31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231031 | 193600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 3 | 20231031 | 193500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20231031 | 193400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20231031 | 193300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20231031 | 193200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20231031 | 193100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20231031 | 193000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20231031 | 192900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20231031 | 192800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20231031 | 192700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20231031 | 192600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20231031 | 192500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20231031 | 192400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20231031 | 192300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20231031 | 192200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20231031 | 192100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20231031 | 192000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20231031 | 191900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20231031 | 191800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20231031 | 191700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20231031 | 191600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20231031 | 191500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20231031 | 191400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20231031 | 191300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20231031 | 191200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20231031 | 191100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20231031 | 191000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20231031 | 190900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20231031 | 190800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20231031 | 190700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20231031 | 190600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 33 | 20231031 | 190500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20231031 | 190400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20231031 | 190300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20231031 | 190200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20231031 | 190100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20231031 | 190000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20231031 | 185900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20231031 | 185800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20231031 | 185700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20231031 | 185600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20231031 | 185500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20231031 | 185400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20231031 | 185300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20231031 | 185200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20231031 | 185100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20231031 | 185000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20231031 | 184900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20231031 | 184800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20231031 | 184700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20231031 | 184600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20231031 | 184500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20231031 | 184400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20231031 | 184300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20231031 | 184200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20231031 | 184100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20231031 | 184000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20231031 | 183900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20231031 | 183800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20231031 | 183700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20231031 | 183600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 63 | 20231031 | 183500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20231031 | 183400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20231031 | 183300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20231031 | 183200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20231031 | 183100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20231031 | 183000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20231031 | 182900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20231031 | 