30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 192100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 3 | 20231031 | 192000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20231031 | 191900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20231031 | 191800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20231031 | 191700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20231031 | 191600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20231031 | 191500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20231031 | 191400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20231031 | 191300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20231031 | 191200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20231031 | 191100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20231031 | 191000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20231031 | 190900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20231031 | 190800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20231031 | 190700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20231031 | 190600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20231031 | 190500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20231031 | 190400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20231031 | 190300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20231031 | 190200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20231031 | 190100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20231031 | 190000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20231031 | 185900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20231031 | 185800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20231031 | 185700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20231031 | 185600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20231031 | 185500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20231031 | 185400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20231031 | 185300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20231031 | 185200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20231031 | 185100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 33 | 20231031 | 185000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20231031 | 184900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20231031 | 184800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20231031 | 184700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20231031 | 184600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20231031 | 184500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20231031 | 184400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20231031 | 184300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20231031 | 184200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20231031 | 184100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20231031 | 184000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20231031 | 183900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20231031 | 183800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20231031 | 183700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20231031 | 183600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20231031 | 183500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20231031 | 183400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20231031 | 183300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20231031 | 183200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20231031 | 183100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20231031 | 183000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20231031 | 182900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20231031 | 182800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20231031 | 182700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20231031 | 182600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20231031 | 182500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20231031 | 182400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20231031 | 182300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20231031 | 182200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20231031 | 182100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 63 | 20231031 | 182000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20231031 | 181900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20231031 | 181800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20231031 | 181700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20231031 | 181600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20231031 | 181500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20231031 | 181400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20231031 | 181300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20231031 | 181200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20231031 | 181100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20231031 | 181000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20231031 | 180900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20231031 | 180800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20231031 | 180700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20231031 | 180600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20231031 | 180500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20231031 | 180400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20231031 | 180300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20231031 | 180200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20231031 | 180100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20231031 | 180000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20231031 | 175900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20231031 | 175800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20231031 | 175700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20231031 | 175600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20231031 | 175500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20231031 | 175400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20231031 | 175300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20231031 | 175200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20231031 | 175100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 93 | 20231031 | 175000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20231031 | 174900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20231031 | 174800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20231031 | 174700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20231031 | 174600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20231031 | 174500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20231031 | 174400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20231031 | 174300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20231031 | 174200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20231031 | 174100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20231031 | 174000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20231031 | 173900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20231031 | 173800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20231031 | 173700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20231031 | 173600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20231031 | 173500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20231031 | 173400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20231031 | 173300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20231031 | 173200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20231031 | 173100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20231031 | 173000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20231031 | 172900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20231031 | 172800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20231031 | 172700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20231031 | 172600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20231031 | 172500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20231031 | 172400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20231031 | 172300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20231031 | 172200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20231031 | 172100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 123 | 20231031 | 172000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20231031 | 171900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20231031 | 171800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20231031 | 171700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20231031 | 171600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20231031 | 171500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20231031 | 171400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20231031 | 171300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20231031 | 171200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20231031 | 171100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20231031 | 171000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20231031 | 170900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20231031 | 170800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20231031 | 170700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20231031 | 170600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20231031 | 170500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20231031 | 170400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20231031 | 170300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20231031 | 170200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20231031 | 170100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20231031 | 170000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20231031 | 165900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20231031 | 165800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20231031 | 165700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20231031 | 165600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20231031 | 165500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20231031 | 165400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20231031 | 165300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20231031 | 165200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20231031 | 165100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 153 | 20231031 | 165000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20231031 | 164900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20231031 | 164800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20231031 | 164700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20231031 | 164600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20231031 | 164500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20231031 | 164400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20231031 | 164300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20231031 | 164200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20231031 | 164100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20231031 | 164000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20231031 | 163900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20231031 | 163800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20231031 | 163700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20231031 | 163600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20231031 | 163500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20231031 | 163400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20231031 | 163300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20231031 | 163200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20231031 | 163100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20231031 | 163000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20231031 | 162900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20231031 | 162800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20231031 | 162700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20231031 | 162600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20231031 | 162500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20231031 | 162400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20231031 | 162300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20231031 | 162200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20231031 | 162100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 183 | 20231031 | 162000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20231031 | 161900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20231031 | 161800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20231031 | 161700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20231031 | 161600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20231031 | 161500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20231031 | 161400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20231031 | 161300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20231031 | 161200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20231031 | 161100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20231031 | 161000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20231031 | 160900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20231031 | 160800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20231031 | 160700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20231031 | 160600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20231031 | 160500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20231031 | 160400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20231031 | 160300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20231031 | 160200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20231031 | 160100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20231031 | 160000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 204 | 20231031 | 155900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 205 | 20231031 | 155800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 206 | 20231031 | 155700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 207 | 20231031 | 155600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 208 | 20231031 | 155500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 209 | 20231031 | 155400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 210 | 20231031 | 155300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 211 | 20231031 | 155200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 212 | 20231031 | 155100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 213 | 20231031 | 155000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 214 | 20231031 | 154900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 215 | 20231031 | 154800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 216 | 20231031 | 154700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 217 | 20231031 | 154600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 218 | 20231031 | 154500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 219 | 20231031 | 154400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 220 | 20231031 | 154300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 221 | 20231031 | 154200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 222 | 20231031 | 154100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 223 | 20231031 | 154000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 224 | 20231031 | 153900 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 225 | 20231031 | 153800 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 226 | 20231031 | 153700 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 227 | 20231031 | 153600 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 228 | 20231031 | 153500 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 229 | 20231031 | 153400 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 230 | 20231031 | 153300 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 231 | 20231031 | 153200 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 232 | 20231031 | 153100 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 0 |
| 233 | 20231031 | 153000 | 1908721980 | 5410 | 5410 | 5410 | 5410 | 14256 |
| 234 | 20231031 | 152900 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 235 | 20231031 | 152800 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 236 | 20231031 | 152700 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 237 | 20231031 | 152600 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 238 | 20231031 | 152500 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 239 | 20231031 | 152400 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 240 | 20231031 | 152300 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 241 | 20231031 | 152200 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 242 | 20231031 | 152100 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 243 | 20231031 | 152000 | 1831597020 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20231031 | 151900 | 1831597020 | 5450 | 5420 | 5450 | 5420 | 676 |
