 154400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20231031 | 154300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20231031 | 154200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20231031 | 154100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20231031 | 154000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20231031 | 153900 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 213 | 20231031 | 153800 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20231031 | 153700 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20231031 | 153600 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20231031 | 153500 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20231031 | 153400 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20231031 | 153300 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20231031 | 153200 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20231031 | 153100 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20231031 | 153000 | 1352873290 | 3960 | 3960 | 3960 | 3960 | 2392 |
| 222 | 20231031 | 152900 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20231031 | 152800 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20231031 | 152700 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20231031 | 152600 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20231031 | 152500 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20231031 | 152400 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20231031 | 152300 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20231031 | 152200 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20231031 | 152100 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20231031 | 152000 | 1343400970 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20231031 | 151900 | 1343400970 | 3930 | 3935 | 3940 | 3930 | 373 |
| 233 | 20231031 | 151800 | 1341932730 | 3935 | 3930 | 3935 | 3925 | 619 |
| 234 | 20231031 | 151700 | 1339501750 | 3930 | 3930 | 3930 | 3930 | 58 |
| 235 | 20231031 | 151600 | 1339273810 | 3930 | 3930 | 3930 | 3930 | 16 |
| 236 | 20231031 | 151500 | 1339210930 | 3930 | 3930 | 3930 | 3930 | 419 |
| 237 | 20231031 | 151400 | 1337564260 | 3930 | 3930 | 3930 | 3930 | 27 |
| 238 | 20231031 | 151300 | 1337458150 | 3925 | 3925 | 3925 | 3925 | 128 |
| 239 | 20231031 | 151200 | 1336955750 | 3925 | 3930 | 3930 | 3925 | 45 |
| 240 | 20231031 | 151100 | 1336779025 | 3925 | 3925 | 3925 | 3925 | 400 |
| 241 | 20231031 | 151000 | 1335209025 | 3930 | 3935 | 3935 | 3930 | 931 |
| 242 | 20231031 | 150900 | 1331550185 | 3935 | 3935 | 3935 | 3935 | 103 |
| 243 | 20231031 | 150800 | 1331144880 | 3930 | 3925 | 3930 | 3920 | 111 |
| 244 | 20231031 | 150700 | 1330709200 | 3920 | 3920 | 3920 | 3920 | 382 |
| 245 | 20231031 | 150600 | 1329211760 | 3925 | 3930 | 3930 | 3925 | 236 |
| 246 | 20231031 | 150500 | 1328285410 | 3925 | 3925 | 3925 | 3925 | 1 |
| 247 | 20231031 | 150400 | 1328281485 | 3935 | 3935 | 3935 | 3935 | 1 |
| 248 | 20231031 | 150300 | 1328277550 | 3925 | 3935 | 3935 | 3925 | 1500 |
| 249 | 20231031 | 150200 | 1322385000 | 3935 | 3935 | 3935 | 3935 | 0 |
| 250 | 20231031 | 150100 | 1322385000 | 3935 | 3935 | 3935 | 3935 | 0 |
| 251 | 20231031 | 150000 | 1322385000 | 3935 | 3935 | 3935 | 3935 | 1507 |
| 252 | 20231031 | 145900 | 1316454955 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20231031 | 145800 | 1316454955 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20231031 | 145700 | 1316454955 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20231031 | 145600 | 1316454955 | 3950 | 3935 | 3950 | 3935 | 101 |
| 256 | 20231031 | 145500 | 1316057505 | 3950 | 3940 | 3950 | 3925 | 1001 |
| 257 | 20231031 | 145400 | 1312120420 | 3950 | 3950 | 3950 | 3950 | 5 |
| 258 | 20231031 | 145300 | 1312100670 | 3950 | 3945 | 3950 | 3945 | 202 |
