29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 185100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 3 | 20231031 | 185000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20231031 | 184900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20231031 | 184800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20231031 | 184700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20231031 | 184600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20231031 | 184500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20231031 | 184400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20231031 | 184300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20231031 | 184200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20231031 | 184100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20231031 | 184000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20231031 | 183900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20231031 | 183800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20231031 | 183700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20231031 | 183600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20231031 | 183500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20231031 | 183400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20231031 | 183300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20231031 | 183200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20231031 | 183100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20231031 | 183000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20231031 | 182900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20231031 | 182800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20231031 | 182700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20231031 | 182600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20231031 | 182500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20231031 | 182400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20231031 | 182300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20231031 | 182200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20231031 | 182100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 33 | 20231031 | 182000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20231031 | 181900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20231031 | 181800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20231031 | 181700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20231031 | 181600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20231031 | 181500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20231031 | 181400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20231031 | 181300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20231031 | 181200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20231031 | 181100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20231031 | 181000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20231031 | 180900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20231031 | 180800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20231031 | 180700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20231031 | 180600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20231031 | 180500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20231031 | 180400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20231031 | 180300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20231031 | 180200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20231031 | 180100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20231031 | 180000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20231031 | 175900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20231031 | 175800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20231031 | 175700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20231031 | 175600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20231031 | 175500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20231031 | 175400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20231031 | 175300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20231031 | 175200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20231031 | 175100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 63 | 20231031 | 175000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20231031 | 174900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20231031 | 174800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20231031 | 174700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20231031 | 174600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20231031 | 174500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20231031 | 174400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20231031 | 174300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20231031 | 174200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20231031 | 174100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20231031 | 174000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20231031 | 173900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20231031 | 173800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20231031 | 173700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20231031 | 173600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20231031 | 