33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 191900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 3 | 20231031 | 191800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231031 | 191700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231031 | 191600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231031 | 191500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231031 | 191400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231031 | 191300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231031 | 191200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231031 | 191100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231031 | 191000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231031 | 190900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231031 | 190800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231031 | 190700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231031 | 190600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231031 | 190500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231031 | 190400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231031 | 190300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231031 | 190200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231031 | 190100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231031 | 190000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231031 | 185900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231031 | 185800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231031 | 185700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231031 | 185600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231031 | 185500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231031 | 185400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231031 | 185300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231031 | 185200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231031 | 185100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231031 | 185000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231031 | 184900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 33 | 20231031 | 184800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231031 | 184700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231031 | 184600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231031 | 184500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231031 | 184400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231031 | 184300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231031 | 184200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231031 | 184100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231031 | 184000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231031 | 183900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231031 | 183800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231031 | 183700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231031 | 183600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231031 | 183500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231031 | 183400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231031 | 183300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231031 | 183200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231031 | 183100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231031 | 183000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231031 | 182900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231031 | 182800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231031 | 182700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231031 | 182600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231031 | 182500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231031 | 182400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231031 | 182300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231031 | 182200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231031 | 182100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231031 | 182000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231031 | 181900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 63 | 20231031 | 181800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231031 | 181700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231031 | 181600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231031 | 181500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231031 | 181400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231031 | 181300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231031 | 181200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231031 | 181100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231031 | 181000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231031 | 180900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231031 | 180800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231031 | 180700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231031 | 180600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231031 | 180500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231031 | 180400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231031 | 180300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231031 | 180200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231031 | 180100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231031 | 180000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231031 | 175900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231031 | 175800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231031 | 175700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231031 | 175600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231031 | 175500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231031 | 175400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231031 | 175300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231031 | 175200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231031 | 175100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231031 | 175000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231031 | 174900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 93 | 20231031 | 174800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231031 | 174700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231031 | 174600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231031 | 174500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231031 | 174400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231031 | 174300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231031 | 174200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231031 | 174100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231031 | 174000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231031 | 173900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231031 | 173800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231031 | 173700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231031 | 173600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231031 | 173500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231031 | 173400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231031 | 173300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231031 | 173200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231031 | 173100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231031 | 173000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231031 | 172900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231031 | 172800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231031 | 172700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231031 | 172600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231031 | 172500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231031 | 172400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231031 | 172300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231031 | 172200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231031 | 172100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231031 | 172000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231031 | 171900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 123 | 20231031 | 171800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231031 | 171700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231031 | 171600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231031 | 171500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231031 | 171400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231031 | 171300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231031 | 171200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231031 | 171100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231031 | 171000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231031 | 170900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231031 | 170800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231031 | 170700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231031 | 170600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231031 | 170500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231031 | 170400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231031 | 170300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231031 | 170200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231031 | 170100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231031 | 170000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231031 | 165900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231031 | 165800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231031 | 165700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231031 | 165600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231031 | 165500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231031 | 165400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231031 | 165300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231031 | 165200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231031 | 165100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231031 | 165000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231031 | 164900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 153 | 20231031 | 164800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231031 | 164700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231031 | 164600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231031 | 164500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231031 | 164400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231031 | 164300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231031 | 164200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231031 | 164100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231031 | 164000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231031 | 163900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231031 | 163800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231031 | 163700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231031 | 163600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231031 | 163500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231031 | 163400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231031 | 163300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231031 | 163200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231031 | 