| 259 | 20231031 | 145200 | 1311303665 | 3945 | 3945 | 3945 | 3945 | 0 |
| 260 | 20231031 | 145100 | 1311303665 | 3945 | 3945 | 3945 | 3945 | 100 |
| 261 | 20231031 | 145000 | 1310909165 | 3940 | 3940 | 3940 | 3940 | 0 |
| 262 | 20231031 | 144900 | 1310909165 | 3940 | 3940 | 3940 | 3940 | 208 |
| 263 | 20231031 | 144800 | 1310089645 | 3940 | 3940 | 3940 | 3940 | 104 |
| 264 | 20231031 | 144700 | 1309679885 | 3940 | 3940 | 3940 | 3940 | 230 |
| 265 | 20231031 | 144600 | 1308773685 | 3940 | 3920 | 3940 | 3920 | 55 |
| 266 | 20231031 | 144500 | 1308557985 | 3935 | 3935 | 3935 | 3935 | 148 |
| 267 | 20231031 | 144400 | 1307975605 | 3935 | 3935 | 3935 | 3935 | 100 |
| 268 | 20231031 | 144300 | 1307582105 | 3935 | 3935 | 3935 | 3935 | 200 |
| 269 | 20231031 | 144200 | 1306795105 | 3935 | 3925 | 3935 | 3925 | 150 |
| 270 | 20231031 | 144100 | 1306206165 | 3925 | 3925 | 3925 | 3925 | 100 |
| 271 | 20231031 | 144000 | 1305813665 | 3925 | 3920 | 3925 | 3920 | 7 |
| 272 | 20231031 | 143900 | 1305786205 | 3920 | 3920 | 3920 | 3920 | 122 |
| 273 | 20231031 | 143800 | 1305307965 | 3920 | 3920 | 3920 | 3920 | 290 |
| 274 | 20231031 | 143700 | 1304171165 | 3920 | 3920 | 3920 | 3920 | 0 |
| 275 | 20231031 | 143600 | 1304171165 | 3920 | 3925 | 3925 | 3920 | 636 |
| 276 | 20231031 | 143500 | 1301676980 | 3925 | 3925 | 3925 | 3925 | 139 |
| 277 | 20231031 | 143400 | 1301131405 | 3925 | 3925 | 3925 | 3925 | 0 |
| 278 | 20231031 | 143300 | 1301131405 | 3925 | 3925 | 3925 | 3925 | 12 |
| 279 | 20231031 | 143200 | 1301084305 | 3925 | 3925 | 3925 | 3925 | 21 |
| 280 | 20231031 | 143100 | 1301001880 | 3925 | 3925 | 3925 | 3925 | 0 |
| 281 | 20231031 | 143000 | 1301001880 | 3925 | 3925 | 3925 | 3925 | 145 |
| 282 | 20231031 | 142900 | 1300432755 | 3920 | 3920 | 3920 | 3920 | 150 |
| 283 | 20231031 | 142800 | 1299844755 | 3925 | 3925 | 3935 | 3925 | 1382 |
| 284 | 20231031 | 142700 | 1294420300 | 3930 | 3930 | 3930 | 3930 | 7 |
| 285 | 20231031 | 142600 | 1294392790 | 3930 | 3930 | 3930 | 3930 | 542 |
| 286 | 20231031 | 142500 | 1292262730 | 3935 | 3935 | 3935 | 3935 | 73 |
| 287 | 20231031 | 142400 | 1291975475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 288 | 20231031 | 142300 | 1291975475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 289 | 20231031 | 142200 | 1291975475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 290 | 20231031 | 142100 | 1291975475 | 3930 | 3930 | 3930 | 3930 | 1 |
| 291 | 20231031 | 142000 | 1291971545 | 3940 | 3940 | 3940 | 3940 | 0 |
| 292 | 20231031 | 141900 | 1291971545 | 3940 | 3935 | 3940 | 3925 | 1092 |
| 293 | 20231031 | 141800 | 1287673330 | 3940 | 3940 | 3940 | 3940 | 0 |
| 294 | 20231031 | 141700 | 1287673330 | 3940 | 3940 | 3940 | 3940 | 1235 |
| 295 | 20231031 | 141600 | 1282807430 | 3945 | 3945 | 3945 | 3945 | 190 |
| 296 | 20231031 | 141500 | 1282057880 | 3945 | 3945 | 3945 | 3945 | 0 |
| 297 | 20231031 | 141400 | 1282057880 | 3945 | 3955 | 3960 | 3945 | 139 |
| 298 | 20231031 | 141300 | 1281509140 | 3945 | 3980 | 3980 | 3945 | 3363 |
| 299 | 20231031 | 141200 | 1268238470 | 3950 | 3950 | 3950 | 3950 | 3 |
| 300 | 20231031 | 141100 | 1268226620 | 3985 | 3985 | 3985 | 3985 | 0 |
| 301 | 20231031 | 141000 | 1268226620 | 3985 | 3955 | 3985 | 3955 | 200 |
| 302 | 20231031 | 140900 | 1267432190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 303 | 20231031 | 140800 | 1267432190 | 3950 | 3950 | 3950 | 3950 | 80 |
| 304 | 20231031 | 140700 | 1267116190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 305 | 20231031 | 140600 | 1267116190 | 3950 | 3950 | 3950 | 3950 | 1239 |
| 306 | 20231031 | 140500 | 1262222140 | 3955 | 3955 | 3955 | 3955 | 3080 |
| 307 | 20231031 | 140400 | 1250040740 | 3960 | 3960 | 3960 | 3960 | 1151 |