173500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20231031 | 173400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20231031 | 173300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20231031 | 173200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20231031 | 173100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20231031 | 173000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20231031 | 172900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20231031 | 172800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20231031 | 172700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20231031 | 172600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20231031 | 172500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20231031 | 172400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20231031 | 172300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20231031 | 172200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20231031 | 172100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 93 | 20231031 | 172000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20231031 | 171900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20231031 | 171800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20231031 | 171700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20231031 | 171600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20231031 | 171500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20231031 | 171400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20231031 | 171300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20231031 | 171200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20231031 | 171100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20231031 | 171000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20231031 | 170900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20231031 | 170800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20231031 | 170700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20231031 | 170600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20231031 | 170500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20231031 | 170400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20231031 | 170300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20231031 | 170200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20231031 | 170100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20231031 | 170000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20231031 | 165900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20231031 | 165800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20231031 | 165700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20231031 | 165600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20231031 | 165500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20231031 | 165400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20231031 | 165300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20231031 | 165200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20231031 | 165100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 123 | 20231031 | 165000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20231031 | 164900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20231031 | 164800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20231031 | 164700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20231031 | 164600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20231031 | 164500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20231031 | 164400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20231031 | 164300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20231031 | 164200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20231031 | 164100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20231031 | 164000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20231031 | 163900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20231031 | 163800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20231031 | 163700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20231031 | 163600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20231031 | 163500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20231031 | 163400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20231031 | 163300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20231031 | 163200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20231031 | 163100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20231031 | 163000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20231031 | 162900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20231031 | 162800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20231031 | 162700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20231031 | 162600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20231031 | 162500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20231031 | 162400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20231031 | 162300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20231031 | 162200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20231031 | 162100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 153 | 20231031 | 162000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20231031 | 161900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20231031 | 161800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20231031 | 161700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20231031 | 161600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20231031 | 161500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20231031 | 161400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20231031 | 161300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20231031 | 161200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20231031 | 161100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20231031 | 161000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20231031 | 160900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20231031 | 160800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20231031 | 160700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20231031 | 160600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20231031 | 160500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20231031 | 160400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20231031 | 160300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20231031 | 160200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20231031 | 160100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20231031 | 160000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20231031 | 155900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20231031 | 155800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20231031 | 155700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20231031 | 155600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20231031 | 155500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20231031 | 155400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20231031 | 155300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20231031 | 155200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20231031 | 155100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 183 | 20231031 | 155000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20231031 | 154900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20231031 | 154800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20231031 | 154700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20231031 | 154600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20231031 | 154500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20231031 | 154400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20231031 | 154300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20231031 | 154200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20231031 | 154100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20231031 | 154000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20231031 | 153900 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20231031 | 153800 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20231031 | 153700 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20231031 | 153600 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20231031 | 153500 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20231031 | 153400 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20231031 | 153300 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20231031 | 153200 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20231031 | 153100 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20231031 | 153000 | 1859220450 | 8400 | 8400 | 8400 | 8400 | 4265 |
| 204 | 20231031 | 152900 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20231031 | 152800 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20231031 | 152700 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20231031 | 152600 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20231031 | 152500 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20231031 | 152400 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20231031 | 152300 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20231031 | 152200 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20231031 | 152100 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 213 | 20231031 | 152000 | 1823394450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20231031 | 151900 | 1823394450 | 8400 | 8350 | 8400 | 8350 | 866 |
| 215 | 20231031 | 151800 | 1816134500 | 8350 | 8350 | 8350 | 8350 | 261 |
| 216 | 20231031 | 151700 | 1813955150 | 8340 | 8340 | 8340 | 8340 | 233 |
| 217 | 20231031 | 151600 | 1812011930 | 8330 | 8320 | 8330 | 8320 | 20 |
| 218 | 20231031 | 151500 | 1811845340 | 8320 | 8320 | 8320 | 8320 | 1 |
| 219 | 20231031 | 151400 | 1811837020 | 8320 | 8330 | 8330 | 8320 | 277 |
| 220 | 20231031 | 151300 | 1809531870 | 8330 | 8330 | 8330 | 8320 | 664 |
| 221 | 20231031 | 151200 | 1804004800 | 8330 | 8330 | 8330 | 8330 | 322 |
| 222 | 20231031 | 151100 | 1801322540 | 8320 | 8320 | 8330 | 8320 | 127 |
| 223 | 20231031 | 151000 | 1800265520 | 8320 | 8320 | 8320 | 8320 | 50 |
| 224 | 20231031 | 150900 | 1799849520 | 8310 | 8330 | 8330 | 8310 | 302 |
| 225 | 20231031 | 150800 | 1797339860 | 8310 | 8330 | 8330 | 8310 | 351 |
| 226 | 20231031 | 150700 | 1794423030 | 8310 | 8330 | 8330 | 8310 | 1111 |
| 227 | 20231031 | 150600 | 1785177130 | 8320 | 8320 | 8320 | 8320 | 275 |
| 228 | 20231031 | 150500 | 1782889130 | 8310 | 8310 | 8310 | 8310 | 120 |
| 229 | 20231031 | 150400 | 1781891930 | 8310 | 8310 | 8330 | 8310 | 1113 |
| 230 | 20231031 | 150300 | 1772637640 | 8310 | 8320 | 8320 | 8310 | 1801 |