163100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231031 | 163000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231031 | 162900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231031 | 162800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231031 | 162700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231031 | 162600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231031 | 162500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231031 | 162400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231031 | 162300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231031 | 162200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231031 | 162100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231031 | 162000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231031 | 161900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 183 | 20231031 | 161800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231031 | 161700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231031 | 161600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231031 | 161500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231031 | 161400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231031 | 161300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231031 | 161200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231031 | 161100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231031 | 161000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231031 | 160900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231031 | 160800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231031 | 160700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231031 | 160600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231031 | 160500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231031 | 160400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231031 | 160300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231031 | 160200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231031 | 160100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231031 | 160000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231031 | 155900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231031 | 155800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231031 | 155700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20231031 | 155600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231031 | 155500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231031 | 155400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231031 | 155300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231031 | 155200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231031 | 155100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231031 | 155000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231031 | 154900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 213 | 20231031 | 154800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231031 | 154700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231031 | 154600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20231031 | 154500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20231031 | 154400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20231031 | 154300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20231031 | 154200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20231031 | 154100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20231031 | 154000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20231031 | 153900 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20231031 | 153800 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20231031 | 153700 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20231031 | 153600 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20231031 | 153500 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20231031 | 153400 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20231031 | 153300 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20231031 | 153200 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20231031 | 153100 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20231031 | 153000 | 2772604000 | 22850 | 22850 | 22850 | 22850 | 13064 |
| 232 | 20231031 | 152900 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20231031 | 152800 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20231031 | 152700 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20231031 | 152600 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20231031 | 152500 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20231031 | 152400 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20231031 | 152300 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20231031 | 152200 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20231031 | 152100 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20231031 | 152000 | 2474091600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20231031 | 151900 | 2474091600 | 22850 | 22900 | 22900 | 22850 | 254 |
| 243 | 20231031 | 151800 | 2468281400 | 22900 | 22900 | 22900 | 22900 | 363 |
| 244 | 20231031 | 151700 | 2459968700 | 22900 | 22900 | 22900 | 22850 | 656 |
| 245 | 20231031 | 151600 | 2444949050 | 22900 | 22850 | 22900 | 22850 | 216 |
| 246 | 20231031 | 151500 | 2440009850 | 22900 | 22850 | 22900 | 22850 | 148 |
| 247 | 20231031 | 151400 | 2436626900 | 22850 | 22900 | 22900 | 22850 | 138 |
| 248 | 20231031 | 151300 | 2433470550 | 22850 | 22850 | 22900 | 22850 | 160 |
| 249 | 20231031 | 151200 | 2429809200 | 22900 | 22850 | 22900 | 22850 | 283 |
| 250 | 20231031 | 151100 | 2423341550 | 22900 | 22900 | 22900 | 22850 | 133 |
| 251 | 20231031 | 151000 | 2420298600 | 22900 | 22850 | 22900 | 22850 | 256 |