182800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20231031 | 182700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20231031 | 182600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20231031 | 182500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20231031 | 182400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20231031 | 182300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20231031 | 182200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20231031 | 182100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20231031 | 182000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20231031 | 181900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20231031 | 181800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20231031 | 181700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20231031 | 181600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20231031 | 181500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20231031 | 181400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20231031 | 181300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20231031 | 181200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20231031 | 181100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20231031 | 181000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20231031 | 180900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20231031 | 180800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20231031 | 180700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20231031 | 180600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 93 | 20231031 | 180500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20231031 | 180400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20231031 | 180300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20231031 | 180200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20231031 | 180100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20231031 | 180000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20231031 | 175900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20231031 | 175800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20231031 | 175700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20231031 | 175600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20231031 | 175500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20231031 | 175400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20231031 | 175300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20231031 | 175200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20231031 | 175100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20231031 | 175000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20231031 | 174900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20231031 | 174800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20231031 | 174700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20231031 | 174600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20231031 | 174500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20231031 | 174400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20231031 | 174300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20231031 | 174200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20231031 | 174100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20231031 | 174000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20231031 | 173900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20231031 | 173800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20231031 | 173700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20231031 | 173600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 123 | 20231031 | 173500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20231031 | 173400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20231031 | 173300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20231031 | 173200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20231031 | 173100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20231031 | 173000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20231031 | 172900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20231031 | 172800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20231031 | 172700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20231031 | 172600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20231031 | 172500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20231031 | 172400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20231031 | 172300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20231031 | 172200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20231031 | 172100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20231031 | 172000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20231031 | 171900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20231031 | 171800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20231031 | 171700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20231031 | 171600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20231031 | 171500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20231031 | 171400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20231031 | 171300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20231031 | 171200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20231031 | 171100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20231031 | 171000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20231031 | 170900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20231031 | 170800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20231031 | 170700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20231031 | 170600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 153 | 20231031 | 170500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20231031 | 170400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20231031 | 170300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20231031 | 170200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20231031 | 170100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20231031 | 170000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20231031 | 165900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20231031 | 165800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20231031 | 165700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20231031 | 165600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20231031 | 165500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20231031 | 165400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20231031 | 165300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20231031 | 165200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20231031 | 165100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20231031 | 165000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20231031 | 164900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20231031 | 164800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20231031 | 164700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20231031 | 164600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20231031 | 164500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20231031 | 164400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20231031 | 164300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20231031 | 164200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20231031 | 164100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20231031 | 164000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20231031 | 163900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20231031 | 163800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20231031 | 163700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20231031 | 163600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 183 | 20231031 | 163500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20231031 | 163400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20231031 | 163300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20231031 | 163200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20231031 | 163100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20231031 | 163000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20231031 | 162900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20231031 | 162800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20231031 | 162700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20231031 | 162600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20231031 | 162500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20231031 | 162400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20231031 | 162300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20231031 | 162200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20231031 | 162100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20231031 | 162000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20231031 | 161900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20231031 | 161800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20231031 | 161700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20231031 | 161600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20231031 | 161500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20231031 | 161400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20231031 | 161300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20231031 | 161200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20231031 | 161100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20231031 | 161000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20231031 | 160900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20231031 | 160800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20231031 | 160700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20231031 | 160600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 213 | 20231031 | 160500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20231031 | 160400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20231031 | 160300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20231031 | 160200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20231031 | 160100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20231031 | 160000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20231031 | 155900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20231031 | 155800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20231031 | 155700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20231031 | 155600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20231031 | 155500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20231031 | 155400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20231031 | 155300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20231031 | 155200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20231031 | 155100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20231031 | 155000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20231031 | 154900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20231031 | 154800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20231031 | 154700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20231031 | 154600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20231031 | 154500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20231031 | 154400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20231031 | 154300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20231031 | 154200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20231031 | 154100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20231031 | 154000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20231031 | 153900 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20231031 | 153800 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20231031 | 153700 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20231031 | 153600 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 243 | 20231031 | 153500 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20231031 | 153400 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20231031 | 153300 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20231031 | 153200 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20231031 | 153100 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20231031 | 153000 | 1441966960 | 3865 | 3865 | 3865 | 3865 | 4551 |
| 249 | 20231031 | 152900 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 250 | 20231031 | 152800 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 251 | 20231031 | 152700 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 252 | 20231031 | 152600 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20231031 | 152500 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 254 | 20231031 | 152400 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 255 | 20231031 | 152300 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 256 | 20231031 | 152200 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 257 | 20231031 | 152100 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20231031 | 152000 | 1424377345 | 3840 | 3840 | 3840 | 3840 | 0 |
| 259 | 20231031 | 151900 | 1424377345 | 3840 | 3800 | 3840 | 3800 | 5211 |
| 260 | 20231031 | 151800 | 1404559770 | 3800 | 3800 | 3800 | 3795 | 110 |
| 261 | 20231031 | 151700 | 1404142270 | 3795 | 3800 | 3800 | 3795 | 1651 |
| 262 | 20231031 | 151600 | 1397871170 | 3805 | 3810 | 3815 | 3805 | 2181 |
| 263 | 20231031 | 151500 | 1389568355 | 3820 | 3815 | 3820 | 3815 | 132 |
| 264 | 20231031 | 151400 | 1389064770 | 3815 | 3815 | 3815 | 3815 | 0 |
| 265 | 20231031 | 151300 | 1389064770 | 3815 | 3810 | 3815 | 3810 | 45 |
| 266 | 20231031 | 151200 | 1388893315 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20231031 | 151100 | 1388893315 | 3820 | 3815 | 3820 | 3810 | 1938 |
| 268 | 20231031 | 151000 | 1381508525 | 3815 | 3815 | 3820 | 3815 | 1166 |
| 269 | 20231031 | 150900 | 1377059640 | 3820 | 3815 | 3820 | 3815 | 305 |
| 270 | 20231031 | 150800 | 1375896050 | 3815 | 3820 | 3825 | 3815 | 983 |
| 271 | 20231031 | 150700 | 1372141095 | 3825 | 3825 | 3825 | 3825 | 393 |
| 272 | 20231031 | 150600 | 1370637870 | 3830 | 3825 | 3830 | 3825 | 2000 |
| 273 | 20231031 | 150500 | 1362986225 | 3825 | 3830 | 3830 | 3825 | 1436 |
| 274 | 20231031 | 150400 | 1357491025 | 3840 | 3840 | 3840 | 3840 | 0 |
| 275 | 20231031 | 150300 | 1357491025 | 3840 | 3825 | 3840 | 3820 | 2598 |