| 231 | 20231031 | 150200 | 1757660320 | 8320 | 8320 | 8340 | 8320 | 179 |
| 232 | 20231031 | 150100 | 1756171000 | 8340 | 8340 | 8340 | 8340 | 35 |
| 233 | 20231031 | 150000 | 1755879100 | 8350 | 8340 | 8350 | 8340 | 239 |
| 234 | 20231031 | 145900 | 1753884090 | 8340 | 8320 | 8340 | 8320 | 92 |
| 235 | 20231031 | 145800 | 1753118170 | 8330 | 8340 | 8340 | 8320 | 72 |
| 236 | 20231031 | 145700 | 1752518940 | 8340 | 8350 | 8350 | 8340 | 7 |
| 237 | 20231031 | 145600 | 1752460540 | 8350 | 8350 | 8350 | 8350 | 3 |
| 238 | 20231031 | 145500 | 1752435490 | 8320 | 8320 | 8320 | 8320 | 10 |
| 239 | 20231031 | 145400 | 1752352290 | 8350 | 8330 | 8350 | 8300 | 1702 |
| 240 | 20231031 | 145300 | 1738214650 | 8350 | 8330 | 8350 | 8330 | 4 |
| 241 | 20231031 | 145200 | 1738181270 | 8330 | 8330 | 8330 | 8330 | 0 |
| 242 | 20231031 | 145100 | 1738181270 | 8330 | 8330 | 8330 | 8330 | 98 |
| 243 | 20231031 | 145000 | 1737364930 | 8330 | 8330 | 8330 | 8330 | 59 |
| 244 | 20231031 | 144900 | 1736873460 | 8330 | 8340 | 8340 | 8330 | 370 |
| 245 | 20231031 | 144800 | 1733788570 | 8350 | 8350 | 8350 | 8350 | 230 |
| 246 | 20231031 | 144700 | 1731868070 | 8350 | 8350 | 8350 | 8350 | 277 |
| 247 | 20231031 | 144600 | 1729555120 | 8360 | 8350 | 8360 | 8350 | 334 |
| 248 | 20231031 | 144500 | 1726765890 | 8350 | 8360 | 8360 | 8350 | 123 |
| 249 | 20231031 | 144400 | 1725737840 | 8350 | 8350 | 8350 | 8350 | 77 |
| 250 | 20231031 | 144300 | 1725094890 | 8350 | 8340 | 8350 | 8330 | 323 |
| 251 | 20231031 | 144200 | 1722400890 | 8330 | 8330 | 8330 | 8330 | 200 |
| 252 | 20231031 | 144100 | 1720734890 | 8290 | 8290 | 8320 | 8290 | 1295 |
| 253 | 20231031 | 144000 | 1709970710 | 8290 | 8290 | 8290 | 8290 | 6 |
| 254 | 20231031 | 143900 | 1709920970 | 8290 | 8290 | 8290 | 8290 | 100 |
| 255 | 20231031 | 143800 | 1709091970 | 8290 | 8290 | 8290 | 8290 | 0 |
| 256 | 20231031 | 143700 | 1709091970 | 8290 | 8290 | 8290 | 8290 | 0 |
| 257 | 20231031 | 143600 | 1709091970 | 8290 | 8290 | 8290 | 8290 | 63 |
| 258 | 20231031 | 143500 | 1708569700 | 8270 | 8270 | 8270 | 8270 | 7 |
| 259 | 20231031 | 143400 | 1708511810 | 8270 | 8270 | 8270 | 8270 | 1 |
| 260 | 20231031 | 143300 | 1708503540 | 8260 | 8270 | 8280 | 8260 | 584 |
| 261 | 20231031 | 143200 | 1703674970 | 8260 | 8260 | 8260 | 8260 | 2 |
| 262 | 20231031 | 143100 | 1703658450 | 8260 | 8260 | 8260 | 8260 | 290 |
| 263 | 20231031 | 143000 | 1701263050 | 8270 | 8270 | 8270 | 8270 | 375 |
| 264 | 20231031 | 142900 | 1698161800 | 8270 | 8270 | 8270 | 8270 | 240 |
| 265 | 20231031 | 142800 | 1696177000 | 8270 | 8270 | 8270 | 8270 | 137 |
| 266 | 20231031 | 142700 | 1695044010 | 8260 | 8260 | 8260 | 8260 | 0 |
| 267 | 20231031 | 142600 | 1695044010 | 8260 | 8260 | 8260 | 8260 | 0 |
| 268 | 20231031 | 142500 | 1695044010 | 8260 | 8280 | 8280 | 8260 | 334 |
| 269 | 20231031 | 142400 | 1692280890 | 8290 | 8290 | 8290 | 8290 | 35 |
| 270 | 20231031 | 142300 | 1691990740 | 8280 | 8280 | 8280 | 8280 | 214 |
| 271 | 20231031 | 142200 | 1690218820 | 8280 | 8280 | 8280 | 8270 | 230 |
| 272 | 20231031 | 142100 | 1688314780 | 8280 | 8270 | 8280 | 8270 | 402 |
| 273 | 20231031 | 142000 | 1684987650 | 8270 | 8270 | 8270 | 8260 | 190 |
| 274 | 20231031 | 141900 | 1683416870 | 8270 | 8270 | 8270 | 8260 | 1122 |
| 275 | 20231031 | 141800 | 1674141880 | 8280 | 8300 | 8300 | 8270 | 3473 |
| 276 | 20231031 | 141700 | 1645342800 | 8310 | 8300 | 8310 | 8300 | 52 |
| 277 | 20231031 | 141600 | 1644911180 | 8300 | 8300 | 8300 | 8300 | 54 |
| 278 | 20231031 | 141500 | 1644462980 | 8300 | 8310 | 8310 | 8300 | 39 |
| 279 | 20231031 | 141400 | 1644138940 | 8310 | 8310 | 8310 | 8310 | 249 |
| 280 | 20231031 | 141300 | 1642069750 | 8310 | 8310 | 8310 | 8310 | 206 |
| 281 | 20231031 | 141200 | 1640357890 | 8310 | 8330 | 8330 | 8310 | 185 |
| 282 | 20231031 | 141100 | 1638817590 | 8320 | 8320 | 8320 | 8310 | 190 |
| 283 | 20231031 | 141000 | 1637238290 | 8310 | 8310 | 8310 | 8310 | 0 |
| 284 | 20231031 | 140900 | 1637238290 | 8310 | 8310 | 8310 | 8310 | 0 |
| 285 | 20231031 | 140800 | 1637238290 | 8310 | 8320 | 8320 | 8310 | 721 |
| 286 | 20231031 | 140700 | 1631241570 | 8320 | 8320 | 8320 | 8320 | 427 |
| 287 | 20231031 | 140600 | 1627688930 | 8340 | 8340 | 8340 | 8340 | 0 |
| 288 | 20231031 | 140500 | 1627688930 | 8340 | 8340 | 8340 | 8340 | 1 |
| 289 | 20231031 | 140400 | 1627680590 | 8340 | 8340 | 8340 | 8340 | 3 |
| 290 | 20231031 | 140300 | 1627655570 | 8320 | 8320 | 8320 | 8320 | 0 |
| 291 | 20231031 | 140200 | 1627655570 | 8320 | 8340 | 8340 | 8310 | 532 |
| 292 | 20231031 | 140100 | 1623228680 | 8340 | 8330 | 8340 | 8330 | 218 |
| 293 | 20231031 | 140000 | 1621412710 | 8340 | 8330 | 8340 | 8330 | 371 |
| 294 | 20231031 | 135900 | 1618322270 | 8330 | 8340 | 8340 | 8330 | 114 |
| 295 | 20231031 | 135800 | 1617372340 | 8330 | 8320 | 8330 | 8320 | 656 |
| 296 | 20231031 | 135700 | 1611914360 | 8300 | 8300 | 8310 | 8300 | 217 |
| 297 | 20231031 | 135600 | 1610113250 | 8300 | 8300 | 8310 | 8300 | 690 |
| 298 | 20231031 | 135500 | 1604385750 | 8310 | 8310 | 8310 | 8300 | 2745 |
| 299 | 20231031 | 135400 | 1581594520 | 8300 | 8310 | 8310 | 8300 | 4000 |
| 300 | 20231031 | 135300 | 1548382620 | 8310 | 8310 | 8320 | 8310 | 419 |
| 301 | 20231031 | 135200 | 1544899730 | 8310 | 8320 | 8320 | 8310 | 163 |
| 302 | 20231031 | 135100 | 1543543580 | 8320 | 8330 | 8330 | 8320 | 76 |
| 303 | 20231031 | 135000 | 1542910830 | 8320 | 8330 | 8330 | 8320 | 141 |