| 252 | 20231031 | 150900 | 2414439450 | 22900 | 22850 | 22900 | 22850 | 221 |
| 253 | 20231031 | 150800 | 2409388700 | 22900 | 22900 | 22900 | 22850 | 271 |
| 254 | 20231031 | 150700 | 2403194400 | 22900 | 22900 | 22900 | 22850 | 271 |
| 255 | 20231031 | 150600 | 2396997550 | 22850 | 22850 | 22900 | 22850 | 157 |
| 256 | 20231031 | 150500 | 2393408300 | 22900 | 22900 | 22900 | 22850 | 72 |
| 257 | 20231031 | 150400 | 2391761350 | 22900 | 22900 | 22900 | 22850 | 68 |
| 258 | 20231031 | 150300 | 2390206450 | 22900 | 22900 | 22900 | 22850 | 711 |
| 259 | 20231031 | 150200 | 2373958850 | 22900 | 22850 | 22900 | 22850 | 754 |
| 260 | 20231031 | 150100 | 2356724100 | 22900 | 22900 | 22900 | 22850 | 72 |
| 261 | 20231031 | 150000 | 2355077950 | 22900 | 22900 | 22900 | 22850 | 68 |
| 262 | 20231031 | 145900 | 2353523100 | 22900 | 22900 | 22900 | 22850 | 88 |
| 263 | 20231031 | 145800 | 2351510700 | 22900 | 22900 | 22900 | 22850 | 82 |
| 264 | 20231031 | 145700 | 2349635050 | 22900 | 22900 | 22900 | 22850 | 80 |
| 265 | 20231031 | 145600 | 2347805850 | 22900 | 22900 | 22900 | 22850 | 73 |
| 266 | 20231031 | 145500 | 2346136200 | 22900 | 22900 | 22900 | 22850 | 74 |
| 267 | 20231031 | 145400 | 2344444250 | 22900 | 22900 | 22900 | 22850 | 68 |
| 268 | 20231031 | 145300 | 2342889200 | 22900 | 22900 | 22900 | 22850 | 345 |
| 269 | 20231031 | 145200 | 2335004550 | 22900 | 22900 | 22900 | 22850 | 2517 |
| 270 | 20231031 | 145100 | 2277489950 | 22900 | 22900 | 22900 | 22850 | 96 |
| 271 | 20231031 | 145000 | 2275294100 | 22900 | 22900 | 22900 | 22850 | 116 |
| 272 | 20231031 | 144900 | 2272640000 | 22850 | 22900 | 22900 | 22850 | 81 |
| 273 | 20231031 | 144800 | 2270787900 | 22850 | 22900 | 22900 | 22850 | 221 |
| 274 | 20231031 | 144700 | 2265729000 | 22850 | 22850 | 22900 | 22850 | 151 |
| 275 | 20231031 | 144600 | 2262277550 | 22900 | 22900 | 22900 | 22850 | 212 |
| 276 | 20231031 | 144500 | 2257432150 | 22900 | 22900 | 22900 | 22850 | 126 |
| 277 | 20231031 | 144400 | 2254549700 | 22900 | 22900 | 22900 | 22850 | 74 |
| 278 | 20231031 | 144300 | 2252857650 | 22900 | 22900 | 22900 | 22850 | 462 |
| 279 | 20231031 | 144200 | 2242280250 | 22900 | 22950 | 22950 | 22900 | 72 |
| 280 | 20231031 | 144100 | 2240630500 | 22950 | 22950 | 22950 | 22850 | 70 |
| 281 | 20231031 | 144000 | 2239028700 | 22850 | 22900 | 22950 | 22850 | 1395 |
| 282 | 20231031 | 143900 | 2207081900 | 22900 | 22900 | 22950 | 22850 | 2000 |
| 283 | 20231031 | 143800 | 2161338700 | 22900 | 22850 | 22900 | 22850 | 122 |
| 284 | 20231031 | 143700 | 2158550150 | 22900 | 22900 | 22900 | 22850 | 60 |
| 285 | 20231031 | 143600 | 2157178150 | 22900 | 22900 | 22950 | 22850 | 1073 |
| 286 | 20231031 | 143500 | 2132657300 | 22950 | 22950 | 22950 | 22900 | 124 |
| 287 | 20231031 | 143400 | 2129816800 | 22900 | 22900 | 22950 | 22900 | 135 |
| 288 | 20231031 | 143300 | 2126724450 | 22900 | 22900 | 22950 | 22900 | 175 |
| 289 | 20231031 | 143200 | 2122716000 | 22950 | 22850 | 22950 | 22850 | 289 |
| 290 | 20231031 | 143100 | 2116099100 | 22850 | 22900 | 22900 | 22850 | 451 |
| 291 | 20231031 | 143000 | 2105778300 | 22900 | 22900 | 22900 | 22900 | 82 |
| 292 | 20231031 | 142900 | 2103900500 | 22900 | 22900 | 22900 | 22900 | 319 |
| 293 | 20231031 | 142800 | 2096595400 | 22900 | 22900 | 22900 | 22900 | 21 |
| 294 | 20231031 | 142700 | 2096114500 | 22900 | 22900 | 22900 | 22900 | 160 |
| 295 | 20231031 | 142600 | 2092450500 | 22900 | 22900 | 22900 | 22900 | 19 |
| 296 | 20231031 | 142500 | 2092015400 | 22900 | 22900 | 22900 | 22850 | 223 |
| 297 | 20231031 | 142400 | 2086908750 | 22900 | 22900 | 22900 | 22900 | 189 |
| 298 | 20231031 | 142300 | 2082580650 | 22900 | 22900 | 22900 | 22900 | 139 |
| 299 | 20231031 | 142200 | 2079397550 | 22850 | 22900 | 22900 | 22850 | 163 |
| 300 | 20231031 | 142100 | 2075669850 | 22900 | 22900 | 22900 | 22850 | 727 |
| 301 | 20231031 | 142000 | 2059056550 | 22900 | 22900 | 22900 | 22850 | 83 |
| 302 | 20231031 | 141900 | 2057159200 | 22900 | 22850 | 22900 | 22800 | 536 |
| 303 | 20231031 | 141800 | 2044911350 | 22850 | 22900 | 22900 | 22850 | 1670 |
| 304 | 20231031 | 141700 | 2006749450 | 22900 | 22900 | 22900 | 22900 | 161 |
| 305 | 20231031 | 141600 | 2003062550 | 22900 | 22900 | 22900 | 22850 | 723 |
| 306 | 20231031 | 141500 | 1986505950 | 22900 | 22900 | 22900 | 22900 | 74 |
| 307 | 20231031 | 141400 | 1984811350 | 22900 | 22900 | 22900 | 22850 | 138 |
| 308 | 20231031 | 141300 | 1981651650 | 22900 | 22900 | 22900 | 22900 | 26 |
| 309 | 20231031 | 141200 | 1981056250 | 22900 | 22850 | 22900 | 22850 | 181 |
| 310 | 20231031 | 141100 | 1976916350 | 22900 | 22900 | 22900 | 22850 | 159 |
| 311 | 20231031 | 141000 | 1973281150 | 22900 | 22900 | 22900 | 22850 | 870 |
| 312 | 20231031 | 140900 | 1953398250 | 22900 | 22900 | 22900 | 22900 | 19 |
| 313 | 20231031 | 140800 | 1952963150 | 22850 | 22900 | 22900 | 22850 | 44 |
| 314 | 20231031 | 140700 | 1951956750 | 22900 | 22900 | 22900 | 22900 | 41 |
| 315 | 20231031 | 140600 | 1951017850 | 22900 | 22900 | 22900 | 22850 | 1170 |
| 316 | 20231031 | 140500 | 1924224950 | 22900 | 22850 | 22900 | 22850 | 160 |
| 317 | 20231031 | 140400 | 1920564100 | 22850 | 22900 | 22900 | 22850 | 744 |
| 318 | 20231031 | 140300 | 1903560850 | 22900 | 22900 | 22900 | 22900 | 54 |
| 319 | 20231031 | 140200 | 1902324250 | 22900 | 22900 | 22900 | 22850 | 181 |
| 320 | 20231031 | 140100 | 1898186850 | 22900 | 22900 | 22900 | 22850 | 123 |
| 321 | 20231031 | 140000 | 1895373000 | 22900 | 22900 | 22900 | 22850 | 135 |
| 322 | 20231031 | 135900 | 1892286500 | 22900 | 22900 | 22900 | 22850 | 43 |
| 323 | 20231031 | 135800 | 1891302900 | 22900 | 22900 | 22900 | 22900 | 22 |
| 324 | 20231031 | 135700 | 1890799100 | 22900 | 22900 | 22900 | 22900 | 28 |
| 325 | 20231031 | 135600 | 1890157900 | 22900 | 22900 | 22900 | 22850 | 1077 |