| 245 | 20231031 | 151800 | 1827932310 | 5440 | 5430 | 5440 | 5430 | 1085 |
| 246 | 20231031 | 151700 | 1822040360 | 5440 | 5450 | 5450 | 5440 | 1342 |
| 247 | 20231031 | 151600 | 1814739580 | 5450 | 5450 | 5450 | 5440 | 892 |
| 248 | 20231031 | 151500 | 1809885810 | 5450 | 5450 | 5450 | 5440 | 616 |
| 249 | 20231031 | 151400 | 1806533160 | 5460 | 5460 | 5460 | 5450 | 422 |
| 250 | 20231031 | 151300 | 1804231720 | 5460 | 5440 | 5470 | 5440 | 1206 |
| 251 | 20231031 | 151200 | 1797662950 | 5440 | 5440 | 5440 | 5440 | 4 |
| 252 | 20231031 | 151100 | 1797641190 | 5430 | 5430 | 5430 | 5420 | 337 |
| 253 | 20231031 | 151000 | 1795811780 | 5420 | 5420 | 5430 | 5420 | 312 |
| 254 | 20231031 | 150900 | 1794120590 | 5420 | 5440 | 5440 | 5410 | 655 |
| 255 | 20231031 | 150800 | 1790575270 | 5450 | 5440 | 5450 | 5410 | 2164 |
| 256 | 20231031 | 150700 | 1778852250 | 5450 | 5450 | 5450 | 5430 | 1718 |
| 257 | 20231031 | 150600 | 1769523460 | 5430 | 5430 | 5430 | 5430 | 250 |
| 258 | 20231031 | 150500 | 1768165960 | 5430 | 5470 | 5470 | 5430 | 661 |
| 259 | 20231031 | 150400 | 1764560080 | 5470 | 5460 | 5470 | 5430 | 327 |
| 260 | 20231031 | 150300 | 1762775990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 261 | 20231031 | 150200 | 1762775990 | 5460 | 5440 | 5460 | 5420 | 1185 |
| 262 | 20231031 | 150100 | 1756351430 | 5440 | 5440 | 5440 | 5440 | 626 |
| 263 | 20231031 | 150000 | 1752945990 | 5440 | 5440 | 5440 | 5430 | 1231 |
| 264 | 20231031 | 145900 | 1746249950 | 5440 | 5410 | 5440 | 5410 | 422 |
| 265 | 20231031 | 145800 | 1743958770 | 5440 | 5430 | 5440 | 5400 | 4439 |
| 266 | 20231031 | 145700 | 1719947610 | 5440 | 5460 | 5460 | 5440 | 228 |
| 267 | 20231031 | 145600 | 1718706750 | 5460 | 5470 | 5470 | 5460 | 119 |
| 268 | 20231031 | 145500 | 1718056760 | 5460 | 5460 | 5470 | 5440 | 1600 |
| 269 | 20231031 | 145400 | 1709329680 | 5470 | 5480 | 5480 | 5460 | 293 |
| 270 | 20231031 | 145300 | 1707725930 | 5490 | 5470 | 5490 | 5470 | 687 |
| 271 | 20231031 | 145200 | 1703965820 | 5460 | 5470 | 5470 | 5460 | 15 |
| 272 | 20231031 | 145100 | 1703883870 | 5460 | 5440 | 5460 | 5440 | 1633 |
| 273 | 20231031 | 145000 | 1694986090 | 5440 | 5440 | 5440 | 5440 | 1 |
| 274 | 20231031 | 144900 | 1694980650 | 5420 | 5430 | 5440 | 5420 | 526 |
| 275 | 20231031 | 144800 | 1692121110 | 5430 | 5440 | 5440 | 5430 | 477 |
| 276 | 20231031 | 144700 | 1689527500 | 5440 | 5450 | 5450 | 5440 | 499 |
| 277 | 20231031 | 144600 | 1686808050 | 5450 | 5450 | 5460 | 5450 | 262 |
| 278 | 20231031 | 144500 | 1685379850 | 5450 | 5450 | 5450 | 5450 | 78 |
| 279 | 20231031 | 144400 | 1684954750 | 5450 | 5440 | 5450 | 5440 | 40 |
| 280 | 20231031 | 144300 | 1684736850 | 5450 | 5450 | 5450 | 5450 | 51 |
| 281 | 20231031 | 144200 | 1684458900 | 5450 | 5440 | 5450 | 5440 | 203 |
| 282 | 20231031 | 144100 | 1683354560 | 5440 | 5440 | 5440 | 5440 | 17 |
| 283 | 20231031 | 144000 | 1683262080 | 5440 | 5440 | 5440 | 5440 | 232 |
| 284 | 20231031 | 143900 | 1682000000 | 5450 | 5450 | 5450 | 5450 | 335 |
| 285 | 20231031 | 143800 | 1680174250 | 5450 | 5410 | 5450 | 5410 | 898 |
| 286 | 20231031 | 143700 | 1675306090 | 5420 | 5410 | 5420 | 5400 | 1524 |
| 287 | 20231031 | 143600 | 1667070050 | 5420 | 5410 | 5420 | 5400 | 1276 |
| 288 | 20231031 | 143500 | 1660166750 | 5420 | 5430 | 5430 | 5410 | 4334 |
| 289 | 20231031 | 143400 | 1636709900 | 5430 | 5430 | 5430 | 5430 | 85 |
| 290 | 20231031 | 143300 | 1636248350 | 5420 | 5450 | 5450 | 5420 | 114 |
| 291 | 20231031 | 143200 | 1635627150 | 5450 | 5450 | 5450 | 5450 | 1 |
| 292 | 20231031 | 143100 | 1635621700 | 5420 | 5420 | 5420 | 5420 | 5 |
| 293 | 20231031 | 143000 | 1635594600 | 5420 | 5450 | 5450 | 5420 | 8 |
| 294 | 20231031 | 142900 | 1635551210 | 5420 | 5420 | 5420 | 5420 | 98 |
| 295 | 20231031 | 142800 | 1635020050 | 5420 | 5450 | 5450 | 5420 | 971 |
| 296 | 20231031 | 142700 | 1629755190 | 5450 | 5440 | 5450 | 5420 | 2473 |
| 297 | 20231031 | 142600 | 1616331500 | 5430 | 5430 | 5430 | 5430 | 1 |
| 298 | 20231031 | 142500 | 1616326070 | 5440 | 5430 | 5440 | 5430 | 1005 |
| 299 | 20231031 | 142400 | 1610860180 | 5430 | 5420 | 5430 | 5410 | 2488 |
| 300 | 20231031 | 142300 | 1597375060 | 5420 | 5430 | 5430 | 5420 | 330 |
| 301 | 20231031 | 142200 | 1595584210 | 5430 | 5430 | 5440 | 5430 | 502 |
| 302 | 20231031 | 142100 | 1592858340 | 5420 | 5420 | 5440 | 5420 | 512 |
| 303 | 20231031 | 142000 | 1590083200 | 5440 | 5440 | 5440 | 5430 | 5 |
| 304 | 20231031 | 141900 | 1590056010 | 5400 | 5420 | 5450 | 5400 | 5233 |
| 305 | 20231031 | 141800 | 1561775270 | 5450 | 5430 | 5460 | 5420 | 2572 |
| 306 | 20231031 | 141700 | 1547829220 | 5430 | 5430 | 5430 | 5430 | 801 |
| 307 | 20231031 | 141600 | 1543479790 | 5430 | 5440 | 5440 | 5430 | 565 |
| 308 | 20231031 | 141500 | 1540411320 | 5430 | 5430 | 5430 | 5430 | 0 |
| 309 | 20231031 | 141400 | 1540411320 | 5430 | 5430 | 5430 | 5430 | 1530 |
| 310 | 20231031 | 141300 | 1532103420 | 5430 | 5460 | 5460 | 5430 | 1736 |
| 311 | 20231031 | 141200 | 1522656750 | 5460 | 5440 | 5460 | 5440 | 234 |
| 312 | 20231031 | 141100 | 1521380790 | 5450 | 5460 | 5460 | 5440 | 876 |
| 313 | 20231031 | 141000 | 1516610380 | 5450 | 5460 | 5460 | 5450 | 139 |
| 314 | 20231031 | 140900 | 1515852330 | 5450 | 5460 | 5460 | 5440 | 1001 |
| 315 | 20231031 | 140800 | 1510402620 | 5460 | 5450 | 5460 | 5450 | 201 |
| 316 | 20231031 | 140700 | 1509307160 | 5440 | 5450 | 5450 | 5440 | 1564 |
| 317 | 20231031 | 140600 | 1500785360 | 5440 | 5450 | 5450 | 5430 | 2070 |
| 318 | 20231031 | 140500 | 1489524370 | 5450 | 5450 | 5460 | 5440 | 1883 |