| 308 | 20231031 | 140300 | 1245482780 | 3960 | 3965 | 3965 | 3960 | 368 |
| 309 | 20231031 | 140200 | 1244024160 | 3965 | 3965 | 3965 | 3965 | 210 |
| 310 | 20231031 | 140100 | 1243191510 | 3965 | 3965 | 3965 | 3965 | 0 |
| 311 | 20231031 | 140000 | 1243191510 | 3965 | 3965 | 3965 | 3965 | 0 |
| 312 | 20231031 | 135900 | 1243191510 | 3965 | 3965 | 3965 | 3965 | 0 |
| 313 | 20231031 | 135800 | 1243191510 | 3965 | 3965 | 3965 | 3965 | 377 |
| 314 | 20231031 | 135700 | 1241696705 | 3960 | 3965 | 3965 | 3960 | 377 |
| 315 | 20231031 | 135600 | 1240203285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 316 | 20231031 | 135500 | 1240203285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 317 | 20231031 | 135400 | 1240203285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 318 | 20231031 | 135300 | 1240203285 | 3980 | 3980 | 3980 | 3980 | 0 |
| 319 | 20231031 | 135200 | 1240203285 | 3980 | 3980 | 3980 | 3980 | 4 |
| 320 | 20231031 | 135100 | 1240187365 | 3965 | 3965 | 3965 | 3965 | 2401 |
| 321 | 20231031 | 135000 | 1230667400 | 3970 | 3970 | 3970 | 3970 | 301 |
| 322 | 20231031 | 134900 | 1229472430 | 3975 | 3975 | 3975 | 3975 | 160 |
| 323 | 20231031 | 134800 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 324 | 20231031 | 134700 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 325 | 20231031 | 134600 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 326 | 20231031 | 134500 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 327 | 20231031 | 134400 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 328 | 20231031 | 134300 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 329 | 20231031 | 134200 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 330 | 20231031 | 134100 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 0 |
| 331 | 20231031 | 134000 | 1228836430 | 3980 | 3980 | 3980 | 3980 | 40 |
| 332 | 20231031 | 133900 | 1228677230 | 3980 | 3980 | 3980 | 3980 | 0 |
| 333 | 20231031 | 133800 | 1228677230 | 3980 | 3975 | 3980 | 3975 | 50 |
| 334 | 20231031 | 133700 | 1228478330 | 3970 | 3960 | 3970 | 3960 | 1124 |
| 335 | 20231031 | 133600 | 1224026050 | 3960 | 3960 | 3960 | 3960 | 5 |
| 336 | 20231031 | 133500 | 1224006250 | 3960 | 3960 | 3960 | 3960 | 0 |
| 337 | 20231031 | 133400 | 1224006250 | 3960 | 3965 | 3965 | 3960 | 285 |
| 338 | 20231031 | 133300 | 1222877395 | 3970 | 3970 | 3970 | 3970 | 0 |
| 339 | 20231031 | 133200 | 1222877395 | 3970 | 3970 | 3970 | 3970 | 75 |
| 340 | 20231031 | 133100 | 1222579645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 341 | 20231031 | 133000 | 1222579645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 342 | 20231031 | 132900 | 1222579645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 343 | 20231031 | 132800 | 1222579645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 344 | 20231031 | 132700 | 1222579645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 345 | 20231031 | 132600 | 1222579645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 346 | 20231031 | 132500 | 1222579645 | 3980 | 3960 | 3980 | 3960 | 902 |
| 347 | 20231031 | 132400 | 1219007705 | 3980 | 3980 | 3980 | 3980 | 200 |
| 348 | 20231031 | 132300 | 1218211705 | 3990 | 3990 | 3990 | 3990 | 0 |
| 349 | 20231031 | 132200 | 1218211705 | 3990 | 3980 | 3990 | 3980 | 449 |
| 350 | 20231031 | 132100 | 1216420840 | 3975 | 3970 | 3975 | 3970 | 200 |
| 351 | 20231031 | 132000 | 1215626180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 352 | 20231031 | 131900 | 1215626180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 353 | 20231031 | 131800 | 1215626180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 354 | 20231031 | 131700 | 1215626180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 355 | 20231031 | 131600 | 1215626180 | 3970 | 3970 | 3970 | 3970 | 251 |