| 276 | 20231031 | 150200 | 1347556645 | 3830 | 3830 | 3830 | 3830 | 43 |
| 277 | 20231031 | 150100 | 1347391955 | 3835 | 3835 | 3835 | 3835 | 188 |
| 278 | 20231031 | 150000 | 1346670975 | 3835 | 3830 | 3835 | 3830 | 343 |
| 279 | 20231031 | 145900 | 1345356075 | 3835 | 3835 | 3835 | 3835 | 0 |
| 280 | 20231031 | 145800 | 1345356075 | 3835 | 3835 | 3835 | 3835 | 119 |
| 281 | 20231031 | 145700 | 1344899710 | 3835 | 3835 | 3835 | 3835 | 39 |
| 282 | 20231031 | 145600 | 1344750145 | 3830 | 3830 | 3830 | 3830 | 242 |
| 283 | 20231031 | 145500 | 1343823285 | 3830 | 3820 | 3830 | 3820 | 521 |
| 284 | 20231031 | 145400 | 1341831955 | 3820 | 3830 | 3830 | 3820 | 23 |
| 285 | 20231031 | 145300 | 1341743915 | 3820 | 3820 | 3830 | 3820 | 414 |
| 286 | 20231031 | 145200 | 1340161935 | 3820 | 3825 | 3825 | 3820 | 100 |
| 287 | 20231031 | 145100 | 1339779640 | 3825 | 3825 | 3825 | 3825 | 0 |
| 288 | 20231031 | 145000 | 1339779640 | 3825 | 3830 | 3830 | 3825 | 624 |
| 289 | 20231031 | 144900 | 1337391840 | 3830 | 3830 | 3830 | 3830 | 99 |
| 290 | 20231031 | 144800 | 1337012670 | 3830 | 3835 | 3835 | 3830 | 2 |
| 291 | 20231031 | 144700 | 1337005005 | 3840 | 3840 | 3840 | 3840 | 0 |
| 292 | 20231031 | 144600 | 1337005005 | 3840 | 3840 | 3840 | 3840 | 2 |
| 293 | 20231031 | 144500 | 1336997325 | 3840 | 3830 | 3840 | 3825 | 667 |
| 294 | 20231031 | 144400 | 1334441305 | 3830 | 3825 | 3830 | 3825 | 406 |
| 295 | 20231031 | 144300 | 1332888325 | 3830 | 3830 | 3830 | 3830 | 3 |
| 296 | 20231031 | 144200 | 1332876835 | 3840 | 3830 | 3840 | 3830 | 6 |
| 297 | 20231031 | 144100 | 1332853845 | 3830 | 3825 | 3830 | 3825 | 421 |
| 298 | 20231031 | 144000 | 1331241900 | 3825 | 3815 | 3825 | 3815 | 3 |
| 299 | 20231031 | 143900 | 1331230435 | 3825 | 3825 | 3825 | 3825 | 0 |
| 300 | 20231031 | 143800 | 1331230435 | 3825 | 3810 | 3825 | 3810 | 1092 |
| 301 | 20231031 | 143700 | 1327063825 | 3805 | 3810 | 3810 | 3805 | 257 |
| 302 | 20231031 | 143600 | 1326085135 | 3825 | 3825 | 3825 | 3825 | 0 |
| 303 | 20231031 | 143500 | 1326085135 | 3825 | 3825 | 3825 | 3825 | 5 |
| 304 | 20231031 | 143400 | 1326066010 | 3825 | 3810 | 3825 | 3810 | 2 |
| 305 | 20231031 | 143300 | 1326058375 | 3825 | 3825 | 3825 | 3825 | 1 |
| 306 | 20231031 | 143200 | 1326054550 | 3810 | 3810 | 3810 | 3810 | 0 |
| 307 | 20231031 | 143100 | 1326054550 | 3810 | 3810 | 3810 | 3810 | 0 |
| 308 | 20231031 | 143000 | 1326054550 | 3810 | 3810 | 3810 | 3810 | 69 |
| 309 | 20231031 | 142900 | 1325791660 | 3805 | 3805 | 3805 | 3805 | 0 |
| 310 | 20231031 | 142800 | 1325791660 | 3805 | 3815 | 3815 | 3805 | 47 |
| 311 | 20231031 | 142700 | 1325612675 | 3815 | 3825 | 3825 | 3815 | 24 |
| 312 | 20231031 | 142600 | 1325521055 | 3825 | 3825 | 3825 | 3800 | 104 |
| 313 | 20231031 | 142500 | 1325125490 | 3825 | 3825 | 3825 | 3800 | 181 |
| 314 | 20231031 | 142400 | 1324437260 | 3825 | 3825 | 3825 | 3825 | 6 |
| 315 | 20231031 | 142300 | 1324414310 | 3825 | 3825 | 3825 | 3825 | 796 |
| 316 | 20231031 | 142200 | 1321369610 | 3825 | 3825 | 3825 | 3825 | 4 |
| 317 | 20231031 | 142100 | 1321354310 | 3800 | 3800 | 3800 | 3800 | 110 |
| 318 | 20231031 | 142000 | 1320936310 | 3800 | 3800 | 3800 | 3800 | 261 |
| 319 | 20231031 | 141900 | 1319944510 | 3800 | 3800 | 3800 | 3800 | 0 |
| 320 | 20231031 | 141800 | 1319944510 | 3800 | 3825 | 3825 | 3800 | 247 |
| 321 | 20231031 | 141700 | 1319005735 | 3825 | 3825 | 3825 | 3825 | 8 |
| 322 | 20231031 | 141600 | 1318975135 | 3825 | 3800 | 3830 | 3800 | 934 |
| 323 | 20231031 | 141500 | 1315412205 | 3800 | 3800 | 3800 | 3800 | 100 |
| 324 | 20231031 | 141400 | 1315032205 | 3800 | 3805 | 3805 | 3800 | 1367 |
| 325 | 20231031 | 141300 | 1309836990 | 3805 | 3810 | 3810 | 3805 | 1100 |
| 326 | 20231031 | 141200 | 1305649990 | 3805 | 3830 | 3830 | 3800 | 112 |
| 327 | 20231031 | 141100 | 1305224160 | 3830 | 3810 | 3830 | 3810 | 385 |
| 328 | 20231031 | 141000 | 1303750460 | 3800 | 3800 | 3800 | 3800 | 200 |
| 329 | 20231031 | 140900 | 1302990460 | 3800 | 3805 | 3805 | 3800 | 591 |
| 330 | 20231031 | 140800 | 1300744610 | 3805 | 3790 | 3805 | 3790 | 927 |
| 331 | 20231031 | 140700 | 1297221875 | 3780 | 3795 | 3795 | 3780 | 1180 |
| 332 | 20231031 | 140600 | 1292760025 | 3795 | 3790 | 3795 | 3790 | 542 |
| 333 | 20231031 | 140500 | 1290703735 | 3790 | 3790 | 3790 | 3790 | 1 |
| 334 | 20231031 | 140400 | 1290699945 | 3790 | 3795 | 3795 | 3790 | 230 |
| 335 | 20231031 | 140300 | 1289827970 | 3790 | 3795 | 3795 | 3790 | 150 |
| 336 | 20231031 | 140200 | 1289258760 | 3795 | 3795 | 3795 | 3795 | 0 |
| 337 | 20231031 | 140100 | 1289258760 | 3795 | 3800 | 3800 | 3790 | 1323 |
| 338 | 20231031 | 140000 | 1284239490 | 3800 | 3805 | 3805 | 3800 | 1461 |
| 339 | 20231031 | 135900 | 1278684405 | 3800 | 3800 | 3800 | 3795 | 326 |
| 340 | 20231031 | 135800 | 1277446265 | 3800 | 3800 | 3800 | 3800 | 100 |