| 304 | 20231031 | 134900 | 1541737250 | 8330 | 8330 | 8330 | 8330 | 43 |
| 305 | 20231031 | 134800 | 1541379060 | 8330 | 8330 | 8330 | 8320 | 576 |
| 306 | 20231031 | 134700 | 1536585850 | 8320 | 8330 | 8330 | 8320 | 74 |
| 307 | 20231031 | 134600 | 1535969780 | 8330 | 8330 | 8330 | 8330 | 53 |
| 308 | 20231031 | 134500 | 1535528290 | 8340 | 8340 | 8340 | 8330 | 51 |
| 309 | 20231031 | 134400 | 1535102990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 310 | 20231031 | 134300 | 1535102990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 311 | 20231031 | 134200 | 1535102990 | 8340 | 8340 | 8340 | 8330 | 2005 |
| 312 | 20231031 | 134100 | 1518391290 | 8350 | 8350 | 8350 | 8350 | 50 |
| 313 | 20231031 | 134000 | 1517973790 | 8350 | 8350 | 8350 | 8340 | 1100 |
| 314 | 20231031 | 133900 | 1508789790 | 8350 | 8350 | 8350 | 8350 | 28 |
| 315 | 20231031 | 133800 | 1508555990 | 8350 | 8350 | 8350 | 8350 | 53 |
| 316 | 20231031 | 133700 | 1508113440 | 8350 | 8350 | 8350 | 8350 | 110 |
| 317 | 20231031 | 133600 | 1507194940 | 8350 | 8350 | 8350 | 8350 | 23 |
| 318 | 20231031 | 133500 | 1507002890 | 8340 | 8340 | 8340 | 8340 | 5 |
| 319 | 20231031 | 133400 | 1506961190 | 8340 | 8350 | 8350 | 8340 | 2039 |
| 320 | 20231031 | 133300 | 1489937640 | 8360 | 8370 | 8370 | 8360 | 315 |
| 321 | 20231031 | 133200 | 1487303770 | 8370 | 8370 | 8370 | 8370 | 0 |
| 322 | 20231031 | 133100 | 1487303770 | 8370 | 8370 | 8370 | 8370 | 1 |
| 323 | 20231031 | 133000 | 1487295400 | 8390 | 8370 | 8390 | 8370 | 4 |
| 324 | 20231031 | 132900 | 1487261880 | 8370 | 8370 | 8370 | 8370 | 21 |
| 325 | 20231031 | 132800 | 1487086110 | 8370 | 8370 | 8370 | 8370 | 0 |
| 326 | 20231031 | 132700 | 1487086110 | 8370 | 8370 | 8370 | 8370 | 10 |
| 327 | 20231031 | 132600 | 1487002410 | 8360 | 8360 | 8360 | 8360 | 0 |
| 328 | 20231031 | 132500 | 1487002410 | 8360 | 8370 | 8390 | 8360 | 909 |
| 329 | 20231031 | 132400 | 1479402460 | 8370 | 8370 | 8370 | 8360 | 959 |
| 330 | 20231031 | 132300 | 1471376020 | 8370 | 8370 | 8370 | 8370 | 750 |
| 331 | 20231031 | 132200 | 1465098520 | 8360 | 8370 | 8370 | 8360 | 23 |
| 332 | 20231031 | 132100 | 1464906090 | 8370 | 8370 | 8370 | 8370 | 150 |
| 333 | 20231031 | 132000 | 1463650590 | 8370 | 8370 | 8370 | 8370 | 70 |
| 334 | 20231031 | 131900 | 1463064690 | 8370 | 8370 | 8370 | 8370 | 259 |
| 335 | 20231031 | 131800 | 1460896860 | 8380 | 8390 | 8390 | 8380 | 94 |
| 336 | 20231031 | 131700 | 1460109040 | 8390 | 8390 | 8390 | 8390 | 0 |
| 337 | 20231031 | 131600 | 1460109040 | 8390 | 8400 | 8400 | 8390 | 227 |
| 338 | 20231031 | 131500 | 1458204030 | 8410 | 8400 | 8410 | 8400 | 662 |
| 339 | 20231031 | 131400 | 1452643220 | 8410 | 8410 | 8410 | 8410 | 83 |
| 340 | 20231031 | 131300 | 1451945190 | 8410 | 8430 | 8430 | 8410 | 49 |
| 341 | 20231031 | 131200 | 1451533080 | 8420 | 8420 | 8420 | 8420 | 3 |
| 342 | 20231031 | 131100 | 1451507820 | 8420 | 8410 | 8420 | 8410 | 217 |
| 343 | 20231031 | 131000 | 1449682830 | 8410 | 8410 | 8410 | 8410 | 1 |
| 344 | 20231031 | 130900 | 1449674420 | 8400 | 8410 | 8410 | 8400 | 94 |
| 345 | 20231031 | 130800 | 1448884470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 346 | 20231031 | 130700 | 1448884470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 347 | 20231031 | 130600 | 1448884470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 348 | 20231031 | 130500 | 1448884470 | 8400 | 8400 | 8400 | 8400 | 200 |
| 349 | 20231031 | 130400 | 1447204470 | 8400 | 8390 | 8400 | 8390 | 2718 |
| 350 | 20231031 | 130300 | 1424376950 | 8370 | 8390 | 8390 | 8370 | 53 |
| 351 | 20231031 | 130200 | 1423933280 | 8370 | 8370 | 8370 | 8370 | 3 |
| 352 | 20231031 | 130100 | 1423908170 | 8350 | 8350 | 8350 | 8350 | 0 |
| 353 | 20231031 | 130000 | 1423908170 | 8350 | 8370 | 8370 | 8350 | 206 |
| 354 | 20231031 | 125900 | 1422186510 | 8360 | 8360 | 8360 | 8360 | 1 |
| 355 | 20231031 | 125800 | 1422178150 | 8360 | 8360 | 8360 | 8360 | 51 |
| 356 | 20231031 | 125700 | 1421751790 | 8360 | 8360 | 8360 | 8360 | 0 |
| 357 | 20231031 | 125600 | 1421751790 | 8360 | 8360 | 8360 | 8360 | 0 |
| 358 | 20231031 | 125500 | 1421751790 | 8360 | 8360 | 8360 | 8360 | 0 |
| 359 | 20231031 | 125400 | 1421751790 | 8360 | 8380 | 8380 | 8360 | 1679 |
| 360 | 20231031 | 125300 | 1407712380 | 8380 | 8390 | 8390 | 8380 | 158 |
| 361 | 20231031 | 125200 | 1406387040 | 8390 | 8390 | 8390 | 8390 | 300 |
| 362 | 20231031 | 125100 | 1403870040 | 8390 | 8390 | 8390 | 8390 | 1 |
| 363 | 20231031 | 125000 | 1403861650 | 8360 | 8360 | 8360 | 8360 | 10 |
| 364 | 20231031 | 124900 | 1403778050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 365 | 20231031 | 124800 | 1403778050 | 8360 | 8370 | 8430 | 8360 | 106 |
| 366 | 20231031 | 124700 | 1402890380 | 8360 | 8370 | 8370 | 8360 | 785 |
| 367 | 20231031 | 124600 | 1396322530 | 8380 | 8420 | 8420 | 8380 | 183 |
| 368 | 20231031 | 124500 | 1394785670 | 8420 | 8420 | 8420 | 8420 | 100 |
| 369 | 20231031 | 124400 | 1393943670 | 8420 | 8420 | 8420 | 8420 | 2 |
| 370 | 20231031 | 124300 | 1393926830 | 8410 | 8410 | 8410 | 8400 | 6 |
| 371 | 20231031 | 124200 | 1393876410 | 8370 | 8370 | 8370 | 8370 | 0 |
| 372 | 20231031 | 124100 | 1393876410 | 8370 | 8380 | 8380 | 8370 | 160 |
| 373 | 20231031 | 124000 | 1392535810 | 8380 | 8380 | 8380 | 8380 | 5 |
| 374 | 20231031 | 123900 | 1392493910 | 8370 | 8370 | 8370 | 8370 | 0 |
| 375 | 20231031 | 123800 | 1392493910 | 8370 | 8370 | 8380 | 8370 | 265 |