| 356 | 20231031 | 131500 | 1214629710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 357 | 20231031 | 131400 | 1214629710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 358 | 20231031 | 131300 | 1214629710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 359 | 20231031 | 131200 | 1214629710 | 3970 | 3970 | 3970 | 3970 | 0 |
| 360 | 20231031 | 131100 | 1214629710 | 3970 | 3960 | 3970 | 3960 | 850 |
| 361 | 20231031 | 131000 | 1211261765 | 3960 | 3960 | 3960 | 3960 | 0 |
| 362 | 20231031 | 130900 | 1211261765 | 3960 | 3960 | 3960 | 3960 | 500 |
| 363 | 20231031 | 130800 | 1209281765 | 3965 | 3965 | 3965 | 3965 | 1 |
| 364 | 20231031 | 130700 | 1209277800 | 3965 | 3965 | 3965 | 3965 | 60 |
| 365 | 20231031 | 130600 | 1209039900 | 3965 | 3965 | 3965 | 3965 | 0 |
| 366 | 20231031 | 130500 | 1209039900 | 3965 | 3965 | 3965 | 3965 | 132 |
| 367 | 20231031 | 130400 | 1208516520 | 3965 | 3965 | 3965 | 3965 | 0 |
| 368 | 20231031 | 130300 | 1208516520 | 3965 | 3965 | 3965 | 3965 | 0 |
| 369 | 20231031 | 130200 | 1208516520 | 3965 | 3965 | 3965 | 3965 | 0 |
| 370 | 20231031 | 130100 | 1208516520 | 3965 | 3965 | 3965 | 3965 | 31 |
| 371 | 20231031 | 130000 | 1208393605 | 3965 | 3950 | 3965 | 3950 | 1223 |
| 372 | 20231031 | 125900 | 1203556375 | 3955 | 3955 | 3955 | 3955 | 307 |
| 373 | 20231031 | 125800 | 1202342190 | 3955 | 3955 | 3955 | 3955 | 0 |
| 374 | 20231031 | 125700 | 1202342190 | 3955 | 3960 | 3960 | 3955 | 583 |
| 375 | 20231031 | 125600 | 1200033515 | 3960 | 3960 | 3960 | 3960 | 0 |
| 376 | 20231031 | 125500 | 1200033515 | 3960 | 3960 | 3960 | 3960 | 10 |
| 377 | 20231031 | 125400 | 1199993915 | 3960 | 3960 | 3960 | 3960 | 0 |
| 378 | 20231031 | 125300 | 1199993915 | 3960 | 3960 | 3960 | 3960 | 62 |
| 379 | 20231031 | 125200 | 1199748395 | 3960 | 3960 | 3960 | 3960 | 0 |
| 380 | 20231031 | 125100 | 1199748395 | 3960 | 3960 | 3960 | 3960 | 0 |
| 381 | 20231031 | 125000 | 1199748395 | 3960 | 3960 | 3960 | 3960 | 1 |
| 382 | 20231031 | 124900 | 1199744435 | 3950 | 3950 | 3950 | 3950 | 0 |
| 383 | 20231031 | 124800 | 1199744435 | 3950 | 3950 | 3950 | 3945 | 1828 |
| 384 | 20231031 | 124700 | 1192526545 | 3950 | 3960 | 3960 | 3950 | 2762 |
| 385 | 20231031 | 124600 | 1181597255 | 3960 | 3960 | 3960 | 3960 | 5 |
| 386 | 20231031 | 124500 | 1181577455 | 3960 | 3970 | 3975 | 3960 | 4374 |
| 387 | 20231031 | 124400 | 1164220390 | 3970 | 3980 | 3980 | 3970 | 3826 |
| 388 | 20231031 | 124300 | 1149009855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 389 | 20231031 | 124200 | 1149009855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 390 | 20231031 | 124100 | 1149009855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 391 | 20231031 | 124000 | 1149009855 | 3980 | 3980 | 3980 | 3980 | 0 |
| 392 | 20231031 | 123900 | 1149009855 | 3980 | 3980 | 3980 | 3980 | 257 |
| 393 | 20231031 | 123800 | 1147986995 | 3990 | 3990 | 3990 | 3990 | 1 |
| 394 | 20231031 | 123700 | 1147983005 | 3980 | 3980 | 3980 | 3980 | 252 |
| 395 | 20231031 | 123600 | 1146980045 | 3990 | 3990 | 3990 | 3990 | 0 |
| 396 | 20231031 | 123500 | 1146980045 | 3990 | 3990 | 3990 | 3990 | 0 |
| 397 | 20231031 | 123400 | 1146980045 | 3990 | 3990 | 3990 | 3990 | 396 |
| 398 | 20231031 | 123300 | 1145400005 | 3990 | 3990 | 3990 | 3990 | 0 |
| 399 | 20231031 | 123200 | 1145400005 | 3990 | 3990 | 3995 | 3990 | 1010 |
| 400 | 20231031 | 123100 | 1141369130 | 3985 | 3985 | 3985 | 3985 | 0 |
| 401 | 20231031 | 123000 | 1141369130 | 3985 | 3980 | 3985 | 3980 | 325 |
| 402 | 20231031 | 122900 | 1140075005 | 3985 | 3985 | 3985 | 3985 | 0 |
| 403 | 20231031 | 122800 | 1140075005 | 3985 | 3985 | 3985 | 3985 | 13 |
| 404 | 20231031 | 122700 | 1140023200 | 3990 | 3990 | 3990 | 3990 | 0 |
| 405 | 20231031 | 122600 | 1140023200 | 3990 | 3990 | 3990 | 3990 | 0 |