| 341 | 20231031 | 135700 | 1277066265 | 3825 | 3825 | 3825 | 3825 | 0 |
| 342 | 20231031 | 135600 | 1277066265 | 3825 | 3820 | 3825 | 3795 | 44 |
| 343 | 20231031 | 135500 | 1276898210 | 3820 | 3820 | 3820 | 3820 | 0 |
| 344 | 20231031 | 135400 | 1276898210 | 3820 | 3825 | 3825 | 3820 | 460 |
| 345 | 20231031 | 135300 | 1275139210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 346 | 20231031 | 135200 | 1275139210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 347 | 20231031 | 135100 | 1275139210 | 3825 | 3825 | 3825 | 3825 | 110 |
| 348 | 20231031 | 135000 | 1274718460 | 3825 | 3820 | 3825 | 3820 | 39 |
| 349 | 20231031 | 134900 | 1274569460 | 3820 | 3810 | 3820 | 3810 | 18 |
| 350 | 20231031 | 134800 | 1274500715 | 3795 | 3815 | 3815 | 3795 | 105 |
| 351 | 20231031 | 134700 | 1274100160 | 3815 | 3805 | 3815 | 3805 | 3 |
| 352 | 20231031 | 134600 | 1274088730 | 3805 | 3805 | 3805 | 3805 | 5 |
| 353 | 20231031 | 134500 | 1274069705 | 3805 | 3805 | 3805 | 3805 | 6 |
| 354 | 20231031 | 134400 | 1274046875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 355 | 20231031 | 134300 | 1274046875 | 3805 | 3795 | 3805 | 3795 | 100 |
| 356 | 20231031 | 134200 | 1273666890 | 3780 | 3810 | 3810 | 3770 | 612 |
| 357 | 20231031 | 134100 | 1271349795 | 3825 | 3820 | 3825 | 3820 | 35 |
| 358 | 20231031 | 134000 | 1271215945 | 3820 | 3810 | 3820 | 3810 | 33 |
| 359 | 20231031 | 133900 | 1271089900 | 3810 | 3810 | 3810 | 3810 | 4 |
| 360 | 20231031 | 133800 | 1271074660 | 3805 | 3805 | 3805 | 3805 | 33 |
| 361 | 20231031 | 133700 | 1270949095 | 3805 | 3805 | 3805 | 3805 | 0 |
| 362 | 20231031 | 133600 | 1270949095 | 3805 | 3815 | 3815 | 3805 | 1882 |
| 363 | 20231031 | 133500 | 1263787465 | 3815 | 3815 | 3815 | 3815 | 16 |
| 364 | 20231031 | 133400 | 1263726425 | 3815 | 3815 | 3815 | 3815 | 0 |
| 365 | 20231031 | 133300 | 1263726425 | 3815 | 3815 | 3815 | 3815 | 1 |
| 366 | 20231031 | 133200 | 1263722610 | 3810 | 3800 | 3810 | 3800 | 199 |
| 367 | 20231031 | 133100 | 1262965580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 368 | 20231031 | 133000 | 1262965580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 369 | 20231031 | 132900 | 1262965580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 370 | 20231031 | 132800 | 1262965580 | 3805 | 3805 | 3805 | 3805 | 1 |
| 371 | 20231031 | 132700 | 1262961775 | 3795 | 3795 | 3795 | 3795 | 21 |
| 372 | 20231031 | 132600 | 1262882080 | 3795 | 3780 | 3795 | 3775 | 643 |
| 373 | 20231031 | 132500 | 1260448485 | 3780 | 3780 | 3800 | 3780 | 1454 |
| 374 | 20231031 | 132400 | 1254951765 | 3800 | 3780 | 3800 | 3780 | 201 |
| 375 | 20231031 | 132300 | 1254191965 | 3780 | 3785 | 3785 | 3780 | 5844 |
| 376 | 20231031 | 132200 | 1232098105 | 3800 | 3800 | 3800 | 3780 | 189 |
| 377 | 20231031 | 132100 | 1231380085 | 3780 | 3815 | 3815 | 3770 | 5175 |
| 378 | 20231031 | 132000 | 1211790140 | 3835 | 3835 | 3835 | 3835 | 27 |
| 379 | 20231031 | 131900 | 1211686595 | 3835 | 3835 | 3835 | 3835 | 0 |
| 380 | 20231031 | 131800 | 1211686595 | 3835 | 3835 | 3835 | 3835 | 0 |
| 381 | 20231031 | 131700 | 1211686595 | 3835 | 3835 | 3835 | 3835 | 0 |
| 382 | 20231031 | 131600 | 1211686595 | 3835 | 3835 | 3835 | 3835 | 0 |
| 383 | 20231031 | 131500 | 1211686595 | 3835 | 3835 | 3835 | 3835 | 300 |
| 384 | 20231031 | 131400 | 1210536095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 385 | 20231031 | 131300 | 1210536095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 386 | 20231031 | 131200 | 1210536095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 387 | 20231031 | 131100 | 1210536095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 388 | 20231031 | 131000 | 1210536095 | 3840 | 3840 | 3840 | 3840 | 0 |
| 389 | 20231031 | 130900 | 1210536095 | 3840 | 3840 | 3840 | 3840 | 1 |
| 390 | 20231031 | 130800 | 1210532255 | 3825 | 3825 | 3825 | 3825 | 104 |
| 391 | 20231031 | 130700 | 1210134455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 392 | 20231031 | 130600 | 1210134455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 393 | 20231031 | 130500 | 1210134455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 394 | 20231031 | 130400 | 1210134455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20231031 | 130300 | 1210134455 | 3840 | 3840 | 3840 | 3840 | 1 |
| 396 | 20231031 | 130200 | 1210130615 | 3830 | 3800 | 3830 | 3800 | 44 |
| 397 | 20231031 | 130100 | 1209963045 | 3805 | 3800 | 3805 | 3800 | 31 |
| 398 | 20231031 | 130000 | 1209845240 | 3795 | 3795 | 3795 | 3795 | 0 |
| 399 | 20231031 | 125900 | 1209845240 | 3795 | 3795 | 3795 | 3795 | 0 |
| 400 | 20231031 | 125800 | 1209845240 | 3795 | 3795 | 3795 | 3795 | 0 |
| 401 | 20231031 | 125700 | 1209845240 | 3795 | 3795 | 3795 | 3795 | 49 |
| 402 | 20231031 | 125600 | 1209659285 | 3805 | 3805 | 3805 | 3805 | 0 |
| 403 | 20231031 | 125500 | 1209659285 | 3805 | 3805 | 3805 | 3805 | 0 |