| 376 | 20231031 | 123700 | 1390275850 | 8380 | 8380 | 8390 | 8380 | 76 |
| 377 | 20231031 | 123600 | 1389638570 | 8390 | 8400 | 8400 | 8390 | 67 |
| 378 | 20231031 | 123500 | 1389076340 | 8390 | 8390 | 8400 | 8390 | 977 |
| 379 | 20231031 | 123400 | 1380876080 | 8390 | 8370 | 8390 | 8370 | 129 |
| 380 | 20231031 | 123300 | 1379793970 | 8370 | 8370 | 8370 | 8370 | 0 |
| 381 | 20231031 | 123200 | 1379793970 | 8370 | 8390 | 8390 | 8370 | 99 |
| 382 | 20231031 | 123100 | 1378964140 | 8400 | 8380 | 8400 | 8380 | 1300 |
| 383 | 20231031 | 123000 | 1368062660 | 8390 | 8390 | 8390 | 8390 | 0 |
| 384 | 20231031 | 122900 | 1368062660 | 8390 | 8390 | 8390 | 8390 | 3 |
| 385 | 20231031 | 122800 | 1368037490 | 8360 | 8360 | 8360 | 8360 | 0 |
| 386 | 20231031 | 122700 | 1368037490 | 8360 | 8360 | 8360 | 8360 | 86 |
| 387 | 20231031 | 122600 | 1367318530 | 8360 | 8360 | 8360 | 8360 | 410 |
| 388 | 20231031 | 122500 | 1363890930 | 8360 | 8380 | 8380 | 8360 | 508 |
| 389 | 20231031 | 122400 | 1359635690 | 8380 | 8360 | 8380 | 8360 | 213 |
| 390 | 20231031 | 122300 | 1357851970 | 8360 | 8360 | 8360 | 8360 | 423 |
| 391 | 20231031 | 122200 | 1354315690 | 8360 | 8360 | 8360 | 8360 | 200 |
| 392 | 20231031 | 122100 | 1352643690 | 8360 | 8370 | 8370 | 8360 | 702 |
| 393 | 20231031 | 122000 | 1346774920 | 8360 | 8370 | 8370 | 8360 | 19 |
| 394 | 20231031 | 121900 | 1346616070 | 8360 | 8360 | 8360 | 8360 | 1 |
| 395 | 20231031 | 121800 | 1346607710 | 8360 | 8360 | 8360 | 8360 | 250 |
| 396 | 20231031 | 121700 | 1344517710 | 8380 | 8380 | 8380 | 8380 | 0 |
| 397 | 20231031 | 121600 | 1344517710 | 8380 | 8390 | 8390 | 8380 | 101 |
| 398 | 20231031 | 121500 | 1343671230 | 8390 | 8390 | 8390 | 8390 | 20 |
| 399 | 20231031 | 121400 | 1343503430 | 8390 | 8380 | 8390 | 8380 | 6 |
| 400 | 20231031 | 121300 | 1343453140 | 8370 | 8400 | 8400 | 8370 | 179 |
| 401 | 20231031 | 121200 | 1341951040 | 8400 | 8400 | 8400 | 8400 | 21 |
| 402 | 20231031 | 121100 | 1341774640 | 8370 | 8410 | 8410 | 8370 | 1590 |
| 403 | 20231031 | 121000 | 1328426340 | 8410 | 8370 | 8410 | 8360 | 147 |
| 404 | 20231031 | 120900 | 1327197330 | 8410 | 8410 | 8430 | 8350 | 4191 |
| 405 | 20231031 | 120800 | 1292156880 | 8430 | 8400 | 8430 | 8380 | 498 |
| 406 | 20231031 | 120700 | 1287978320 | 8430 | 8440 | 8440 | 8400 | 421 |
| 407 | 20231031 | 120600 | 1284440040 | 8440 | 8440 | 8440 | 8440 | 0 |
| 408 | 20231031 | 120500 | 1284440040 | 8440 | 8440 | 8440 | 8440 | 0 |
| 409 | 20231031 | 120400 | 1284440040 | 8440 | 8440 | 8440 | 8440 | 0 |
| 410 | 20231031 | 120300 | 1284440040 | 8440 | 8440 | 8440 | 8440 | 45 |
| 411 | 20231031 | 120200 | 1284060240 | 8440 | 8440 | 8440 | 8440 | 200 |
| 412 | 20231031 | 120100 | 1282372240 | 8440 | 8440 | 8440 | 8440 | 0 |
| 413 | 20231031 | 120000 | 1282372240 | 8440 | 8430 | 8440 | 8400 | 243 |
| 414 | 20231031 | 115900 | 1280330850 | 8440 | 8430 | 8440 | 8430 | 270 |
| 415 | 20231031 | 115800 | 1278054470 | 8430 | 8440 | 8440 | 8430 | 4 |
| 416 | 20231031 | 115700 | 1278020740 | 8440 | 8440 | 8440 | 8440 | 0 |
| 417 | 20231031 | 115600 | 1278020740 | 8440 | 8400 | 8440 | 8400 | 89 |
| 418 | 20231031 | 115500 | 1277272780 | 8400 | 8400 | 8400 | 8400 | 205 |
| 419 | 20231031 | 115400 | 1275550780 | 8400 | 8400 | 8400 | 8400 | 302 |
| 420 | 20231031 | 115300 | 1273013980 | 8400 | 8400 | 8400 | 8400 | 0 |
| 421 | 20231031 | 115200 | 1273013980 | 8400 | 8400 | 8410 | 8400 | 1695 |
| 422 | 20231031 | 115100 | 1258775970 | 8400 | 8410 | 8410 | 8400 | 1000 |
| 423 | 20231031 | 115000 | 1250370490 | 8400 | 8400 | 8400 | 8400 | 0 |
| 424 | 20231031 | 114900 | 1250370490 | 8400 | 8440 | 8440 | 8400 | 495 |
| 425 | 20231031 | 114800 | 1246208490 | 8400 | 8400 | 8400 | 8390 | 799 |
| 426 | 20231031 | 114700 | 1239498650 | 8400 | 8400 | 8400 | 8400 | 430 |
| 427 | 20231031 | 114600 | 1235886650 | 8400 | 8400 | 8460 | 8400 | 429 |
| 428 | 20231031 | 114500 | 1232277240 | 8400 | 8450 | 8450 | 8400 | 2507 |
| 429 | 20231031 | 114400 | 1211182400 | 8450 | 8470 | 8470 | 8450 | 1200 |
| 430 | 20231031 | 114300 | 1201035420 | 8470 | 8470 | 8470 | 8470 | 6 |
| 431 | 20231031 | 114200 | 1200984600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 432 | 20231031 | 114100 | 1200984600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 433 | 20231031 | 114000 | 1200984600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 434 | 20231031 | 113900 | 1200984600 | 8460 | 8460 | 8460 | 8460 | 0 |
| 435 | 20231031 | 113800 | 1200984600 | 8460 | 8460 | 8460 | 8460 | 200 |
| 436 | 20231031 | 113700 | 1199292600 | 8460 | 8480 | 8480 | 8460 | 300 |
| 437 | 20231031 | 113600 | 1196751310 | 8480 | 8480 | 8480 | 8480 | 0 |
| 438 | 20231031 | 113500 | 1196751310 | 8480 | 8480 | 8480 | 8480 | 0 |
| 439 | 20231031 | 113400 | 1196751310 | 8480 | 8480 | 8480 | 8480 | 500 |
| 440 | 20231031 | 113300 | 1192511310 | 8480 | 8500 | 8500 | 8480 | 260 |
| 441 | 20231031 | 113200 | 1190305310 | 8490 | 8490 | 8490 | 8490 | 65 |
| 442 | 20231031 | 113100 | 1189753460 | 8490 | 8490 | 8490 | 8490 | 42 |
| 443 | 20231031 | 113000 | 1189396880 | 8480 | 8480 | 8480 | 8480 | 0 |
| 444 | 20231031 | 112900 | 1189396880 | 8480 | 8520 | 8550 | 8480 | 630 |
| 445 | 20231031 | 112800 | 1184048860 | 8520 | 8460 | 8520 | 8460 | 89 |
| 446 | 20231031 | 112700 | 1183295320 | 8460 | 8500 | 8500 | 8450 | 3111 |
| 447 | 20231031 | 112600 | 1156948810 | 8490 | 8500 | 8500 | 8490 | 324 |