| 326 | 20231031 | 135500 | 1865544600 | 22900 | 22850 | 22900 | 22850 | 416 |
| 327 | 20231031 | 135400 | 1856038200 | 22850 | 22850 | 22850 | 22800 | 1178 |
| 328 | 20231031 | 135300 | 1829120950 | 22850 | 22900 | 22900 | 22850 | 3329 |
| 329 | 20231031 | 135200 | 1753053000 | 22900 | 22900 | 22900 | 22850 | 245 |
| 330 | 20231031 | 135100 | 1747453850 | 22900 | 22900 | 22900 | 22900 | 419 |
| 331 | 20231031 | 135000 | 1737858750 | 22900 | 22850 | 22900 | 22850 | 394 |
| 332 | 20231031 | 134900 | 1728854950 | 22900 | 22900 | 22900 | 22900 | 94 |
| 333 | 20231031 | 134800 | 1726702350 | 22950 | 22900 | 22950 | 22900 | 235 |
| 334 | 20231031 | 134700 | 1721320650 | 22900 | 22900 | 22900 | 22900 | 20 |
| 335 | 20231031 | 134600 | 1720862650 | 22900 | 22900 | 22900 | 22900 | 125 |
| 336 | 20231031 | 134500 | 1718000150 | 22950 | 22900 | 22950 | 22900 | 162 |
| 337 | 20231031 | 134400 | 1714289600 | 22950 | 22900 | 22950 | 22900 | 386 |
| 338 | 20231031 | 134300 | 1705449950 | 22900 | 22900 | 22900 | 22900 | 191 |
| 339 | 20231031 | 134200 | 1701076050 | 22900 | 22900 | 22900 | 22900 | 69 |
| 340 | 20231031 | 134100 | 1699495950 | 22900 | 22900 | 22900 | 22900 | 54 |
| 341 | 20231031 | 134000 | 1698259350 | 22900 | 22900 | 22900 | 22900 | 220 |
| 342 | 20231031 | 133900 | 1693221350 | 22900 | 22950 | 22950 | 22900 | 1320 |
| 343 | 20231031 | 133800 | 1662992350 | 22950 | 22950 | 22950 | 22950 | 117 |
| 344 | 20231031 | 133700 | 1660307200 | 22950 | 22950 | 22950 | 22950 | 118 |
| 345 | 20231031 | 133600 | 1657599100 | 22950 | 22950 | 22950 | 22950 | 18 |
| 346 | 20231031 | 133500 | 1657186000 | 22950 | 22950 | 22950 | 22950 | 18 |
| 347 | 20231031 | 133400 | 1656772900 | 22950 | 22950 | 22950 | 22950 | 18 |
| 348 | 20231031 | 133300 | 1656359800 | 22950 | 22950 | 22950 | 22950 | 18 |
| 349 | 20231031 | 133200 | 1655946700 | 22950 | 22950 | 22950 | 22950 | 567 |
| 350 | 20231031 | 133100 | 1642934050 | 22950 | 22950 | 22950 | 22900 | 271 |
| 351 | 20231031 | 133000 | 1636727100 | 22950 | 22950 | 22950 | 22900 | 31 |
| 352 | 20231031 | 132900 | 1636016150 | 22950 | 22900 | 22950 | 22900 | 34 |
| 353 | 20231031 | 132800 | 1635236900 | 22900 | 22950 | 22950 | 22900 | 19 |
| 354 | 20231031 | 132700 | 1634801650 | 22900 | 22900 | 22950 | 22900 | 321 |
| 355 | 20231031 | 132600 | 1627450550 | 22950 | 22950 | 22950 | 22900 | 2740 |
| 356 | 20231031 | 132500 | 1564703550 | 22950 | 22950 | 22950 | 22950 | 34 |
| 357 | 20231031 | 132400 | 1563923250 | 22950 | 22950 | 22950 | 22900 | 54 |
| 358 | 20231031 | 132300 | 1562684000 | 22950 | 22950 | 22950 | 22950 | 269 |
| 359 | 20231031 | 132200 | 1556510450 | 22950 | 22950 | 22950 | 22950 | 177 |
| 360 | 20231031 | 132100 | 1552448300 | 22950 | 22950 | 22950 | 22950 | 30 |
| 361 | 20231031 | 132000 | 1551759800 | 22950 | 22950 | 22950 | 22950 | 218 |
| 362 | 20231031 | 131900 | 1546756700 | 22950 | 22950 | 22950 | 22950 | 63 |
| 363 | 20231031 | 131800 | 1545310850 | 22950 | 22950 | 22950 | 22950 | 19 |
| 364 | 20231031 | 131700 | 1544874800 | 22950 | 22950 | 22950 | 22950 | 18 |
| 365 | 20231031 | 131600 | 1544461700 | 22950 | 22950 | 22950 | 22900 | 705 |
| 366 | 20231031 | 131500 | 1528300850 | 22950 | 23000 | 23000 | 22950 | 170 |
| 367 | 20231031 | 131400 | 1524398950 | 23000 | 23000 | 23000 | 23000 | 18 |
| 368 | 20231031 | 131300 | 1523984950 | 23000 | 22950 | 23000 | 22900 | 830 |
| 369 | 20231031 | 131200 | 1504933550 | 22950 | 22950 | 22950 | 22950 | 22 |
| 370 | 20231031 | 131100 | 1504428650 | 22950 | 22950 | 22950 | 22950 | 110 |
| 371 | 20231031 | 131000 | 1501904150 | 22950 | 22900 | 22950 | 22900 | 43 |
| 372 | 20231031 | 130900 | 1500917350 | 22950 | 22950 | 22950 | 22950 | 18 |
| 373 | 20231031 | 130800 | 1500504250 | 22950 | 22950 | 22950 | 22950 | 5 |
| 374 | 20231031 | 130700 | 1500389500 | 22950 | 22950 | 22950 | 22950 | 2 |
| 375 | 20231031 | 130600 | 1500343600 | 22950 | 22950 | 22950 | 22950 | 48 |
| 376 | 20231031 | 130500 | 1499242000 | 22950 | 23000 | 23000 | 22950 | 135 |
| 377 | 20231031 | 130400 | 1496143700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 378 | 20231031 | 130300 | 1496143700 | 23000 | 23000 | 23000 | 23000 | 2 |
| 379 | 20231031 | 130200 | 1496097700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 380 | 20231031 | 130100 | 1496074700 | 22950 | 23000 | 23000 | 22950 | 115 |
| 381 | 20231031 | 130000 | 1493430300 | 22950 | 22950 | 22950 | 22950 | 56 |
| 382 | 20231031 | 125900 | 1492145100 | 22950 | 22950 | 22950 | 22950 | 25 |
| 383 | 20231031 | 125800 | 1491571350 | 22950 | 22950 | 22950 | 22950 | 15 |
| 384 | 20231031 | 125700 | 1491227100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 385 | 20231031 | 125600 | 1491204150 | 22950 | 22900 | 22950 | 22900 | 101 |
| 386 | 20231031 | 125500 | 1488888700 | 22950 | 22900 | 22950 | 22900 | 2 |
| 387 | 20231031 | 125400 | 1488842850 | 22950 | 22950 | 22950 | 22950 | 307 |
| 388 | 20231031 | 125300 | 1481797200 | 22950 | 22950 | 22950 | 22950 | 8 |
| 389 | 20231031 | 125200 | 1481613600 | 22950 | 22950 | 22950 | 22950 | 1 |
| 390 | 20231031 | 125100 | 1481590650 | 22950 | 22950 | 22950 | 22950 | 4 |
| 391 | 20231031 | 125000 | 1481498850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 392 | 20231031 | 124900 | 1481430000 | 22900 | 22900 | 22950 | 22900 | 50 |
| 393 | 20231031 | 124800 | 1480284900 | 22900 | 22900 | 22900 | 22900 | 178 |
| 394 | 20231031 | 124700 | 1476208700 | 22900 | 22900 | 22900 | 22900 | 484 |
| 395 | 20231031 | 124600 | 1465125100 | 22900 | 22900 | 22950 | 22900 | 590 |
| 396 | 20231031 | 124500 | 1451613950 | 22900 | 22900 | 22950 | 22850 | 211 |
| 397 | 20231031 | 124400 | 1446782050 | 22900 | 22900 | 22900 | 22900 | 587 |
| 398 | 20231031 | 124300 | 1433339750 | 22900 | 22950 | 22950 | 22850 | 3183 |