| 319 | 20231031 | 140400 | 1479269430 | 5470 | 5450 | 5470 | 5450 | 403 |
| 320 | 20231031 | 140300 | 1477073020 | 5450 | 5460 | 5460 | 5450 | 965 |
| 321 | 20231031 | 140200 | 1471808120 | 5470 | 5470 | 5470 | 5470 | 20 |
| 322 | 20231031 | 140100 | 1471698720 | 5470 | 5470 | 5470 | 5470 | 69 |
| 323 | 20231031 | 140000 | 1471321290 | 5470 | 5490 | 5490 | 5470 | 840 |
| 324 | 20231031 | 135900 | 1466722470 | 5500 | 5470 | 5500 | 5470 | 217 |
| 325 | 20231031 | 135800 | 1465531290 | 5480 | 5460 | 5480 | 5460 | 50 |
| 326 | 20231031 | 135700 | 1465257350 | 5490 | 5460 | 5490 | 5450 | 430 |
| 327 | 20231031 | 135600 | 1462908330 | 5470 | 5450 | 5470 | 5440 | 1228 |
| 328 | 20231031 | 135500 | 1456217400 | 5440 | 5430 | 5480 | 5430 | 211 |
| 329 | 20231031 | 135400 | 1455070620 | 5430 | 5480 | 5480 | 5430 | 13111 |
| 330 | 20231031 | 135300 | 1383622120 | 5480 | 5500 | 5500 | 5480 | 6788 |
| 331 | 20231031 | 135200 | 1346365880 | 5520 | 5520 | 5520 | 5520 | 0 |
| 332 | 20231031 | 135100 | 1346365880 | 5520 | 5520 | 5520 | 5520 | 14 |
| 333 | 20231031 | 135000 | 1346288600 | 5490 | 5510 | 5530 | 5490 | 1502 |
| 334 | 20231031 | 134900 | 1338031220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 335 | 20231031 | 134800 | 1338031220 | 5550 | 5550 | 5550 | 5490 | 10614 |
| 336 | 20231031 | 134700 | 1279561610 | 5550 | 5550 | 5550 | 5540 | 1051 |
| 337 | 20231031 | 134600 | 1273738050 | 5550 | 5550 | 5560 | 5540 | 1463 |
| 338 | 20231031 | 134500 | 1265621250 | 5560 | 5560 | 5560 | 5560 | 1 |
| 339 | 20231031 | 134400 | 1265615690 | 5560 | 5570 | 5570 | 5560 | 1194 |
| 340 | 20231031 | 134300 | 1258977000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 341 | 20231031 | 134200 | 1258977000 | 5580 | 5580 | 5580 | 5560 | 173 |
| 342 | 20231031 | 134100 | 1258011700 | 5580 | 5580 | 5580 | 5580 | 4 |
| 343 | 20231031 | 134000 | 1257989380 | 5570 | 5560 | 5570 | 5560 | 27 |
| 344 | 20231031 | 133900 | 1257839010 | 5570 | 5570 | 5580 | 5570 | 212 |
| 345 | 20231031 | 133800 | 1256657650 | 5570 | 5560 | 5570 | 5560 | 251 |
| 346 | 20231031 | 133700 | 1255262080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 347 | 20231031 | 133600 | 1255262080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 348 | 20231031 | 133500 | 1255262080 | 5580 | 5570 | 5580 | 5570 | 3 |
| 349 | 20231031 | 133400 | 1255245350 | 5570 | 5570 | 5580 | 5570 | 195 |
| 350 | 20231031 | 133300 | 1254159180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 351 | 20231031 | 133200 | 1254159180 | 5580 | 5570 | 5580 | 5570 | 149 |
| 352 | 20231031 | 133100 | 1253329240 | 5570 | 5570 | 5570 | 5570 | 0 |
| 353 | 20231031 | 133000 | 1253329240 | 5570 | 5570 | 5570 | 5570 | 0 |
| 354 | 20231031 | 132900 | 1253329240 | 5570 | 5560 | 5570 | 5560 | 279 |
| 355 | 20231031 | 132800 | 1251777950 | 5560 | 5570 | 5570 | 5560 | 406 |
| 356 | 20231031 | 132700 | 1249520530 | 5570 | 5570 | 5570 | 5570 | 64 |
| 357 | 20231031 | 132600 | 1249164050 | 5570 | 5570 | 5570 | 5570 | 2 |
| 358 | 20231031 | 132500 | 1249152910 | 5570 | 5570 | 5580 | 5570 | 103 |
| 359 | 20231031 | 132400 | 1248579190 | 5570 | 5570 | 5570 | 5570 | 10 |
| 360 | 20231031 | 132300 | 1248523490 | 5570 | 5580 | 5580 | 5570 | 163 |
| 361 | 20231031 | 132200 | 1247615520 | 5580 | 5580 | 5580 | 5570 | 108 |
| 362 | 20231031 | 132100 | 1247013880 | 5580 | 5580 | 5580 | 5570 | 131 |
| 363 | 20231031 | 132000 | 1246284100 | 5580 | 5580 | 5580 | 5580 | 162 |
| 364 | 20231031 | 131900 | 1245380140 | 5560 | 5560 | 5560 | 5560 | 837 |
| 365 | 20231031 | 131800 | 1240726420 | 5550 | 5560 | 5560 | 5550 | 987 |
| 366 | 20231031 | 131700 | 1235248540 | 5560 | 5560 | 5560 | 5560 | 1 |
| 367 | 20231031 | 131600 | 1235242980 | 5560 | 5560 | 5560 | 5560 | 0 |
| 368 | 20231031 | 131500 | 1235242980 | 5560 | 5560 | 5560 | 5560 | 10 |
| 369 | 20231031 | 131400 | 1235187380 | 5570 | 5570 | 5570 | 5560 | 29 |
| 370 | 20231031 | 131300 | 1235026100 | 5550 | 5570 | 5580 | 5550 | 1230 |
| 371 | 20231031 | 131200 | 1228187770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 372 | 20231031 | 131100 | 1228187770 | 5580 | 5570 | 5580 | 5570 | 152 |
| 373 | 20231031 | 131000 | 1227341120 | 5570 | 5570 | 5570 | 5570 | 16 |
| 374 | 20231031 | 130900 | 1227252000 | 5570 | 5570 | 5570 | 5570 | 0 |
| 375 | 20231031 | 130800 | 1227252000 | 5570 | 5580 | 5580 | 5570 | 364 |
| 376 | 20231031 | 130700 | 1225224210 | 5570 | 5570 | 5570 | 5570 | 76 |
| 377 | 20231031 | 130600 | 1224800890 | 5570 | 5570 | 5570 | 5570 | 1 |
| 378 | 20231031 | 130500 | 1224795320 | 5560 | 5560 | 5560 | 5560 | 99 |
| 379 | 20231031 | 130400 | 1224244880 | 5570 | 5570 | 5570 | 5570 | 33 |
| 380 | 20231031 | 130300 | 1224061070 | 5570 | 5570 | 5570 | 5570 | 1 |
| 381 | 20231031 | 130200 | 1224055500 | 5570 | 5570 | 5570 | 5570 | 111 |
| 382 | 20231031 | 130100 | 1223437230 | 5580 | 5580 | 5580 | 5580 | 2 |
| 383 | 20231031 | 130000 | 1223426070 | 5570 | 5570 | 5570 | 5570 | 2 |
| 384 | 20231031 | 125900 | 1223414930 | 5570 | 5570 | 5570 | 5570 | 200 |
| 385 | 20231031 | 125800 | 1222300930 | 5570 | 5560 | 5570 | 5560 | 39 |
| 386 | 20231031 | 125700 | 1222084080 | 5560 | 5560 | 5560 | 5540 | 501 |
| 387 | 20231031 | 125600 | 1219305460 | 5560 | 5560 | 5560 | 5560 | 1 |
| 388 | 20231031 | 125500 | 1219299900 | 5550 | 5550 | 5550 | 5540 | 1037 |
| 389 | 20231031 | 125400 | 1213548370 | 5550 | 5550 | 5550 | 5550 | 1 |
| 390 | 20231031 | 125300 | 1213542820 | 5550 | 5560 | 5580 | 5540 | 1214 |
| 391 | 20231031 | 125200 | 1206805310 | 5560 | 5560 | 5560 | 5560 | 160 |
| 392 | 20231031 | 125100 | 1205915710 | 5580 | 5580 | 5580 | 5580 | 51 |
| 393 | 20231031 | 125000 | 1205631130 | 5550 | 5550 | 5550 | 5550 | 45 |