| 448 | 20231031 | 112500 | 1154197920 | 8490 | 8490 | 8490 | 8490 | 50 |
| 449 | 20231031 | 112400 | 1153773420 | 8490 | 8490 | 8490 | 8490 | 43 |
| 450 | 20231031 | 112300 | 1153408350 | 8490 | 8520 | 8520 | 8490 | 3216 |
| 451 | 20231031 | 112200 | 1126069410 | 8520 | 8510 | 8520 | 8510 | 111 |
| 452 | 20231031 | 112100 | 1125123700 | 8520 | 8520 | 8520 | 8520 | 2 |
| 453 | 20231031 | 112000 | 1125106660 | 8520 | 8520 | 8520 | 8520 | 101 |
| 454 | 20231031 | 111900 | 1124246140 | 8510 | 8520 | 8520 | 8510 | 3398 |
| 455 | 20231031 | 111800 | 1095315830 | 8530 | 8530 | 8530 | 8530 | 200 |
| 456 | 20231031 | 111700 | 1093609830 | 8530 | 8530 | 8530 | 8530 | 0 |
| 457 | 20231031 | 111600 | 1093609830 | 8530 | 8530 | 8530 | 8530 | 2 |
| 458 | 20231031 | 111500 | 1093592770 | 8540 | 8540 | 8540 | 8540 | 0 |
| 459 | 20231031 | 111400 | 1093592770 | 8540 | 8540 | 8540 | 8540 | 89 |
| 460 | 20231031 | 111300 | 1092832710 | 8540 | 8570 | 8570 | 8540 | 561 |
| 461 | 20231031 | 111200 | 1088041500 | 8570 | 8570 | 8570 | 8570 | 97 |
| 462 | 20231031 | 111100 | 1087210210 | 8550 | 8570 | 8570 | 8550 | 80 |
| 463 | 20231031 | 111000 | 1086525810 | 8550 | 8560 | 8560 | 8550 | 84 |
| 464 | 20231031 | 110900 | 1085807310 | 8550 | 8550 | 8550 | 8540 | 165 |
| 465 | 20231031 | 110800 | 1084396940 | 8550 | 8540 | 8550 | 8540 | 429 |
| 466 | 20231031 | 110700 | 1080729190 | 8540 | 8540 | 8540 | 8540 | 100 |
| 467 | 20231031 | 110600 | 1079875190 | 8530 | 8530 | 8530 | 8520 | 1155 |
| 468 | 20231031 | 110500 | 1070023340 | 8540 | 8540 | 8540 | 8540 | 261 |
| 469 | 20231031 | 110400 | 1067794400 | 8550 | 8550 | 8550 | 8550 | 10 |
| 470 | 20231031 | 110300 | 1067708900 | 8550 | 8550 | 8560 | 8550 | 397 |
| 471 | 20231031 | 110200 | 1064314490 | 8550 | 8550 | 8550 | 8550 | 0 |
| 472 | 20231031 | 110100 | 1064314490 | 8550 | 8550 | 8550 | 8550 | 48 |
| 473 | 20231031 | 110000 | 1063904090 | 8550 | 8550 | 8550 | 8550 | 0 |
| 474 | 20231031 | 105900 | 1063904090 | 8550 | 8550 | 8550 | 8550 | 11 |
| 475 | 20231031 | 105800 | 1063810040 | 8550 | 8550 | 8550 | 8550 | 1 |
| 476 | 20231031 | 105700 | 1063801490 | 8550 | 8550 | 8550 | 8550 | 100 |
| 477 | 20231031 | 105600 | 1062946490 | 8550 | 8560 | 8560 | 8550 | 100 |
| 478 | 20231031 | 105500 | 1062091480 | 8550 | 8580 | 8580 | 8550 | 299 |
| 479 | 20231031 | 105400 | 1059528490 | 8570 | 8570 | 8570 | 8570 | 0 |
| 480 | 20231031 | 105300 | 1059528490 | 8570 | 8570 | 8570 | 8570 | 38 |
| 481 | 20231031 | 105200 | 1059202830 | 8570 | 8570 | 8570 | 8570 | 2 |
| 482 | 20231031 | 105100 | 1059185690 | 8570 | 8570 | 8570 | 8570 | 220 |
| 483 | 20231031 | 105000 | 1057300290 | 8580 | 8580 | 8580 | 8580 | 0 |
| 484 | 20231031 | 104900 | 1057300290 | 8580 | 8590 | 8590 | 8580 | 54 |
| 485 | 20231031 | 104800 | 1056836870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 486 | 20231031 | 104700 | 1056836870 | 8600 | 8600 | 8600 | 8600 | 2 |
| 487 | 20231031 | 104600 | 1056819670 | 8590 | 8590 | 8590 | 8590 | 10 |
| 488 | 20231031 | 104500 | 1056733770 | 8590 | 8590 | 8590 | 8590 | 0 |
| 489 | 20231031 | 104400 | 1056733770 | 8590 | 8580 | 8590 | 8580 | 70 |
| 490 | 20231031 | 104300 | 1056132870 | 8620 | 8620 | 8620 | 8620 | 0 |
| 491 | 20231031 | 104200 | 1056132870 | 8620 | 8620 | 8620 | 8620 | 59 |
| 492 | 20231031 | 104100 | 1055624290 | 8620 | 8610 | 8620 | 8610 | 101 |
| 493 | 20231031 | 104000 | 1054754640 | 8610 | 8580 | 8620 | 8580 | 565 |
| 494 | 20231031 | 103900 | 1049902370 | 8580 | 8580 | 8580 | 8580 | 75 |
| 495 | 20231031 | 103800 | 1049258870 | 8580 | 8580 | 8580 | 8530 | 65 |
| 496 | 20231031 | 103700 | 1048703670 | 8580 | 8530 | 8580 | 8510 | 1002 |
| 497 | 20231031 | 103600 | 1040137720 | 8520 | 8520 | 8520 | 8520 | 0 |
| 498 | 20231031 | 103500 | 1040137720 | 8520 | 8520 | 8520 | 8520 | 11 |
| 499 | 20231031 | 103400 | 1040044000 | 8510 | 8560 | 8560 | 8510 | 903 |
| 500 | 20231031 | 103300 | 1032348780 | 8560 | 8560 | 8560 | 8560 | 9 |
| 501 | 20231031 | 103200 | 1032271740 | 8510 | 8560 | 8560 | 8510 | 83 |
| 502 | 20231031 | 103100 | 1031565260 | 8510 | 8530 | 8530 | 8500 | 4973 |
| 503 | 20231031 | 103000 | 989267170 | 8520 | 8550 | 8550 | 8520 | 500 |
| 504 | 20231031 | 102900 | 985000180 | 8570 | 8570 | 8570 | 8570 | 50 |
| 505 | 20231031 | 102800 | 984571680 | 8570 | 8520 | 8570 | 8520 | 331 |
| 506 | 20231031 | 102700 | 981751260 | 8540 | 8570 | 8570 | 8500 | 5546 |
| 507 | 20231031 | 102600 | 934503510 | 8580 | 8560 | 8580 | 8560 | 547 |
| 508 | 20231031 | 102500 | 929815430 | 8560 | 8550 | 8560 | 8550 | 469 |
| 509 | 20231031 | 102400 | 925804740 | 8550 | 8550 | 8550 | 8540 | 139 |
| 510 | 20231031 | 102300 | 924616530 | 8550 | 8550 | 8550 | 8540 | 21 |
| 511 | 20231031 | 102200 | 924437080 | 8550 | 8550 | 8550 | 8550 | 1474 |
| 512 | 20231031 | 102100 | 911834380 | 8550 | 8560 | 8560 | 8550 | 483 |
| 513 | 20231031 | 102000 | 907703620 | 8560 | 8560 | 8560 | 8560 | 11 |
| 514 | 20231031 | 101900 | 907609460 | 8550 | 8560 | 8570 | 8550 | 278 |
| 515 | 20231031 | 101800 | 905229840 | 8560 | 8560 | 8560 | 8560 | 30 |
| 516 | 20231031 | 101700 | 904973040 | 8550 | 8600 | 8600 | 8550 | 797 |
| 517 | 20231031 | 101600 | 898139430 | 8670 | 8650 | 8670 | 8650 | 100 |
| 518 | 20231031 | 101500 | 897273690 | 8620 | 8620 | 8620 | 8590 | 1263 |
| 519 | 20231031 | 101400 | 886406600 | 8620 | 8650 | 8650 | 8620 | 205 |
| 520 | 20231031 | 101300 | 884638500 | 8640 | 8640 | 8640 | 8640 | 0 |