| 406 | 20231031 | 122500 | 1140023200 | 3990 | 3990 | 3990 | 3990 | 0 |
| 407 | 20231031 | 122400 | 1140023200 | 3990 | 3970 | 3990 | 3970 | 100 |
| 408 | 20231031 | 122300 | 1139625695 | 3970 | 3970 | 3970 | 3970 | 300 |
| 409 | 20231031 | 122200 | 1138434695 | 3965 | 3980 | 3980 | 3965 | 6505 |
| 410 | 20231031 | 122100 | 1112609655 | 3980 | 3980 | 3980 | 3980 | 0 |
| 411 | 20231031 | 122000 | 1112609655 | 3980 | 3980 | 3980 | 3980 | 0 |
| 412 | 20231031 | 121900 | 1112609655 | 3980 | 3980 | 3980 | 3980 | 0 |
| 413 | 20231031 | 121800 | 1112609655 | 3980 | 3985 | 3985 | 3980 | 1239 |
| 414 | 20231031 | 121700 | 1107676435 | 3985 | 3985 | 3985 | 3985 | 260 |
| 415 | 20231031 | 121600 | 1106640335 | 3990 | 3990 | 3990 | 3990 | 64 |
| 416 | 20231031 | 121500 | 1106384975 | 3995 | 3995 | 3995 | 3995 | 0 |
| 417 | 20231031 | 121400 | 1106384975 | 3995 | 4000 | 4000 | 3995 | 761 |
| 418 | 20231031 | 121300 | 1103342300 | 3995 | 4000 | 4000 | 3995 | 519 |
| 419 | 20231031 | 121200 | 1101268865 | 4000 | 4000 | 4000 | 4000 | 190 |
| 420 | 20231031 | 121100 | 1100508865 | 4000 | 4000 | 4000 | 4000 | 0 |
| 421 | 20231031 | 121000 | 1100508865 | 4000 | 4000 | 4000 | 4000 | 0 |
| 422 | 20231031 | 120900 | 1100508865 | 4000 | 4000 | 4000 | 4000 | 2012 |
| 423 | 20231031 | 120800 | 1092460865 | 4000 | 4005 | 4025 | 4000 | 1100 |
| 424 | 20231031 | 120700 | 1088058840 | 4000 | 4000 | 4000 | 4000 | 509 |
| 425 | 20231031 | 120600 | 1086022840 | 3995 | 3995 | 3995 | 3995 | 10 |
| 426 | 20231031 | 120500 | 1085982890 | 3995 | 4000 | 4000 | 3995 | 637 |
| 427 | 20231031 | 120400 | 1083437960 | 4000 | 4000 | 4000 | 4000 | 20 |
| 428 | 20231031 | 120300 | 1083357960 | 3995 | 3995 | 3995 | 3995 | 0 |
| 429 | 20231031 | 120200 | 1083357960 | 3995 | 3995 | 3995 | 3995 | 0 |
| 430 | 20231031 | 120100 | 1083357960 | 3995 | 3995 | 3995 | 3995 | 250 |
| 431 | 20231031 | 120000 | 1082359210 | 4000 | 4000 | 4000 | 4000 | 3743 |
| 432 | 20231031 | 115900 | 1067387210 | 4000 | 3985 | 4000 | 3985 | 6950 |
| 433 | 20231031 | 115800 | 1039614090 | 3985 | 3985 | 3985 | 3975 | 6975 |
| 434 | 20231031 | 115700 | 1011855110 | 3995 | 3985 | 3995 | 3985 | 947 |
| 435 | 20231031 | 115600 | 1008081255 | 3990 | 3995 | 3995 | 3990 | 290 |
| 436 | 20231031 | 115500 | 1006924150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 437 | 20231031 | 115400 | 1006924150 | 3990 | 3995 | 3995 | 3990 | 51 |
| 438 | 20231031 | 115300 | 1006720410 | 3990 | 3990 | 3990 | 3990 | 0 |
| 439 | 20231031 | 115200 | 1006720410 | 3990 | 3990 | 3990 | 3990 | 0 |
| 440 | 20231031 | 115100 | 1006720410 | 3990 | 3995 | 3995 | 3990 | 165 |
| 441 | 20231031 | 115000 | 1006061560 | 3995 | 3985 | 3995 | 3980 | 1244 |
| 442 | 20231031 | 114900 | 1001106145 | 3990 | 4010 | 4010 | 3990 | 10795 |
| 443 | 20231031 | 114800 | 957950005 | 4020 | 4020 | 4020 | 4020 | 71 |
| 444 | 20231031 | 114700 | 957664585 | 4020 | 4020 | 4020 | 4020 | 1190 |
| 445 | 20231031 | 114600 | 952880785 | 4020 | 4020 | 4020 | 4020 | 1821 |
| 446 | 20231031 | 114500 | 945560365 | 4010 | 4010 | 4010 | 4010 | 0 |
| 447 | 20231031 | 114400 | 945560365 | 4010 | 4020 | 4020 | 4010 | 611 |
| 448 | 20231031 | 114300 | 943109125 | 4015 | 4020 | 4020 | 4015 | 3762 |
| 449 | 20231031 | 114200 | 927990890 | 4020 | 4020 | 4020 | 4020 | 1 |
| 450 | 20231031 | 114100 | 927986870 | 4020 | 4020 | 4020 | 4020 | 288 |
| 451 | 20231031 | 114000 | 926829110 | 4020 | 4020 | 4020 | 4020 | 0 |
| 452 | 20231031 | 113900 | 926829110 | 4020 | 4020 | 4060 | 4020 | 1998 |
| 453 | 20231031 | 113800 | 918780005 | 4030 | 4020 | 4030 | 4020 | 8851 |
| 454 | 20231031 | 113700 | 883198480 | 4020 | 4015 | 4020 | 4015 | 31 |
| 455 | 20231031 | 113600 | 883073925 | 4020 | 4050 | 4050 | 4020 | 6227 |
| 456 | 20231031 | 113500 | 858009130 | 4070 | 4050 | 4075 | 4050 | 1266 |