| 399 | 20231031 | 124200 | 1360497250 | 22950 | 22950 | 22950 | 22950 | 108 |
| 400 | 20231031 | 124100 | 1358018650 | 22950 | 22950 | 22950 | 22950 | 14 |
| 401 | 20231031 | 124000 | 1357697350 | 22950 | 22950 | 22950 | 22950 | 8 |
| 402 | 20231031 | 123900 | 1357513750 | 22950 | 22950 | 22950 | 22950 | 9 |
| 403 | 20231031 | 123800 | 1357307200 | 22950 | 22950 | 22950 | 22950 | 63 |
| 404 | 20231031 | 123700 | 1355861350 | 22950 | 22950 | 22950 | 22950 | 622 |
| 405 | 20231031 | 123600 | 1341586450 | 22950 | 22950 | 22950 | 22950 | 40 |
| 406 | 20231031 | 123500 | 1340668450 | 22950 | 22950 | 22950 | 22950 | 64 |
| 407 | 20231031 | 123400 | 1339199650 | 22950 | 22950 | 22950 | 22900 | 57 |
| 408 | 20231031 | 123300 | 1337894100 | 22950 | 22950 | 22950 | 22950 | 30 |
| 409 | 20231031 | 123200 | 1337205600 | 22950 | 22950 | 22950 | 22900 | 58 |
| 410 | 20231031 | 123100 | 1335875400 | 22950 | 22950 | 22950 | 22950 | 4 |
| 411 | 20231031 | 123000 | 1335783600 | 22950 | 22950 | 22950 | 22900 | 204 |
| 412 | 20231031 | 122900 | 1331101850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 413 | 20231031 | 122800 | 1331033000 | 22950 | 22950 | 22950 | 22950 | 6 |
| 414 | 20231031 | 122700 | 1330895300 | 22950 | 22950 | 22950 | 22950 | 108 |
| 415 | 20231031 | 122600 | 1328416700 | 22950 | 22950 | 22950 | 22950 | 58 |
| 416 | 20231031 | 122500 | 1327085600 | 22950 | 22950 | 22950 | 22950 | 2 |
| 417 | 20231031 | 122400 | 1327039700 | 22950 | 22950 | 22950 | 22950 | 2 |
| 418 | 20231031 | 122300 | 1326993800 | 22900 | 22850 | 22900 | 22850 | 1397 |
| 419 | 20231031 | 122200 | 1295047450 | 22850 | 22900 | 22900 | 22850 | 2358 |
| 420 | 20231031 | 122100 | 1241167050 | 22900 | 22900 | 22950 | 22900 | 1021 |
| 421 | 20231031 | 122000 | 1217786100 | 22950 | 22950 | 22950 | 22900 | 3872 |
| 422 | 20231031 | 121900 | 1129111050 | 22950 | 22950 | 22950 | 22950 | 194 |
| 423 | 20231031 | 121800 | 1124658750 | 22900 | 22900 | 22900 | 22900 | 17 |
| 424 | 20231031 | 121700 | 1124269450 | 23000 | 22950 | 23000 | 22950 | 1006 |
| 425 | 20231031 | 121600 | 1101179500 | 22950 | 23050 | 23050 | 22950 | 4660 |
| 426 | 20231031 | 121500 | 994077250 | 23050 | 23050 | 23050 | 23050 | 3 |
| 427 | 20231031 | 121400 | 994008100 | 23050 | 23050 | 23050 | 23050 | 345 |
| 428 | 20231031 | 121300 | 986055850 | 23050 | 23050 | 23050 | 23050 | 13 |
| 429 | 20231031 | 121200 | 985756200 | 23050 | 23050 | 23050 | 23050 | 16 |
| 430 | 20231031 | 121100 | 985387400 | 23050 | 23050 | 23050 | 23050 | 5 |
| 431 | 20231031 | 121000 | 985272150 | 23050 | 23050 | 23050 | 23050 | 1 |
| 432 | 20231031 | 120900 | 985249100 | 23050 | 23000 | 23050 | 23000 | 133 |
| 433 | 20231031 | 120800 | 982190000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 434 | 20231031 | 120700 | 982190000 | 23000 | 23000 | 23000 | 23000 | 10 |
| 435 | 20231031 | 120600 | 981960000 | 23050 | 23050 | 23050 | 23050 | 10 |
| 436 | 20231031 | 120500 | 981729500 | 23050 | 23100 | 23100 | 23050 | 1828 |
| 437 | 20231031 | 120400 | 939594050 | 23100 | 23100 | 23100 | 23100 | 3 |
| 438 | 20231031 | 120300 | 939524750 | 23100 | 23100 | 23100 | 23100 | 2 |
| 439 | 20231031 | 120200 | 939478550 | 23100 | 23100 | 23100 | 23100 | 2 |
| 440 | 20231031 | 120100 | 939432350 | 23100 | 23100 | 23100 | 23050 | 313 |
| 441 | 20231031 | 120000 | 932217050 | 23100 | 23100 | 23100 | 23100 | 5 |
| 442 | 20231031 | 115900 | 932101550 | 23050 | 23100 | 23100 | 23050 | 4 |
| 443 | 20231031 | 115800 | 932009300 | 23100 | 23100 | 23100 | 23100 | 2 |
| 444 | 20231031 | 115700 | 931963100 | 23100 | 23100 | 23100 | 23100 | 24 |
| 445 | 20231031 | 115600 | 931408700 | 23100 | 23050 | 23100 | 23050 | 4272 |
| 446 | 20231031 | 115500 | 832939050 | 23050 | 23000 | 23050 | 23000 | 157 |
| 447 | 20231031 | 115400 | 829327750 | 23050 | 23050 | 23050 | 23050 | 55 |
| 448 | 20231031 | 115300 | 828060000 | 23050 | 23050 | 23050 | 23050 | 37 |
| 449 | 20231031 | 115200 | 827207150 | 23050 | 23050 | 23050 | 23050 | 42 |
| 450 | 20231031 | 115100 | 826239050 | 23050 | 23050 | 23050 | 23000 | 135 |
| 451 | 20231031 | 115000 | 823132300 | 23100 | 23050 | 23100 | 23050 | 5 |
| 452 | 20231031 | 114900 | 823016950 | 23100 | 23100 | 23100 | 23100 | 3 |
| 453 | 20231031 | 114800 | 822947650 | 23100 | 23100 | 23100 | 23100 | 11 |
| 454 | 20231031 | 114700 | 822693550 | 23100 | 23100 | 23100 | 23100 | 10 |
| 455 | 20231031 | 114600 | 822462550 | 23100 | 23100 | 23100 | 23100 | 52 |
| 456 | 20231031 | 114500 | 821261350 | 23100 | 23100 | 23100 | 23100 | 3 |
| 457 | 20231031 | 114400 | 821192050 | 23050 | 23050 | 23100 | 23050 | 440 |
| 458 | 20231031 | 114300 | 811049950 | 23050 | 23100 | 23100 | 23050 | 125 |
| 459 | 20231031 | 114200 | 808168450 | 23050 | 23100 | 23100 | 23050 | 3707 |
| 460 | 20231031 | 114100 | 722630750 | 23150 | 23150 | 23150 | 23150 | 3 |
| 461 | 20231031 | 114000 | 722561300 | 23150 | 23150 | 23150 | 23150 | 1 |
| 462 | 20231031 | 113900 | 722538150 | 23150 | 23150 | 23150 | 23150 | 2 |
| 463 | 20231031 | 113800 | 722491850 | 23150 | 23150 | 23150 | 23150 | 1 |
| 464 | 20231031 | 113700 | 722468700 | 23150 | 23150 | 23150 | 23150 | 5 |
| 465 | 20231031 | 113600 | 722352950 | 23150 | 23150 | 23150 | 23150 | 101 |
| 466 | 20231031 | 113500 | 720014800 | 23150 | 23150 | 23150 | 23150 | 27 |
| 467 | 20231031 | 113400 | 719389750 | 23150 | 23150 | 23150 | 23150 | 1 |
| 468 | 20231031 | 113300 | 719366600 | 23150 | 23150 | 23150 | 23100 | 71 |
| 469 | 20231031 | 113200 | 717723000 | 23100 | 23100 | 23100 | 23100 | 122 |
| 470 | 20231031 | 113100 | 714904800 | 23100 | 23100 | 23100 | 23100 | 110 |
| 471 | 20231031 | 113000 | 712363800 | 23150 | 23150 | 23150 | 23100 | 22 |
| 472 | 20231031 | 112900 | 711854800 | 23150 | 23150 | 23150 | 23150 | 79 |