| 404 | 20231031 | 125400 | 1209659285 | 3805 | 3805 | 3805 | 3805 | 0 |
| 405 | 20231031 | 125300 | 1209659285 | 3805 | 3805 | 3805 | 3805 | 1 |
| 406 | 20231031 | 125200 | 1209655480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 407 | 20231031 | 125100 | 1209655480 | 3790 | 3790 | 3790 | 3790 | 568 |
| 408 | 20231031 | 125000 | 1207502760 | 3795 | 3805 | 3805 | 3795 | 74 |
| 409 | 20231031 | 124900 | 1207221465 | 3795 | 3795 | 3795 | 3795 | 600 |
| 410 | 20231031 | 124800 | 1204944465 | 3795 | 3815 | 3820 | 3795 | 815 |
| 411 | 20231031 | 124700 | 1201849545 | 3800 | 3800 | 3800 | 3800 | 0 |
| 412 | 20231031 | 124600 | 1201849545 | 3800 | 3820 | 3820 | 3800 | 3 |
| 413 | 20231031 | 124500 | 1201838125 | 3820 | 3820 | 3820 | 3820 | 50 |
| 414 | 20231031 | 124400 | 1201647125 | 3820 | 3820 | 3820 | 3820 | 1 |
| 415 | 20231031 | 124300 | 1201643305 | 3815 | 3815 | 3815 | 3815 | 0 |
| 416 | 20231031 | 124200 | 1201643305 | 3815 | 3800 | 3815 | 3800 | 1614 |
| 417 | 20231031 | 124100 | 1195504420 | 3815 | 3820 | 3820 | 3800 | 3446 |
| 418 | 20231031 | 124000 | 1182370175 | 3820 | 3825 | 3825 | 3820 | 1634 |
| 419 | 20231031 | 123900 | 1176125455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 420 | 20231031 | 123800 | 1176125455 | 3830 | 3830 | 3830 | 3830 | 45 |
| 421 | 20231031 | 123700 | 1175953105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 422 | 20231031 | 123600 | 1175953105 | 3830 | 3830 | 3830 | 3830 | 0 |
| 423 | 20231031 | 123500 | 1175953105 | 3830 | 3840 | 3840 | 3830 | 228 |
| 424 | 20231031 | 123400 | 1175079730 | 3840 | 3840 | 3840 | 3840 | 0 |
| 425 | 20231031 | 123300 | 1175079730 | 3840 | 3840 | 3840 | 3840 | 30 |
| 426 | 20231031 | 123200 | 1174964530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 427 | 20231031 | 123100 | 1174964530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 428 | 20231031 | 123000 | 1174964530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 429 | 20231031 | 122900 | 1174964530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 430 | 20231031 | 122800 | 1174964530 | 3835 | 3840 | 3840 | 3835 | 549 |
| 431 | 20231031 | 122700 | 1172859025 | 3840 | 3840 | 3840 | 3840 | 0 |
| 432 | 20231031 | 122600 | 1172859025 | 3840 | 3840 | 3840 | 3840 | 200 |
| 433 | 20231031 | 122500 | 1172091025 | 3840 | 3845 | 3845 | 3840 | 187 |
| 434 | 20231031 | 122400 | 1171372410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 435 | 20231031 | 122300 | 1171372410 | 3850 | 3845 | 3850 | 3845 | 10 |
| 436 | 20231031 | 122200 | 1171333955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 437 | 20231031 | 122100 | 1171333955 | 3840 | 3840 | 3840 | 3840 | 1 |
| 438 | 20231031 | 122000 | 1171330115 | 3840 | 3840 | 3840 | 3840 | 42 |
| 439 | 20231031 | 121900 | 1171168835 | 3840 | 3840 | 3840 | 3840 | 1660 |
| 440 | 20231031 | 121800 | 1164794435 | 3850 | 3850 | 3850 | 3850 | 1 |
| 441 | 20231031 | 121700 | 1164790585 | 3840 | 3840 | 3840 | 3840 | 29 |
| 442 | 20231031 | 121600 | 1164679225 | 3845 | 3855 | 3855 | 3845 | 786 |
| 443 | 20231031 | 121500 | 1161656655 | 3845 | 3850 | 3850 | 3845 | 126 |
| 444 | 20231031 | 121400 | 1161171635 | 3855 | 3855 | 3855 | 3855 | 50 |
| 445 | 20231031 | 121300 | 1160978885 | 3845 | 3845 | 3845 | 3845 | 1 |
| 446 | 20231031 | 121200 | 1160975040 | 3855 | 3845 | 3855 | 3845 | 29 |
| 447 | 20231031 | 121100 | 1160863255 | 3875 | 3875 | 3875 | 3875 | 1 |
| 448 | 20231031 | 121000 | 1160859380 | 3850 | 3860 | 3860 | 3850 | 2265 |
| 449 | 20231031 | 120900 | 1152135830 | 3880 | 3880 | 3880 | 3880 | 0 |
| 450 | 20231031 | 120800 | 1152135830 | 3880 | 3880 | 3880 | 3880 | 1 |
| 451 | 20231031 | 120700 | 1152131950 | 3860 | 3860 | 3860 | 3860 | 15 |
| 452 | 20231031 | 120600 | 1152074050 | 3860 | 3885 | 3885 | 3860 | 3 |
| 453 | 20231031 | 120500 | 1152062445 | 3860 | 3860 | 3860 | 3860 | 0 |
| 454 | 20231031 | 120400 | 1152062445 | 3860 | 3865 | 3865 | 3860 | 263 |
| 455 | 20231031 | 120300 | 1151046975 | 3895 | 3895 | 3895 | 3895 | 20 |
| 456 | 20231031 | 120200 | 1150969075 | 3880 | 3880 | 3880 | 3880 | 94 |
| 457 | 20231031 | 120100 | 1150604355 | 3895 | 3895 | 3895 | 3895 | 0 |
| 458 | 20231031 | 120000 | 1150604355 | 3895 | 3900 | 3900 | 3885 | 12 |
| 459 | 20231031 | 115900 | 1150557685 | 3895 | 3895 | 3895 | 3895 | 0 |
| 460 | 20231031 | 115800 | 1150557685 | 3895 | 3880 | 3895 | 3880 | 1248 |
| 461 | 20231031 | 115700 | 1145705280 | 3860 | 3860 | 3860 | 3860 | 33 |
| 462 | 20231031 | 115600 | 1145577900 | 3860 | 3860 | 3860 | 3860 | 500 |
| 463 | 20231031 | 115500 | 1143647900 | 3860 | 3860 | 3860 | 3860 | 0 |
| 464 | 20231031 | 115400 | 1143647900 | 3860 | 3860 | 3860 | 3860 | 283 |
| 465 | 20231031 | 115300 | 1142555520 | 3860 | 3885 | 3885 | 3860 | 526 |
| 466 | 20231031 | 115200 | 1140523045 | 3895 | 3895 | 3895 | 3895 | 0 |
| 467 | 20231031 | 115100 | 1140523045 | 3895 | 3895 | 3895 | 3895 | 0 |