| 457 | 20231031 | 113400 | 852878105 | 4055 | 4055 | 4055 | 4055 | 1025 |
| 458 | 20231031 | 113300 | 848721730 | 4075 | 4055 | 4075 | 4055 | 504 |
| 459 | 20231031 | 113200 | 846671885 | 4050 | 4060 | 4060 | 4050 | 2797 |
| 460 | 20231031 | 113100 | 835342590 | 4060 | 4075 | 4075 | 4060 | 1160 |
| 461 | 20231031 | 113000 | 830632150 | 4050 | 4050 | 4050 | 4050 | 8727 |
| 462 | 20231031 | 112900 | 795287800 | 4050 | 4040 | 4075 | 4040 | 33983 |
| 463 | 20231031 | 112800 | 657630735 | 4030 | 4010 | 4030 | 4005 | 12446 |
| 464 | 20231031 | 112700 | 607531030 | 4010 | 4015 | 4015 | 4010 | 1777 |
| 465 | 20231031 | 112600 | 600402670 | 4015 | 4030 | 4035 | 4015 | 609 |
| 466 | 20231031 | 112500 | 597956345 | 4030 | 4030 | 4030 | 4030 | 0 |
| 467 | 20231031 | 112400 | 597956345 | 4030 | 4030 | 4030 | 4030 | 46 |
| 468 | 20231031 | 112300 | 597770965 | 4020 | 4020 | 4020 | 4020 | 3 |
| 469 | 20231031 | 112200 | 597758905 | 4035 | 4035 | 4035 | 4035 | 0 |
| 470 | 20231031 | 112100 | 597758905 | 4035 | 4035 | 4035 | 4035 | 0 |
| 471 | 20231031 | 112000 | 597758905 | 4035 | 4035 | 4035 | 4035 | 0 |
| 472 | 20231031 | 111900 | 597758905 | 4035 | 4035 | 4035 | 4035 | 9 |
| 473 | 20231031 | 111800 | 597722590 | 4035 | 4035 | 4035 | 4035 | 2 |
| 474 | 20231031 | 111700 | 597714520 | 4040 | 4040 | 4040 | 4040 | 0 |
| 475 | 20231031 | 111600 | 597714520 | 4040 | 4040 | 4040 | 4035 | 585 |
| 476 | 20231031 | 111500 | 595351350 | 4045 | 4025 | 4045 | 4025 | 700 |
| 477 | 20231031 | 111400 | 592526190 | 4025 | 4025 | 4025 | 4025 | 674 |
| 478 | 20231031 | 111300 | 589813340 | 4025 | 4025 | 4025 | 4025 | 20 |
| 479 | 20231031 | 111200 | 589732840 | 4025 | 4025 | 4025 | 4025 | 3 |
| 480 | 20231031 | 111100 | 589720765 | 4025 | 4030 | 4030 | 4025 | 18 |
| 481 | 20231031 | 111000 | 589648310 | 4025 | 4025 | 4025 | 4025 | 0 |
| 482 | 20231031 | 110900 | 589648310 | 4025 | 4025 | 4025 | 4025 | 517 |
| 483 | 20231031 | 110800 | 587567385 | 4025 | 4025 | 4025 | 4025 | 21 |
| 484 | 20231031 | 110700 | 587482860 | 4015 | 4015 | 4015 | 4015 | 15 |
| 485 | 20231031 | 110600 | 587422635 | 4020 | 4020 | 4020 | 4020 | 0 |
| 486 | 20231031 | 110500 | 587422635 | 4020 | 4015 | 4020 | 4015 | 30 |
| 487 | 20231031 | 110400 | 587302120 | 4015 | 4015 | 4015 | 4015 | 3 |
| 488 | 20231031 | 110300 | 587290075 | 4015 | 4015 | 4015 | 4015 | 46 |
| 489 | 20231031 | 110200 | 587105385 | 4015 | 4015 | 4015 | 4015 | 0 |
| 490 | 20231031 | 110100 | 587105385 | 4015 | 4015 | 4015 | 4015 | 3 |
| 491 | 20231031 | 110000 | 587093340 | 4015 | 4015 | 4015 | 4015 | 632 |
| 492 | 20231031 | 105900 | 584555860 | 4015 | 4020 | 4020 | 4015 | 1029 |
| 493 | 20231031 | 105800 | 580419375 | 4025 | 4025 | 4025 | 4025 | 1001 |
| 494 | 20231031 | 105700 | 576390350 | 4020 | 4020 | 4020 | 4020 | 0 |
| 495 | 20231031 | 105600 | 576390350 | 4020 | 4020 | 4020 | 4020 | 5 |
| 496 | 20231031 | 105500 | 576370250 | 4020 | 4020 | 4020 | 4020 | 10 |
| 497 | 20231031 | 105400 | 576330050 | 4020 | 4025 | 4025 | 4020 | 981 |
| 498 | 20231031 | 105300 | 572386070 | 4025 | 4025 | 4025 | 4025 | 946 |
| 499 | 20231031 | 105200 | 568578420 | 4030 | 4030 | 4030 | 4030 | 50 |
| 500 | 20231031 | 105100 | 568376920 | 4030 | 4030 | 4030 | 4030 | 0 |
| 501 | 20231031 | 105000 | 568376920 | 4030 | 4030 | 4030 | 4030 | 691 |
| 502 | 20231031 | 104900 | 565592190 | 4035 | 4035 | 4035 | 4035 | 178 |
| 503 | 20231031 | 104800 | 564873960 | 4035 | 4035 | 4035 | 4035 | 22 |
| 504 | 20231031 | 104700 | 564785190 | 4035 | 4035 | 4035 | 4035 | 5 |
| 505 | 20231031 | 104600 | 564765015 | 4035 | 4035 | 4035 | 4035 | 15 |
| 506 | 20231031 | 104500 | 564704490 | 4035 | 4040 | 4040 | 4035 | 17 |
| 507 | 20231031 | 104400 | 564635835 | 4040 | 4045 | 4045 | 4040 | 2082 |
| 508 | 20231031 | 104300 | 556222095 | 4045 | 4060 | 4060 | 4045 | 2149 |