| 473 | 20231031 | 112800 | 710025950 | 23100 | 23150 | 23150 | 23100 | 14 |
| 474 | 20231031 | 112700 | 709702250 | 23100 | 23100 | 23100 | 23100 | 105 |
| 475 | 20231031 | 112600 | 707276750 | 23150 | 23150 | 23150 | 23150 | 121 |
| 476 | 20231031 | 112500 | 704475600 | 23150 | 23150 | 23150 | 23100 | 98 |
| 477 | 20231031 | 112400 | 702207400 | 23150 | 23150 | 23150 | 23150 | 2 |
| 478 | 20231031 | 112300 | 702161100 | 23150 | 23150 | 23150 | 23150 | 54 |
| 479 | 20231031 | 112200 | 700911000 | 23150 | 23150 | 23150 | 23150 | 11 |
| 480 | 20231031 | 112100 | 700656350 | 23150 | 23150 | 23150 | 23150 | 1 |
| 481 | 20231031 | 112000 | 700633200 | 23150 | 23150 | 23150 | 23100 | 140 |
| 482 | 20231031 | 111900 | 697398900 | 23150 | 23150 | 23150 | 23150 | 233 |
| 483 | 20231031 | 111800 | 692004950 | 23150 | 23150 | 23150 | 23150 | 361 |
| 484 | 20231031 | 111700 | 683647800 | 23150 | 23100 | 23150 | 23100 | 116 |
| 485 | 20231031 | 111600 | 680966450 | 23150 | 23150 | 23150 | 23150 | 2 |
| 486 | 20231031 | 111500 | 680920150 | 23150 | 23150 | 23150 | 23150 | 1 |
| 487 | 20231031 | 111400 | 680897000 | 23150 | 23200 | 23200 | 23150 | 75 |
| 488 | 20231031 | 111300 | 679160700 | 23100 | 23150 | 23200 | 23100 | 172 |
| 489 | 20231031 | 111200 | 675181300 | 23150 | 23150 | 23150 | 23100 | 583 |
| 490 | 20231031 | 111100 | 661701750 | 23150 | 23150 | 23150 | 23150 | 296 |
| 491 | 20231031 | 111000 | 654849350 | 23150 | 23200 | 23200 | 23150 | 665 |
| 492 | 20231031 | 110900 | 639452450 | 23200 | 23200 | 23200 | 23200 | 1 |
| 493 | 20231031 | 110800 | 639429250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 494 | 20231031 | 110700 | 639406050 | 23150 | 23200 | 23200 | 23150 | 229 |
| 495 | 20231031 | 110600 | 634104150 | 23200 | 23200 | 23200 | 23200 | 0 |
| 496 | 20231031 | 110500 | 634104150 | 23200 | 23200 | 23200 | 23200 | 1 |
| 497 | 20231031 | 110400 | 634080950 | 23200 | 23250 | 23250 | 23200 | 1147 |
| 498 | 20231031 | 110300 | 607470000 | 23200 | 23250 | 23250 | 23200 | 63 |
| 499 | 20231031 | 110200 | 606005900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 500 | 20231031 | 110100 | 606005900 | 23250 | 23250 | 23250 | 23250 | 25 |
| 501 | 20231031 | 110000 | 605424650 | 23250 | 23250 | 23250 | 23250 | 32 |
| 502 | 20231031 | 105900 | 604680650 | 23250 | 23250 | 23250 | 23250 | 2 |
| 503 | 20231031 | 105800 | 604634150 | 23250 | 23250 | 23250 | 23250 | 5 |
| 504 | 20231031 | 105700 | 604517900 | 23250 | 23250 | 23250 | 23250 | 7 |
| 505 | 20231031 | 105600 | 604355150 | 23250 | 23250 | 23250 | 23250 | 273 |
| 506 | 20231031 | 105500 | 598007900 | 23250 | 23250 | 23250 | 23250 | 1 |
| 507 | 20231031 | 105400 | 597984650 | 23200 | 23250 | 23250 | 23200 | 115 |
| 508 | 20231031 | 105300 | 595311400 | 23250 | 23250 | 23250 | 23250 | 2 |
| 509 | 20231031 | 105200 | 595264900 | 23250 | 23200 | 23250 | 23200 | 146 |
| 510 | 20231031 | 105100 | 591877600 | 23200 | 23200 | 23200 | 23200 | 53 |
| 511 | 20231031 | 105000 | 590648000 | 23200 | 23200 | 23200 | 23200 | 51 |
| 512 | 20231031 | 104900 | 589464800 | 23200 | 23200 | 23200 | 23150 | 15 |
| 513 | 20231031 | 104800 | 589117300 | 23200 | 23200 | 23200 | 23200 | 2 |
| 514 | 20231031 | 104700 | 589070900 | 23150 | 23200 | 23200 | 23150 | 6 |
| 515 | 20231031 | 104600 | 588931950 | 23200 | 23200 | 23200 | 23200 | 48 |
| 516 | 20231031 | 104500 | 587818350 | 23200 | 23200 | 23200 | 23200 | 2 |
| 517 | 20231031 | 104400 | 587771950 | 23200 | 23200 | 23200 | 23200 | 3 |
| 518 | 20231031 | 104300 | 587702350 | 23200 | 23200 | 23250 | 23150 | 1338 |
| 519 | 20231031 | 104200 | 556716200 | 23250 | 23250 | 23250 | 23250 | 2 |
| 520 | 20231031 | 104100 | 556669700 | 23250 | 23250 | 23250 | 23250 | 2 |
| 521 | 20231031 | 104000 | 556623200 | 23250 | 23250 | 23250 | 23200 | 34 |
| 522 | 20231031 | 103900 | 555832750 | 23250 | 23250 | 23250 | 23250 | 2 |
| 523 | 20231031 | 103800 | 555786250 | 23200 | 23200 | 23200 | 23200 | 287 |
| 524 | 20231031 | 103700 | 549127850 | 23200 | 23200 | 23200 | 23200 | 137 |
| 525 | 20231031 | 103600 | 545949450 | 23200 | 23200 | 23200 | 23200 | 46 |
| 526 | 20231031 | 103500 | 544882250 | 23200 | 23200 | 23200 | 23200 | 5 |
| 527 | 20231031 | 103400 | 544766250 | 23200 | 23200 | 23200 | 23200 | 5 |
| 528 | 20231031 | 103300 | 544650250 | 23200 | 23200 | 23200 | 23200 | 194 |
| 529 | 20231031 | 103200 | 540149450 | 23200 | 23150 | 23200 | 23150 | 4 |
| 530 | 20231031 | 103100 | 540056800 | 23200 | 23200 | 23200 | 23200 | 1 |
| 531 | 20231031 | 103000 | 540033600 | 23150 | 23150 | 23150 | 23150 | 25 |
| 532 | 20231031 | 102900 | 539454850 | 23150 | 23200 | 23200 | 23150 | 28 |
| 533 | 20231031 | 102800 | 538806600 | 23150 | 23200 | 23200 | 23150 | 25 |
| 534 | 20231031 | 102700 | 538227700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 535 | 20231031 | 102600 | 538227700 | 23200 | 23200 | 23200 | 23200 | 26 |
| 536 | 20231031 | 102500 | 537624500 | 23200 | 23200 | 23200 | 23200 | 140 |
| 537 | 20231031 | 102400 | 534376500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 538 | 20231031 | 102300 | 534353300 | 23150 | 23150 | 23150 | 23150 | 25 |
| 539 | 20231031 | 102200 | 533774550 | 23150 | 23150 | 23150 | 23150 | 600 |
| 540 | 20231031 | 102100 | 519884550 | 23200 | 23150 | 23200 | 23150 | 34 |
| 541 | 20231031 | 102000 | 519096750 | 23150 | 23200 | 23200 | 23150 | 39 |
| 542 | 20231031 | 101900 | 518192700 | 23200 | 23200 | 23200 | 23200 | 1 |
| 543 | 20231031 | 101800 | 518169500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 544 | 20231031 | 101700 | 518146300 | 23200 | 23200 | 23200 | 23200 | 1 |
| 545 | 20231031 | 101600 | 518123100 | 23200 | 23250 | 23250 | 23200 | 892 |
| 546 | 20231031 | 101500 | 497428450 | 23250 | 23250 | 23250 | 23250 | 1 |