| 394 | 20231031 | 124900 | 1205381380 | 5580 | 5580 | 5580 | 5580 | 1665 |
| 395 | 20231031 | 124800 | 1196090680 | 5580 | 5580 | 5580 | 5580 | 93 |
| 396 | 20231031 | 124700 | 1195571740 | 5580 | 5580 | 5580 | 5580 | 600 |
| 397 | 20231031 | 124600 | 1192223740 | 5580 | 5580 | 5580 | 5580 | 602 |
| 398 | 20231031 | 124500 | 1188864580 | 5580 | 5580 | 5580 | 5580 | 23 |
| 399 | 20231031 | 124400 | 1188736240 | 5580 | 5550 | 5580 | 5550 | 142 |
| 400 | 20231031 | 124300 | 1187943910 | 5580 | 5580 | 5580 | 5580 | 60 |
| 401 | 20231031 | 124200 | 1187609110 | 5580 | 5560 | 5580 | 5550 | 582 |
| 402 | 20231031 | 124100 | 1184375090 | 5570 | 5560 | 5570 | 5560 | 700 |
| 403 | 20231031 | 124000 | 1180476960 | 5540 | 5560 | 5570 | 5540 | 618 |
| 404 | 20231031 | 123900 | 1177035410 | 5580 | 5570 | 5580 | 5540 | 7522 |
| 405 | 20231031 | 123800 | 1135227870 | 5570 | 5570 | 5570 | 5570 | 20 |
| 406 | 20231031 | 123700 | 1135116470 | 5570 | 5580 | 5580 | 5570 | 532 |
| 407 | 20231031 | 123600 | 1132151490 | 5590 | 5590 | 5590 | 5590 | 0 |
| 408 | 20231031 | 123500 | 1132151490 | 5590 | 5590 | 5590 | 5590 | 30 |
| 409 | 20231031 | 123400 | 1131983790 | 5590 | 5590 | 5590 | 5590 | 588 |
| 410 | 20231031 | 123300 | 1128696870 | 5580 | 5590 | 5590 | 5580 | 775 |
| 411 | 20231031 | 123200 | 1124372360 | 5590 | 5600 | 5600 | 5590 | 737 |
| 412 | 20231031 | 123100 | 1120252030 | 5600 | 5600 | 5600 | 5590 | 363 |
| 413 | 20231031 | 123000 | 1118220350 | 5600 | 5600 | 5600 | 5590 | 71 |
| 414 | 20231031 | 122900 | 1117823220 | 5600 | 5590 | 5600 | 5580 | 139 |
| 415 | 20231031 | 122800 | 1117046210 | 5560 | 5570 | 5570 | 5560 | 278 |
| 416 | 20231031 | 122700 | 1115499880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 417 | 20231031 | 122600 | 1115499880 | 5570 | 5570 | 5570 | 5570 | 1 |
| 418 | 20231031 | 122500 | 1115494310 | 5560 | 5570 | 5570 | 5560 | 8 |
| 419 | 20231031 | 122400 | 1115449800 | 5580 | 5560 | 5580 | 5550 | 1602 |
| 420 | 20231031 | 122300 | 1106553670 | 5550 | 5550 | 5560 | 5550 | 2418 |
| 421 | 20231031 | 122200 | 1093124120 | 5560 | 5580 | 5580 | 5560 | 4051 |
| 422 | 20231031 | 122100 | 1070585520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 423 | 20231031 | 122000 | 1070585520 | 5580 | 5590 | 5590 | 5580 | 480 |
| 424 | 20231031 | 121900 | 1067903120 | 5590 | 5590 | 5610 | 5580 | 131 |
| 425 | 20231031 | 121800 | 1067171240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 426 | 20231031 | 121700 | 1067171240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 427 | 20231031 | 121600 | 1067171240 | 5580 | 5580 | 5590 | 5580 | 1175 |
| 428 | 20231031 | 121500 | 1060614540 | 5590 | 5590 | 5590 | 5590 | 226 |
| 429 | 20231031 | 121400 | 1059351200 | 5610 | 5610 | 5610 | 5610 | 21 |
| 430 | 20231031 | 121300 | 1059233390 | 5610 | 5610 | 5610 | 5610 | 3 |
| 431 | 20231031 | 121200 | 1059216560 | 5610 | 5600 | 5610 | 5600 | 800 |
| 432 | 20231031 | 121100 | 1054735980 | 5590 | 5590 | 5590 | 5590 | 295 |
| 433 | 20231031 | 121000 | 1053086930 | 5590 | 5590 | 5590 | 5590 | 26 |
| 434 | 20231031 | 120900 | 1052941590 | 5580 | 5580 | 5580 | 5580 | 100 |
| 435 | 20231031 | 120800 | 1052383590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 436 | 20231031 | 120700 | 1052383590 | 5610 | 5580 | 5610 | 5580 | 37 |
| 437 | 20231031 | 120600 | 1052177100 | 5600 | 5580 | 5600 | 5570 | 2376 |
| 438 | 20231031 | 120500 | 1038929250 | 5590 | 5610 | 5610 | 5590 | 895 |
| 439 | 20231031 | 120400 | 1033926180 | 5610 | 5610 | 5620 | 5610 | 15 |
| 440 | 20231031 | 120300 | 1033842020 | 5610 | 5600 | 5610 | 5600 | 61 |
| 441 | 20231031 | 120200 | 1033500410 | 5600 | 5600 | 5600 | 5590 | 414 |
| 442 | 20231031 | 120100 | 1031182410 | 5610 | 5610 | 5610 | 5610 | 10 |
| 443 | 20231031 | 120000 | 1031126310 | 5590 | 5600 | 5600 | 5590 | 40 |
| 444 | 20231031 | 115900 | 1030902360 | 5610 | 5610 | 5610 | 5590 | 1071 |
| 445 | 20231031 | 115800 | 1024913500 | 5620 | 5610 | 5620 | 5610 | 17 |
| 446 | 20231031 | 115700 | 1024818020 | 5600 | 5610 | 5610 | 5600 | 292 |
| 447 | 20231031 | 115600 | 1023180200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 448 | 20231031 | 115500 | 1023180200 | 5620 | 5600 | 5620 | 5600 | 461 |
| 449 | 20231031 | 115400 | 1020598500 | 5600 | 5600 | 5600 | 5600 | 20 |
| 450 | 20231031 | 115300 | 1020486500 | 5620 | 5620 | 5620 | 5590 | 794 |
| 451 | 20231031 | 115200 | 1016036360 | 5620 | 5600 | 5620 | 5600 | 2 |
| 452 | 20231031 | 115100 | 1016025140 | 5620 | 5620 | 5620 | 5620 | 195 |
| 453 | 20231031 | 115000 | 1014929240 | 5620 | 5590 | 5620 | 5590 | 880 |
| 454 | 20231031 | 114900 | 1009984330 | 5600 | 5600 | 5600 | 5600 | 2 |
| 455 | 20231031 | 114800 | 1009973130 | 5600 | 5620 | 5620 | 5590 | 125 |
| 456 | 20231031 | 114700 | 1009271790 | 5620 | 5620 | 5620 | 5620 | 33 |
| 457 | 20231031 | 114600 | 1009086330 | 5620 | 5570 | 5620 | 5570 | 407 |
| 458 | 20231031 | 114500 | 1006818990 | 5620 | 5580 | 5620 | 5570 | 401 |
| 459 | 20231031 | 114400 | 1004583370 | 5620 | 5570 | 5620 | 5570 | 389 |
| 460 | 20231031 | 114300 | 1002410420 | 5570 | 5610 | 5610 | 5570 | 9482 |
| 461 | 20231031 | 114200 | 949411140 | 5610 | 5620 | 5640 | 5610 | 3896 |
| 462 | 20231031 | 114100 | 927554010 | 5620 | 5620 | 5620 | 5620 | 214 |
| 463 | 20231031 | 114000 | 926351330 | 5640 | 5630 | 5640 | 5620 | 44 |
| 464 | 20231031 | 113900 | 926103510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 465 | 20231031 | 113800 | 926103510 | 5630 | 5630 | 5630 | 5630 | 64 |
| 466 | 20231031 | 113700 | 925743190 | 5640 | 5640 | 5640 | 5640 | 158 |
| 467 | 20231031 | 113600 | 924852070 | 5640 | 5630 | 5640 | 5620 | 243 |
| 468 | 20231031 | 113500 | 923484220 | 5620 | 5620 | 5620 | 5620 | 10 |
| 469 | 20231031 | 113400 | 923428020 | 5610 | 5610 | 5610 | 5610 | 50 |