| 509 | 20231031 | 104200 | 547527300 | 4060 | 4060 | 4060 | 4060 | 77 |
| 510 | 20231031 | 104100 | 547214680 | 4050 | 4060 | 4060 | 4050 | 3286 |
| 511 | 20231031 | 104000 | 533891405 | 4060 | 4065 | 4070 | 4060 | 4502 |
| 512 | 20231031 | 103900 | 515600780 | 4070 | 4065 | 4075 | 4065 | 2264 |
| 513 | 20231031 | 103800 | 506391995 | 4060 | 4060 | 4065 | 4060 | 1742 |
| 514 | 20231031 | 103700 | 499316875 | 4065 | 4065 | 4065 | 4065 | 2 |
| 515 | 20231031 | 103600 | 499308745 | 4055 | 4050 | 4065 | 4050 | 3123 |
| 516 | 20231031 | 103500 | 486646860 | 4045 | 4045 | 4045 | 4045 | 100 |
| 517 | 20231031 | 103400 | 486242360 | 4045 | 4045 | 4050 | 4045 | 1208 |
| 518 | 20231031 | 103300 | 481355995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 519 | 20231031 | 103200 | 481355995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 520 | 20231031 | 103100 | 481355995 | 4050 | 4050 | 4050 | 4035 | 1539 |
| 521 | 20231031 | 103000 | 475131235 | 4050 | 4060 | 4060 | 4045 | 3958 |
| 522 | 20231031 | 102900 | 459101965 | 4050 | 4065 | 4065 | 4050 | 244 |
| 523 | 20231031 | 102800 | 458111680 | 4040 | 4050 | 4060 | 4040 | 1033 |
| 524 | 20231031 | 102700 | 453925370 | 4050 | 4050 | 4075 | 4050 | 4771 |
| 525 | 20231031 | 102600 | 434566000 | 4045 | 4045 | 4045 | 4045 | 12 |
| 526 | 20231031 | 102500 | 434517460 | 4045 | 4040 | 4045 | 4040 | 1596 |
| 527 | 20231031 | 102400 | 428064115 | 4040 | 4040 | 4040 | 4040 | 0 |
| 528 | 20231031 | 102300 | 428064115 | 4040 | 4040 | 4040 | 4040 | 268 |
| 529 | 20231031 | 102200 | 426981395 | 4040 | 4040 | 4040 | 4040 | 315 |
| 530 | 20231031 | 102100 | 425708795 | 4040 | 4015 | 4040 | 4015 | 1878 |
| 531 | 20231031 | 102000 | 418159650 | 4015 | 4010 | 4015 | 4005 | 1038 |
| 532 | 20231031 | 101900 | 413997650 | 4010 | 4010 | 4010 | 4010 | 100 |
| 533 | 20231031 | 101800 | 413596650 | 4020 | 4010 | 4020 | 4010 | 434 |
| 534 | 20231031 | 101700 | 411854205 | 4010 | 4010 | 4010 | 4010 | 532 |
| 535 | 20231031 | 101600 | 409720885 | 4010 | 4020 | 4020 | 4010 | 1029 |
| 536 | 20231031 | 101500 | 405589490 | 4020 | 4020 | 4020 | 4020 | 68 |
| 537 | 20231031 | 101400 | 405316130 | 4020 | 4030 | 4030 | 4020 | 12 |
| 538 | 20231031 | 101300 | 405267780 | 4030 | 4015 | 4030 | 4015 | 506 |
| 539 | 20231031 | 101200 | 403233670 | 4015 | 4010 | 4015 | 4010 | 2 |
| 540 | 20231031 | 101100 | 403225645 | 4010 | 4020 | 4030 | 4010 | 499 |
| 541 | 20231031 | 101000 | 401220225 | 4030 | 4020 | 4030 | 4020 | 324 |
| 542 | 20231031 | 100900 | 399917735 | 4015 | 4010 | 4015 | 4010 | 2843 |
| 543 | 20231031 | 100800 | 388513400 | 4010 | 4030 | 4030 | 4010 | 472 |
| 544 | 20231031 | 100700 | 386616210 | 4030 | 4015 | 4035 | 4005 | 1341 |
| 545 | 20231031 | 100600 | 381238545 | 4035 | 4030 | 4035 | 4005 | 7008 |
| 546 | 20231031 | 100500 | 353117950 | 4030 | 4065 | 4065 | 4030 | 10974 |
| 547 | 20231031 | 100400 | 308720915 | 4070 | 4080 | 4080 | 4070 | 51 |
| 548 | 20231031 | 100300 | 308513335 | 4075 | 4080 | 4080 | 4065 | 323 |
| 549 | 20231031 | 100200 | 307197245 | 4080 | 4095 | 4095 | 4065 | 3967 |
| 550 | 20231031 | 100100 | 291039145 | 4095 | 4085 | 4105 | 4080 | 3228 |
| 551 | 20231031 | 100000 | 277833140 | 4085 | 4070 | 4085 | 4055 | 2048 |
| 552 | 20231031 | 095900 | 269488445 | 4055 | 4100 | 4110 | 4055 | 4339 |
| 553 | 20231031 | 095800 | 251779355 | 4100 | 4070 | 4115 | 4070 | 17707 |
| 554 | 20231031 | 095700 | 179294610 | 4070 | 4085 | 4085 | 4065 | 2913 |
| 555 | 20231031 | 095600 | 167411140 | 4085 | 4050 | 4100 | 4045 | 10499 |
| 556 | 20231031 | 095500 | 124499320 | 4050 | 4045 | 4050 | 4045 | 2 |
| 557 | 20231031 | 095400 | 124491225 | 4070 | 4065 | 4070 | 4065 | 529 |
| 558 | 20231031 | 095300 | 122339745 | 4035 | 4010 | 4075 | 4000 | 16540 |