| 547 | 20231031 | 101400 | 497405200 | 23250 | 23250 | 23250 | 23250 | 2 |
| 548 | 20231031 | 101300 | 497358700 | 23250 | 23250 | 23300 | 23250 | 162 |
| 549 | 20231031 | 101200 | 493589200 | 23250 | 23250 | 23250 | 23250 | 300 |
| 550 | 20231031 | 101100 | 486614200 | 23250 | 23250 | 23250 | 23250 | 27 |
| 551 | 20231031 | 101000 | 485986450 | 23250 | 23250 | 23250 | 23250 | 3 |
| 552 | 20231031 | 100900 | 485916700 | 23250 | 23250 | 23250 | 23250 | 2 |
| 553 | 20231031 | 100800 | 485870200 | 23250 | 23250 | 23250 | 23250 | 2 |
| 554 | 20231031 | 100700 | 485823700 | 23250 | 23250 | 23250 | 23250 | 173 |
| 555 | 20231031 | 100600 | 481801450 | 23250 | 23250 | 23250 | 23250 | 0 |
| 556 | 20231031 | 100500 | 481801450 | 23250 | 23250 | 23250 | 23250 | 1 |
| 557 | 20231031 | 100400 | 481778200 | 23250 | 23250 | 23250 | 23250 | 40 |
| 558 | 20231031 | 100300 | 480848200 | 23250 | 23200 | 23250 | 23200 | 61 |
| 559 | 20231031 | 100200 | 479430450 | 23200 | 23150 | 23200 | 23150 | 186 |
| 560 | 20231031 | 100100 | 475115400 | 23200 | 23150 | 23200 | 23150 | 23 |
| 561 | 20231031 | 100000 | 474582800 | 23200 | 23200 | 23200 | 23200 | 4 |
| 562 | 20231031 | 095900 | 474490000 | 23200 | 23200 | 23200 | 23200 | 50 |
| 563 | 20231031 | 095800 | 473330000 | 23200 | 23200 | 23200 | 23200 | 1 |
| 564 | 20231031 | 095700 | 473306800 | 23200 | 23200 | 23200 | 23200 | 70 |
| 565 | 20231031 | 095600 | 471682800 | 23200 | 23200 | 23200 | 23200 | 503 |
| 566 | 20231031 | 095500 | 460013200 | 23200 | 23150 | 23200 | 23150 | 145 |
| 567 | 20231031 | 095400 | 456651450 | 23200 | 23200 | 23200 | 23200 | 123 |
| 568 | 20231031 | 095300 | 453797850 | 23200 | 23200 | 23200 | 23200 | 1640 |
| 569 | 20231031 | 095200 | 415749850 | 23250 | 23250 | 23250 | 23250 | 1 |
| 570 | 20231031 | 095100 | 415726600 | 23250 | 23200 | 23250 | 23200 | 33 |
| 571 | 20231031 | 095000 | 414960350 | 23250 | 23250 | 23250 | 23250 | 33 |
| 572 | 20231031 | 094900 | 414193100 | 23250 | 23250 | 23250 | 23250 | 5 |
| 573 | 20231031 | 094800 | 414076850 | 23200 | 23250 | 23250 | 23200 | 113 |
| 574 | 20231031 | 094700 | 411454750 | 23250 | 23250 | 23250 | 23250 | 0 |
| 575 | 20231031 | 094600 | 411454750 | 23250 | 23250 | 23250 | 23250 | 2 |
| 576 | 20231031 | 094500 | 411408250 | 23250 | 23250 | 23250 | 23250 | 62 |
| 577 | 20231031 | 094400 | 409966750 | 23200 | 23250 | 23250 | 23200 | 4 |
| 578 | 20231031 | 094300 | 409873850 | 23200 | 23250 | 23250 | 23200 | 892 |
| 579 | 20231031 | 094200 | 389177650 | 23200 | 23250 | 23250 | 23200 | 753 |
| 580 | 20231031 | 094100 | 371707450 | 23250 | 23250 | 23250 | 23250 | 17 |
| 581 | 20231031 | 094000 | 371312200 | 23250 | 23250 | 23250 | 23250 | 150 |
| 582 | 20231031 | 093900 | 367824700 | 23300 | 23300 | 23300 | 23300 | 41 |
| 583 | 20231031 | 093800 | 366869400 | 23300 | 23300 | 23300 | 23300 | 242 |
| 584 | 20231031 | 093700 | 361230800 | 23400 | 23400 | 23400 | 23400 | 2 |
| 585 | 20231031 | 093600 | 361184000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 586 | 20231031 | 093500 | 361184000 | 23400 | 23400 | 23400 | 23400 | 1041 |
| 587 | 20231031 | 093400 | 336824600 | 23400 | 23400 | 23400 | 23250 | 513 |
| 588 | 20231031 | 093300 | 324878900 | 23400 | 23350 | 23400 | 23350 | 29 |
| 589 | 20231031 | 093200 | 324200350 | 23350 | 23400 | 23400 | 23250 | 177 |
| 590 | 20231031 | 093100 | 320072300 | 23400 | 23400 | 23400 | 23400 | 4 |
| 591 | 20231031 | 093000 | 319978700 | 23250 | 23250 | 23250 | 23250 | 1000 |
| 592 | 20231031 | 092900 | 296728700 | 23400 | 23300 | 23400 | 23300 | 60 |
| 593 | 20231031 | 092800 | 295325400 | 23300 | 23350 | 23350 | 23300 | 102 |
| 594 | 20231031 | 092700 | 292946200 | 23400 | 23300 | 23400 | 23250 | 55 |
| 595 | 20231031 | 092600 | 291664350 | 23300 | 23350 | 23400 | 23300 | 391 |
| 596 | 20231031 | 092500 | 282538700 | 23350 | 23350 | 23350 | 23350 | 14 |
| 597 | 20231031 | 092400 | 282211800 | 23400 | 23400 | 23400 | 23400 | 1 |
| 598 | 20231031 | 092300 | 282188400 | 23350 | 23350 | 23400 | 23350 | 209 |
| 599 | 20231031 | 092200 | 277304400 | 23350 | 23350 | 23350 | 23350 | 250 |
| 600 | 20231031 | 092100 | 271466900 | 23400 | 23350 | 23400 | 23350 | 108 |
| 601 | 20231031 | 092000 | 268945000 | 23350 | 23400 | 23400 | 23350 | 169 |
| 602 | 20231031 | 091900 | 264994800 | 23400 | 23400 | 23400 | 23350 | 504 |
| 603 | 20231031 | 091800 | 253215450 | 23350 | 23350 | 23350 | 23350 | 51 |
| 604 | 20231031 | 091700 | 252024600 | 23400 | 23350 | 23400 | 23350 | 2684 |
| 605 | 20231031 | 091600 | 189323050 | 23300 | 23250 | 23350 | 23250 | 71 |
| 606 | 20231031 | 091500 | 187668200 | 23300 | 23350 | 23350 | 23300 | 281 |
| 607 | 20231031 | 091400 | 181115450 | 23300 | 23300 | 23300 | 23300 | 50 |
| 608 | 20231031 | 091300 | 179950450 | 23300 | 23400 | 23400 | 23300 | 15 |
| 609 | 20231031 | 091200 | 179599950 | 23300 | 23300 | 23400 | 23300 | 206 |
| 610 | 20231031 | 091100 | 174792050 | 23350 | 23350 | 23350 | 23350 | 749 |
| 611 | 20231031 | 091000 | 157302900 | 23350 | 23350 | 23350 | 23250 | 851 |
| 612 | 20231031 | 090900 | 137509450 | 23300 | 23300 | 23350 | 23300 | 413 |
| 613 | 20231031 | 090800 | 127884450 | 23300 | 23300 | 23350 | 23250 | 689 |
| 614 | 20231031 | 090700 | 111828300 | 23250 | 23300 | 23300 | 23250 | 1109 |
| 615 | 20231031 | 090600 | 86002200 | 23350 | 23400 | 23400 | 23350 | 236 |
| 616 | 20231031 | 090500 | 80491550 | 23350 | 23350 | 23400 | 23350 | 664 |
| 617 | 20231031 | 090400 | 64980800 | 23350 | 23300 | 23400 | 23300 | 569 |
| 618 | 20231031 | 090300 | 51699550 | 23300 | 23250 | 23350 | 23200 | 439 |
| 619 | 20231031 | 090200 | 41482750 | 23250 | 23350 | 23350 | 23250 | 410 |
| 620 | 20231031 | 090100 | 31943050 | 23350 | 23350 | 23400 | 23350 | 696 |
| 621 | 20231031 | 090000 | 15691200 | 23350 | 23350 | 23350 | 23350 | 672 |