| 521 | 20231031 | 101200 | 884638500 | 8640 | 8640 | 8640 | 8640 | 0 |
| 522 | 20231031 | 101100 | 884638500 | 8640 | 8640 | 8640 | 8640 | 392 |
| 523 | 20231031 | 101000 | 881251620 | 8640 | 8640 | 8640 | 8640 | 275 |
| 524 | 20231031 | 100900 | 878875620 | 8620 | 8610 | 8620 | 8610 | 1570 |
| 525 | 20231031 | 100800 | 865342240 | 8610 | 8610 | 8610 | 8610 | 0 |
| 526 | 20231031 | 100700 | 865342240 | 8610 | 8610 | 8610 | 8610 | 115 |
| 527 | 20231031 | 100600 | 864352090 | 8600 | 8590 | 8610 | 8590 | 324 |
| 528 | 20231031 | 100500 | 861565710 | 8590 | 8620 | 8620 | 8590 | 3744 |
| 529 | 20231031 | 100400 | 829347280 | 8610 | 8610 | 8630 | 8610 | 183 |
| 530 | 20231031 | 100300 | 827771610 | 8610 | 8630 | 8630 | 8610 | 978 |
| 531 | 20231031 | 100200 | 819339750 | 8620 | 8630 | 8640 | 8620 | 1726 |
| 532 | 20231031 | 100100 | 804449310 | 8640 | 8640 | 8640 | 8640 | 120 |
| 533 | 20231031 | 100000 | 803412510 | 8640 | 8650 | 8650 | 8640 | 132 |
| 534 | 20231031 | 095900 | 802271710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 535 | 20231031 | 095800 | 802271710 | 8620 | 8640 | 8640 | 8620 | 612 |
| 536 | 20231031 | 095700 | 796989160 | 8640 | 8630 | 8640 | 8630 | 510 |
| 537 | 20231031 | 095600 | 792587350 | 8630 | 8630 | 8630 | 8630 | 545 |
| 538 | 20231031 | 095500 | 787884000 | 8630 | 8630 | 8630 | 8630 | 93 |
| 539 | 20231031 | 095400 | 787081410 | 8630 | 8640 | 8640 | 8630 | 216 |
| 540 | 20231031 | 095300 | 785216330 | 8630 | 8660 | 8660 | 8630 | 3366 |
| 541 | 20231031 | 095200 | 756103510 | 8670 | 8680 | 8680 | 8670 | 2229 |
| 542 | 20231031 | 095100 | 736766670 | 8680 | 8690 | 8690 | 8680 | 202 |
| 543 | 20231031 | 095000 | 735012610 | 8690 | 8690 | 8690 | 8690 | 294 |
| 544 | 20231031 | 094900 | 732457750 | 8700 | 8700 | 8710 | 8690 | 63 |
| 545 | 20231031 | 094800 | 731909750 | 8700 | 8680 | 8700 | 8680 | 140 |
| 546 | 20231031 | 094700 | 730693160 | 8680 | 8680 | 8680 | 8680 | 1071 |
| 547 | 20231031 | 094600 | 721396880 | 8690 | 8680 | 8690 | 8680 | 918 |
| 548 | 20231031 | 094500 | 713424590 | 8690 | 8710 | 8710 | 8690 | 487 |
| 549 | 20231031 | 094400 | 709188820 | 8740 | 8690 | 8740 | 8690 | 191 |
| 550 | 20231031 | 094300 | 707528610 | 8680 | 8680 | 8680 | 8680 | 40 |
| 551 | 20231031 | 094200 | 707181410 | 8670 | 8700 | 8700 | 8660 | 1773 |
| 552 | 20231031 | 094100 | 691815690 | 8710 | 8710 | 8710 | 8680 | 836 |
| 553 | 20231031 | 094000 | 684546170 | 8710 | 8730 | 8730 | 8710 | 1523 |
| 554 | 20231031 | 093900 | 671267150 | 8730 | 8730 | 8730 | 8730 | 5 |
| 555 | 20231031 | 093800 | 671223500 | 8720 | 8750 | 8750 | 8720 | 3362 |
| 556 | 20231031 | 093700 | 641866420 | 8750 | 8770 | 8770 | 8750 | 723 |
| 557 | 20231031 | 093600 | 635534320 | 8760 | 8770 | 8770 | 8760 | 180 |
| 558 | 20231031 | 093500 | 633956310 | 8770 | 8790 | 8800 | 8770 | 790 |
| 559 | 20231031 | 093400 | 627026790 | 8790 | 8790 | 8800 | 8790 | 294 |
| 560 | 20231031 | 093300 | 624442480 | 8790 | 8790 | 8790 | 8790 | 283 |
| 561 | 20231031 | 093200 | 621954910 | 8790 | 8750 | 8790 | 8750 | 323 |
| 562 | 20231031 | 093100 | 619128540 | 8750 | 8780 | 8790 | 8750 | 36 |
| 563 | 20231031 | 093000 | 618812990 | 8780 | 8770 | 8780 | 8750 | 477 |
| 564 | 20231031 | 092900 | 614628770 | 8770 | 8770 | 8770 | 8770 | 5 |
| 565 | 20231031 | 092800 | 614584920 | 8770 | 8750 | 8770 | 8750 | 600 |
| 566 | 20231031 | 092700 | 609330760 | 8760 | 8780 | 8780 | 8760 | 658 |
| 567 | 20231031 | 092600 | 603564540 | 8780 | 8800 | 8800 | 8780 | 164 |
| 568 | 20231031 | 092500 | 602122620 | 8810 | 8790 | 8810 | 8760 | 2213 |
| 569 | 20231031 | 092400 | 582722910 | 8770 | 8760 | 8770 | 8760 | 5 |
| 570 | 20231031 | 092300 | 582679070 | 8760 | 8760 | 8760 | 8720 | 3157 |
| 571 | 20231031 | 092200 | 555071610 | 8750 | 8770 | 8770 | 8720 | 3404 |
| 572 | 20231031 | 092100 | 525275040 | 8770 | 8840 | 8840 | 8770 | 4484 |
| 573 | 20231031 | 092000 | 485844160 | 8840 | 8830 | 8840 | 8820 | 631 |
| 574 | 20231031 | 091900 | 480273720 | 8820 | 8830 | 8850 | 8820 | 1341 |
| 575 | 20231031 | 091800 | 468421900 | 8810 | 8810 | 8810 | 8790 | 1035 |
| 576 | 20231031 | 091700 | 459313460 | 8800 | 8820 | 8820 | 8790 | 1342 |
| 577 | 20231031 | 091600 | 447505210 | 8820 | 8870 | 8870 | 8820 | 2357 |
| 578 | 20231031 | 091500 | 426639140 | 8870 | 8910 | 8910 | 8870 | 373 |
| 579 | 20231031 | 091400 | 423327630 | 8890 | 8920 | 8920 | 8880 | 1449 |
| 580 | 20231031 | 091300 | 410431620 | 8920 | 9000 | 9010 | 8920 | 3222 |
| 581 | 20231031 | 091200 | 381528270 | 9010 | 9020 | 9040 | 8990 | 2950 |
| 582 | 20231031 | 091100 | 354974660 | 9020 | 9050 | 9060 | 9010 | 851 |
| 583 | 20231031 | 091000 | 347282440 | 9060 | 9010 | 9070 | 9010 | 5642 |
| 584 | 20231031 | 090900 | 296238200 | 9020 | 9010 | 9020 | 8990 | 1190 |
| 585 | 20231031 | 090800 | 285526060 | 9010 | 9030 | 9040 | 8990 | 316 |
| 586 | 20231031 | 090700 | 282679790 | 9030 | 8990 | 9030 | 8990 | 340 |
| 587 | 20231031 | 090600 | 279622140 | 8990 | 8990 | 9000 | 8990 | 408 |
| 588 | 20231031 | 090500 | 275953150 | 8990 | 9010 | 9040 | 8970 | 5746 |
| 589 | 20231031 | 090400 | 224266250 | 9000 | 9000 | 9000 | 8970 | 1970 |
| 590 | 20231031 | 090300 | 206548350 | 8970 | 9050 | 9060 | 8970 | 4231 |
| 591 | 20231031 | 090200 | 168399060 | 9050 | 8930 | 9090 | 8930 | 8136 |
| 592 | 20231031 | 090100 | 95033640 | 8930 | 8840 | 8950 | 8840 | 4226 |
| 593 | 20231031 | 090000 | 57364060 | 8800 | 8790 | 8850 | 8790 | 6508 |