| 559 | 20231031 | 095200 | 55556585 | 4010 | 4010 | 4010 | 4010 | 0 |
| 560 | 20231031 | 095100 | 55556585 | 4010 | 4000 | 4010 | 4000 | 501 |
| 561 | 20231031 | 095000 | 53552575 | 4000 | 4000 | 4000 | 4000 | 0 |
| 562 | 20231031 | 094900 | 53552575 | 4000 | 4000 | 4000 | 4000 | 300 |
| 563 | 20231031 | 094800 | 52352575 | 4000 | 4000 | 4000 | 4000 | 0 |
| 564 | 20231031 | 094700 | 52352575 | 4000 | 4000 | 4000 | 4000 | 110 |
| 565 | 20231031 | 094600 | 51912575 | 4000 | 4000 | 4000 | 4000 | 191 |
| 566 | 20231031 | 094500 | 51148575 | 4000 | 4000 | 4000 | 4000 | 210 |
| 567 | 20231031 | 094400 | 50308575 | 4010 | 4010 | 4010 | 4010 | 0 |
| 568 | 20231031 | 094300 | 50308575 | 4010 | 4010 | 4010 | 4010 | 300 |
| 569 | 20231031 | 094200 | 49105575 | 4010 | 4010 | 4010 | 4010 | 0 |
| 570 | 20231031 | 094100 | 49105575 | 4010 | 4010 | 4010 | 4010 | 300 |
| 571 | 20231031 | 094000 | 47902575 | 4010 | 3990 | 4010 | 3990 | 2649 |
| 572 | 20231031 | 093900 | 37306900 | 3990 | 3990 | 3990 | 3990 | 0 |
| 573 | 20231031 | 093800 | 37306900 | 3990 | 3990 | 3990 | 3990 | 620 |
| 574 | 20231031 | 093700 | 34833100 | 3995 | 3995 | 3995 | 3995 | 0 |
| 575 | 20231031 | 093600 | 34833100 | 3995 | 3995 | 3995 | 3995 | 0 |
| 576 | 20231031 | 093500 | 34833100 | 3995 | 3995 | 3995 | 3995 | 0 |
| 577 | 20231031 | 093400 | 34833100 | 3995 | 3990 | 3995 | 3990 | 737 |
| 578 | 20231031 | 093300 | 31890725 | 3990 | 3985 | 3990 | 3985 | 179 |
| 579 | 20231031 | 093200 | 31176565 | 3990 | 3990 | 3990 | 3990 | 487 |
| 580 | 20231031 | 093100 | 29233435 | 3980 | 3980 | 3980 | 3980 | 0 |
| 581 | 20231031 | 093000 | 29233435 | 3980 | 3980 | 3980 | 3980 | 0 |
| 582 | 20231031 | 092900 | 29233435 | 3980 | 3980 | 3980 | 3980 | 0 |
| 583 | 20231031 | 092800 | 29233435 | 3980 | 3985 | 3985 | 3980 | 43 |
| 584 | 20231031 | 092700 | 29062285 | 3980 | 3980 | 3980 | 3980 | 111 |
| 585 | 20231031 | 092600 | 28620505 | 3980 | 3995 | 3995 | 3980 | 2 |
| 586 | 20231031 | 092500 | 28612530 | 3975 | 3975 | 3975 | 3975 | 0 |
| 587 | 20231031 | 092400 | 28612530 | 3975 | 3975 | 3975 | 3975 | 0 |
| 588 | 20231031 | 092300 | 28612530 | 3975 | 3975 | 3975 | 3975 | 93 |
| 589 | 20231031 | 092200 | 28242855 | 3975 | 3980 | 3980 | 3975 | 733 |
| 590 | 20231031 | 092100 | 25328605 | 3975 | 3975 | 3975 | 3975 | 0 |
| 591 | 20231031 | 092000 | 25328605 | 3975 | 3975 | 3975 | 3975 | 0 |
| 592 | 20231031 | 091900 | 25328605 | 3975 | 3975 | 3975 | 3975 | 0 |
| 593 | 20231031 | 091800 | 25328605 | 3975 | 3995 | 3995 | 3975 | 290 |
| 594 | 20231031 | 091700 | 24170075 | 4000 | 4000 | 4000 | 4000 | 1 |
| 595 | 20231031 | 091600 | 24166075 | 3970 | 3970 | 3975 | 3970 | 1400 |
| 596 | 20231031 | 091500 | 18607910 | 3970 | 3980 | 3980 | 3970 | 1192 |
| 597 | 20231031 | 091400 | 13867935 | 4000 | 4000 | 4000 | 4000 | 10 |
| 598 | 20231031 | 091300 | 13827935 | 3985 | 3985 | 3985 | 3985 | 0 |
| 599 | 20231031 | 091200 | 13827935 | 3985 | 3985 | 3985 | 3985 | 0 |
| 600 | 20231031 | 091100 | 13827935 | 3985 | 3985 | 3985 | 3985 | 8 |
| 601 | 20231031 | 091000 | 13796055 | 3985 | 3985 | 3985 | 3985 | 0 |
| 602 | 20231031 | 090900 | 13796055 | 3985 | 3985 | 3985 | 3985 | 150 |
| 603 | 20231031 | 090800 | 13198305 | 3985 | 3985 | 3985 | 3985 | 0 |
| 604 | 20231031 | 090700 | 13198305 | 3985 | 3985 | 3985 | 3985 | 0 |
| 605 | 20231031 | 090600 | 13198305 | 3985 | 3985 | 3985 | 3985 | 300 |
| 606 | 20231031 | 090500 | 12002805 | 3970 | 3980 | 3985 | 3970 | 91 |
| 607 | 20231031 | 090400 | 11640385 | 3975 | 3990 | 3990 | 3960 | 1551 |
| 608 | 20231031 | 090300 | 5476255 | 3995 | 4000 | 4010 | 3995 | 563 |
| 609 | 20231031 | 090200 | 3225525 | 4000 | 4020 | 4020 | 4000 | 510 |
| 610 | 20231031 | 090100 | 1185325 | 4025 | 4030 | 4030 | 4025 | 8 |
| 611 | 20231031 | 090000 | 1153110 | 4030 | 4030 | 4030 | 4030 | 187 |