| 470 | 20231031 | 113300 | 923147520 | 5610 | 5620 | 5620 | 5610 | 154 |
| 471 | 20231031 | 113200 | 922283150 | 5630 | 5630 | 5630 | 5630 | 304 |
| 472 | 20231031 | 113100 | 920571630 | 5630 | 5620 | 5630 | 5620 | 792 |
| 473 | 20231031 | 113000 | 916119460 | 5630 | 5620 | 5650 | 5620 | 1821 |
| 474 | 20231031 | 112900 | 905874430 | 5630 | 5650 | 5650 | 5630 | 1603 |
| 475 | 20231031 | 112800 | 896842240 | 5660 | 5650 | 5660 | 5650 | 202 |
| 476 | 20231031 | 112700 | 895700920 | 5650 | 5660 | 5660 | 5650 | 509 |
| 477 | 20231031 | 112600 | 892822370 | 5660 | 5650 | 5660 | 5640 | 503 |
| 478 | 20231031 | 112500 | 889984410 | 5630 | 5640 | 5640 | 5630 | 589 |
| 479 | 20231031 | 112400 | 886662460 | 5660 | 5620 | 5660 | 5620 | 158 |
| 480 | 20231031 | 112300 | 885774420 | 5620 | 5620 | 5620 | 5620 | 545 |
| 481 | 20231031 | 112200 | 882711520 | 5630 | 5620 | 5630 | 5620 | 696 |
| 482 | 20231031 | 112100 | 878799950 | 5620 | 5640 | 5640 | 5620 | 2161 |
| 483 | 20231031 | 112000 | 866646300 | 5640 | 5630 | 5640 | 5630 | 743 |
| 484 | 20231031 | 111900 | 862463140 | 5640 | 5640 | 5640 | 5640 | 84 |
| 485 | 20231031 | 111800 | 861989380 | 5640 | 5640 | 5640 | 5630 | 270 |
| 486 | 20231031 | 111700 | 860468580 | 5650 | 5650 | 5650 | 5650 | 114 |
| 487 | 20231031 | 111600 | 859824480 | 5650 | 5650 | 5650 | 5650 | 4 |
| 488 | 20231031 | 111500 | 859801880 | 5650 | 5650 | 5650 | 5650 | 1 |
| 489 | 20231031 | 111400 | 859796230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 490 | 20231031 | 111300 | 859796230 | 5620 | 5650 | 5650 | 5620 | 102 |
| 491 | 20231031 | 111200 | 859222960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 492 | 20231031 | 111100 | 859222960 | 5650 | 5620 | 5650 | 5620 | 14 |
| 493 | 20231031 | 111000 | 859143890 | 5610 | 5610 | 5610 | 5610 | 1653 |
| 494 | 20231031 | 110900 | 849870560 | 5610 | 5620 | 5620 | 5610 | 2699 |
| 495 | 20231031 | 110800 | 834707810 | 5630 | 5630 | 5630 | 5630 | 119 |
| 496 | 20231031 | 110700 | 834037840 | 5620 | 5630 | 5630 | 5620 | 782 |
| 497 | 20231031 | 110600 | 829641000 | 5630 | 5640 | 5640 | 5630 | 1595 |
| 498 | 20231031 | 110500 | 820660150 | 5670 | 5670 | 5670 | 5640 | 829 |
| 499 | 20231031 | 110400 | 815980380 | 5670 | 5660 | 5670 | 5650 | 117 |
| 500 | 20231031 | 110300 | 815319150 | 5660 | 5660 | 5660 | 5660 | 56 |
| 501 | 20231031 | 110200 | 815002190 | 5660 | 5660 | 5660 | 5660 | 1 |
| 502 | 20231031 | 110100 | 814996530 | 5650 | 5650 | 5650 | 5650 | 226 |
| 503 | 20231031 | 110000 | 813719630 | 5640 | 5640 | 5650 | 5640 | 4817 |
| 504 | 20231031 | 105900 | 786508950 | 5640 | 5640 | 5640 | 5620 | 786 |
| 505 | 20231031 | 105800 | 782088600 | 5640 | 5640 | 5640 | 5640 | 542 |
| 506 | 20231031 | 105700 | 779031720 | 5640 | 5630 | 5650 | 5630 | 804 |
| 507 | 20231031 | 105600 | 774491250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 508 | 20231031 | 105500 | 774491250 | 5630 | 5640 | 5640 | 5630 | 819 |
| 509 | 20231031 | 105400 | 769874280 | 5650 | 5640 | 5650 | 5640 | 1303 |
| 510 | 20231031 | 105300 | 762525330 | 5640 | 5630 | 5640 | 5630 | 2 |
| 511 | 20231031 | 105200 | 762514060 | 5630 | 5630 | 5630 | 5630 | 100 |
| 512 | 20231031 | 105100 | 761951060 | 5630 | 5640 | 5640 | 5630 | 228 |
| 513 | 20231031 | 105000 | 760667290 | 5640 | 5640 | 5640 | 5640 | 301 |
| 514 | 20231031 | 104900 | 758969650 | 5640 | 5640 | 5640 | 5640 | 4 |
| 515 | 20231031 | 104800 | 758947090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 516 | 20231031 | 104700 | 758947090 | 5640 | 5620 | 5640 | 5620 | 379 |
| 517 | 20231031 | 104600 | 756816870 | 5640 | 5640 | 5640 | 5640 | 100 |
| 518 | 20231031 | 104500 | 756252870 | 5640 | 5620 | 5640 | 5620 | 277 |
| 519 | 20231031 | 104400 | 754695690 | 5620 | 5620 | 5620 | 5620 | 532 |
| 520 | 20231031 | 104300 | 751705850 | 5620 | 5620 | 5620 | 5620 | 62 |
| 521 | 20231031 | 104200 | 751357410 | 5640 | 5640 | 5640 | 5640 | 33 |
| 522 | 20231031 | 104100 | 751171290 | 5650 | 5640 | 5650 | 5640 | 12 |
| 523 | 20231031 | 104000 | 751103590 | 5640 | 5640 | 5640 | 5640 | 625 |
| 524 | 20231031 | 103900 | 747578590 | 5640 | 5630 | 5640 | 5610 | 1677 |
| 525 | 20231031 | 103800 | 738143780 | 5630 | 5630 | 5630 | 5610 | 89 |
| 526 | 20231031 | 103700 | 737644430 | 5630 | 5630 | 5630 | 5620 | 60 |
| 527 | 20231031 | 103600 | 737306720 | 5600 | 5630 | 5630 | 5600 | 1107 |
| 528 | 20231031 | 103500 | 731103540 | 5630 | 5620 | 5630 | 5600 | 3988 |
| 529 | 20231031 | 103400 | 708739210 | 5620 | 5620 | 5650 | 5620 | 708 |
| 530 | 20231031 | 103300 | 704757070 | 5630 | 5630 | 5650 | 5630 | 685 |
| 531 | 20231031 | 103200 | 700900500 | 5650 | 5650 | 5650 | 5650 | 2 |
| 532 | 20231031 | 103100 | 700889200 | 5650 | 5650 | 5650 | 5650 | 122 |
| 533 | 20231031 | 103000 | 700199900 | 5620 | 5650 | 5650 | 5620 | 757 |
| 534 | 20231031 | 102900 | 695938170 | 5630 | 5630 | 5660 | 5630 | 127 |
| 535 | 20231031 | 102800 | 695222680 | 5640 | 5650 | 5650 | 5640 | 214 |
| 536 | 20231031 | 102700 | 694015590 | 5650 | 5640 | 5650 | 5640 | 152 |
| 537 | 20231031 | 102600 | 693157480 | 5640 | 5610 | 5640 | 5610 | 201 |
| 538 | 20231031 | 102500 | 692029840 | 5610 | 5630 | 5650 | 5610 | 2971 |
| 539 | 20231031 | 102400 | 675317240 | 5630 | 5640 | 5640 | 5630 | 655 |
| 540 | 20231031 | 102300 | 671627040 | 5650 | 5660 | 5660 | 5650 | 116 |
| 541 | 20231031 | 102200 | 670971480 | 5660 | 5630 | 5660 | 5630 | 109 |
| 542 | 20231031 | 102100 | 670354710 | 5630 | 5630 | 5630 | 5630 | 611 |
| 543 | 20231031 | 102000 | 666914780 | 5630 | 5640 | 5640 | 5630 | 110 |
| 544 | 20231031 | 101900 | 666294980 | 5630 | 5640 | 5640 | 5630 | 897 |
| 545 | 20231031 | 101800 | 661237700 | 5670 | 5640 | 5670 | 5640 | 1001 |
| 546 | 20231031 | 101700 | 655562060 | 5680 | 5650 | 5680 | 5650 | 13 |
| 547 | 20231031 | 101600 | 655488280 | 5650 | 5650 | 5650 | 5650 | 974 |
| 548 | 20231031 | 101500 | 649985180 | 5650 | 5670 | 5670 | 5620 | 4199 |
| 549 | 20231031 | 101400 | 626246680 | 5700 | 5670 | 5700 | 5670 | 262 |
| 550 | 20231031 | 101300 | 624761080 | 5670 | 5670 | 5700 | 5670 | 1342 |
| 551 | 20231031 | 101200 | 617151910 | 5670 | 5690 | 5690 | 5670 | 5462 |
| 552 | 20231031 | 101100 | 586137320 | 5690 | 5680 | 5710 | 5680 | 1567 |
| 553 | 20231031 | 101000 | 577204610 | 5690 | 5710 | 5710 | 5690 | 357 |
| 554 | 20231031 | 100900 | 575172780 | 5710 | 5690 | 5710 | 5690 | 1341 |
| 555 | 20231031 | 100800 | 567530420 | 5690 | 5690 | 5690 | 5680 | 155 |
| 556 | 20231031 | 100700 | 566648570 | 5690 | 5670 | 5690 | 5670 | 561 |
| 557 | 20231031 | 100600 | 563461500 | 5670 | 5690 | 5690 | 5670 | 388 |
| 558 | 20231031 | 100500 | 561259080 | 5700 | 5670 | 5700 | 5660 | 1183 |
| 559 | 20231031 | 100400 | 554552830 | 5670 | 5700 | 5700 | 5670 | 308 |
| 560 | 20231031 | 100300 | 552805560 | 5680 | 5700 | 5700 | 5680 | 205 |
| 561 | 20231031 | 100200 | 551638500 | 5700 | 5700 | 5700 | 5700 | 358 |
| 562 | 20231031 | 100100 | 549597900 | 5670 | 5670 | 5700 | 5650 | 590 |
| 563 | 20231031 | 100000 | 546256550 | 5680 | 5710 | 5710 | 5670 | 7194 |
| 564 | 20231031 | 095900 | 505278690 | 5700 | 5720 | 5740 | 5700 | 6277 |
| 565 | 20231031 | 095800 | 469469030 | 5740 | 5730 | 5740 | 5710 | 1456 |
| 566 | 20231031 | 095700 | 461142660 | 5740 | 5740 | 5740 | 5720 | 16 |
| 567 | 20231031 | 095600 | 461050840 | 5740 | 5710 | 5740 | 5710 | 277 |
| 568 | 20231031 | 095500 | 459467590 | 5730 | 5740 | 5740 | 5720 | 6951 |
| 569 | 20231031 | 095400 | 419628190 | 5750 | 5750 | 5750 | 5750 | 100 |
| 570 | 20231031 | 095300 | 419053190 | 5740 | 5750 | 5780 | 5740 | 595 |
| 571 | 20231031 | 095200 | 415634660 | 5750 | 5760 | 5760 | 5750 | 18 |
| 572 | 20231031 | 095100 | 415531150 | 5750 | 5750 | 5750 | 5750 | 50 |
| 573 | 20231031 | 095000 | 415243650 | 5750 | 5760 | 5770 | 5750 | 378 |
| 574 | 20231031 | 094900 | 413067610 | 5760 | 5750 | 5760 | 5750 | 88 |
| 575 | 20231031 | 094800 | 412561130 | 5760 | 5740 | 5760 | 5740 | 1134 |
| 576 | 20231031 | 094700 | 406034860 | 5740 | 5740 | 5740 | 5740 | 254 |
| 577 | 20231031 | 094600 | 404576900 | 5730 | 5750 | 5750 | 5730 | 1979 |
| 578 | 20231031 | 094500 | 393220940 | 5750 | 5760 | 5770 | 5750 | 2456 |
| 579 | 20231031 | 094400 | 379082820 | 5770 | 5770 | 5770 | 5760 | 1137 |
| 580 | 20231031 | 094300 | 372531490 | 5770 | 5770 | 5770 | 5770 | 61 |
| 581 | 20231031 | 094200 | 372179520 | 5780 | 5770 | 5780 | 5760 | 1402 |
| 582 | 20231031 | 094100 | 364088700 | 5790 | 5790 | 5790 | 5770 | 162 |
| 583 | 20231031 | 094000 | 363152020 | 5780 | 5790 | 5790 | 5770 | 1229 |
| 584 | 20231031 | 093900 | 356042840 | 5800 | 5800 | 5830 | 5800 | 628 |
| 585 | 20231031 | 093800 | 352400350 | 5830 | 5820 | 5830 | 5790 | 3187 |
| 586 | 20231031 | 093700 | 333889230 | 5830 | 5810 | 5840 | 5810 | 70 |
| 587 | 20231031 | 093600 | 333481650 | 5800 | 5800 | 5810 | 5800 | 456 |
| 588 | 20231031 | 093500 | 330834780 | 5800 | 5800 | 5800 | 5800 | 841 |
| 589 | 20231031 | 093400 | 325956980 | 5800 | 5840 | 5840 | 5800 | 878 |
| 590 | 20231031 | 093300 | 320858940 | 5840 | 5820 | 5840 | 5820 | 169 |
| 591 | 20231031 | 093200 | 319872780 | 5840 | 5830 | 5840 | 5800 | 480 |
| 592 | 20231031 | 093100 | 317085900 | 5820 | 5830 | 5830 | 5810 | 486 |
| 593 | 20231031 | 093000 | 314258810 | 5830 | 5830 | 5830 | 5830 | 20 |
| 594 | 20231031 | 092900 | 314142210 | 5820 | 5810 | 5820 | 5810 | 31 |
| 595 | 20231031 | 092800 | 313961800 | 5800 | 5810 | 5810 | 5800 | 25 |
| 596 | 20231031 | 092700 | 313816750 | 5800 | 5800 | 5800 | 5800 | 200 |
| 597 | 20231031 | 092600 | 312656750 | 5800 | 5810 | 5810 | 5800 | 2523 |
| 598 | 20231031 | 092500 | 298017610 | 5800 | 5810 | 5810 | 5800 | 888 |
| 599 | 20231031 | 092400 | 292866530 | 5810 | 5810 | 5810 | 5810 | 260 |
| 600 | 20231031 | 092300 | 291355930 | 5820 | 5820 | 5820 | 5810 | 41 |
| 601 | 20231031 | 092200 | 291117490 | 5810 | 5830 | 5830 | 5810 | 251 |
| 602 | 20231031 | 092100 | 289657130 | 5820 | 5820 | 5820 | 5820 | 0 |
| 603 | 20231031 | 092000 | 289657130 | 5820 | 5770 | 5820 | 5770 | 1670 |
| 604 | 20231031 | 091900 | 279974560 | 5770 | 5780 | 5780 | 5760 | 1351 |
| 605 | 20231031 | 091800 | 272180200 | 5780 | 5780 | 5790 | 5780 | 925 |
| 606 | 20231031 | 091700 | 266833370 | 5780 | 5760 | 5780 | 5760 | 376 |
| 607 | 20231031 | 091600 | 264661430 | 5770 | 5790 | 5800 | 5740 | 7318 |
| 608 | 20231031 | 091500 | 222473220 | 5790 | 5800 | 5830 | 5790 | 3070 |
| 609 | 20231031 | 091400 | 204690660 | 5800 | 5820 | 5820 | 5800 | 1867 |
| 610 | 20231031 | 091300 | 193847480 | 5810 | 5820 | 5820 | 5810 | 1616 |
| 611 | 20231031 | 091200 | 184443440 | 5820 | 5810 | 5820 | 5810 | 672 |
| 612 | 20231031 | 091100 | 180536970 | 5810 | 5820 | 5850 | 5800 | 6124 |
| 613 | 20231031 | 091000 | 144971530 | 5820 | 5880 | 5890 | 5820 | 4505 |
| 614 | 20231031 | 090900 | 118681860 | 5880 | 5870 | 5880 | 5870 | 459 |
| 615 | 20231031 | 090800 | 115983240 | 5870 | 5860 | 5870 | 5860 | 1387 |
| 616 | 20231031 | 090700 | 107855090 | 5870 | 5870 | 5910 | 5870 | 1607 |
| 617 | 20231031 | 090600 | 98419320 | 5870 | 5910 | 5930 | 5870 | 3665 |
| 618 | 20231031 | 090500 | 76842250 | 5890 | 5970 | 5990 | 5890 | 2375 |
| 619 | 20231031 | 090400 | 62685590 | 5980 | 5890 | 5980 | 5890 | 1692 |
| 620 | 20231031 | 090300 | 52624520 | 5930 | 5890 | 5930 | 5880 | 539 |
| 621 | 20231031 | 090200 | 49449050 | 5890 | 5910 | 5910 | 5890 | 2045 |
| 622 | 20231031 | 090100 | 37382100 | 5910 | 5910 | 5910 | 5910 | 432 |
| 623 | 20231031 | 090000 | 34828980 | 5910 | 5930 | 5980 | 5910 | 5777 |