| 468 | 20231031 | 115000 | 1140523045 | 3895 | 3865 | 3895 | 3865 | 4357 |
| 469 | 20231031 | 114900 | 1123645635 | 3870 | 3875 | 3875 | 3870 | 1100 |
| 470 | 20231031 | 114800 | 1119387235 | 3905 | 3905 | 3905 | 3905 | 30 |
| 471 | 20231031 | 114700 | 1119270085 | 3905 | 3905 | 3905 | 3905 | 0 |
| 472 | 20231031 | 114600 | 1119270085 | 3905 | 3880 | 3905 | 3875 | 655 |
| 473 | 20231031 | 114500 | 1116730550 | 3880 | 3890 | 3890 | 3880 | 837 |
| 474 | 20231031 | 114400 | 1113477985 | 3900 | 3900 | 3900 | 3900 | 6 |
| 475 | 20231031 | 114300 | 1113454585 | 3895 | 3895 | 3895 | 3895 | 36 |
| 476 | 20231031 | 114200 | 1113314365 | 3895 | 3895 | 3895 | 3890 | 891 |
| 477 | 20231031 | 114100 | 1109844265 | 3915 | 3915 | 3915 | 3915 | 117 |
| 478 | 20231031 | 114000 | 1109386210 | 3915 | 3915 | 3915 | 3915 | 4153 |
| 479 | 20231031 | 113900 | 1093127215 | 3915 | 3915 | 3915 | 3915 | 86 |
| 480 | 20231031 | 113800 | 1092790525 | 3920 | 3920 | 3920 | 3920 | 100 |
| 481 | 20231031 | 113700 | 1092398525 | 3915 | 3915 | 3915 | 3915 | 0 |
| 482 | 20231031 | 113600 | 1092398525 | 3915 | 3915 | 3915 | 3915 | 35 |
| 483 | 20231031 | 113500 | 1092261500 | 3910 | 3910 | 3910 | 3910 | 40 |
| 484 | 20231031 | 113400 | 1092105100 | 3910 | 3910 | 3910 | 3910 | 103 |
| 485 | 20231031 | 113300 | 1091702370 | 3920 | 3920 | 3920 | 3920 | 97 |
| 486 | 20231031 | 113200 | 1091322130 | 3910 | 3900 | 3910 | 3900 | 999 |
| 487 | 20231031 | 113100 | 1087425050 | 3900 | 3900 | 3900 | 3900 | 930 |
| 488 | 20231031 | 113000 | 1083798050 | 3910 | 3895 | 3910 | 3895 | 48 |
| 489 | 20231031 | 112900 | 1083610400 | 3895 | 3895 | 3895 | 3895 | 1 |
| 490 | 20231031 | 112800 | 1083606505 | 3905 | 3905 | 3905 | 3905 | 0 |
| 491 | 20231031 | 112700 | 1083606505 | 3905 | 3905 | 3905 | 3905 | 100 |
| 492 | 20231031 | 112600 | 1083216005 | 3905 | 3905 | 3905 | 3905 | 40 |
| 493 | 20231031 | 112500 | 1083059805 | 3900 | 3900 | 3900 | 3900 | 100 |
| 494 | 20231031 | 112400 | 1082669805 | 3900 | 3900 | 3900 | 3900 | 100 |
| 495 | 20231031 | 112300 | 1082279805 | 3890 | 3890 | 3890 | 3890 | 0 |
| 496 | 20231031 | 112200 | 1082279805 | 3890 | 3890 | 3920 | 3890 | 43 |
| 497 | 20231031 | 112100 | 1082112475 | 3920 | 3920 | 3920 | 3920 | 10 |
| 498 | 20231031 | 112000 | 1082073275 | 3920 | 3905 | 3920 | 3885 | 1820 |
| 499 | 20231031 | 111900 | 1074990850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 500 | 20231031 | 111800 | 1074990850 | 3900 | 3910 | 3910 | 3900 | 494 |
| 501 | 20231031 | 111700 | 1073063435 | 3900 | 3920 | 3920 | 3900 | 377 |
| 502 | 20231031 | 111600 | 1071590180 | 3900 | 3935 | 3935 | 3900 | 1009 |
| 503 | 20231031 | 111500 | 1067639075 | 3930 | 3935 | 3935 | 3930 | 568 |
| 504 | 20231031 | 111400 | 1065406495 | 3930 | 3950 | 3950 | 3930 | 743 |
| 505 | 20231031 | 111300 | 1062474475 | 3950 | 3940 | 3950 | 3940 | 1118 |
| 506 | 20231031 | 111200 | 1058061430 | 3930 | 3925 | 3930 | 3925 | 1557 |
| 507 | 20231031 | 111100 | 1051942620 | 3925 | 3930 | 3930 | 3915 | 534 |
| 508 | 20231031 | 111000 | 1049844350 | 3925 | 3925 | 3925 | 3925 | 200 |
| 509 | 20231031 | 110900 | 1049059350 | 3925 | 3925 | 3925 | 3925 | 443 |
| 510 | 20231031 | 110800 | 1047320575 | 3925 | 3900 | 3925 | 3900 | 1743 |
| 511 | 20231031 | 110700 | 1040486725 | 3890 | 3900 | 3900 | 3890 | 3389 |
| 512 | 20231031 | 110600 | 1027274215 | 3900 | 3940 | 3940 | 3900 | 2452 |
| 513 | 20231031 | 110500 | 1017665865 | 3940 | 3985 | 3990 | 3940 | 4776 |
| 514 | 20231031 | 110400 | 998733070 | 3985 | 3965 | 3985 | 3945 | 10632 |
| 515 | 20231031 | 110300 | 956555400 | 3960 | 3905 | 3970 | 3905 | 5800 |
| 516 | 20231031 | 110200 | 933651160 | 3905 | 3890 | 3910 | 3890 | 1754 |
| 517 | 20231031 | 110100 | 926826150 | 3890 | 3900 | 3905 | 3890 | 802 |
| 518 | 20231031 | 110000 | 923697050 | 3905 | 3900 | 3905 | 3900 | 666 |
| 519 | 20231031 | 105900 | 921099095 | 3900 | 3900 | 3900 | 3900 | 0 |
| 520 | 20231031 | 105800 | 921099095 | 3900 | 3885 | 3900 | 3885 | 439 |
| 521 | 20231031 | 105700 | 919393565 | 3900 | 3900 | 3900 | 3900 | 211 |
| 522 | 20231031 | 105600 | 918570665 | 3900 | 3900 | 3900 | 3885 | 1977 |
| 523 | 20231031 | 105500 | 910888865 | 3900 | 3900 | 3900 | 3900 | 25 |
| 524 | 20231031 | 105400 | 910791365 | 3900 | 3900 | 3900 | 3900 | 10 |
| 525 | 20231031 | 105300 | 910752365 | 3900 | 3880 | 3900 | 3880 | 27 |
| 526 | 20231031 | 105200 | 910647085 | 3900 | 3900 | 3900 | 3900 | 1 |
| 527 | 20231031 | 105100 | 910643185 | 3900 | 3890 | 3900 | 3890 | 1000 |
| 528 | 20231031 | 105000 | 906744185 | 3900 | 3890 | 3900 | 3890 | 1161 |
| 529 | 20231031 | 104900 | 902221295 | 3870 | 3875 | 3875 | 3870 | 1061 |
| 530 | 20231031 | 104800 | 898113920 | 3875 | 3875 | 3875 | 3875 | 0 |
| 531 | 20231031 | 104700 | 898113920 | 3875 | 3880 | 3880 | 3875 | 26 |
| 532 | 20231031 | 104600 | 898013065 | 3880 | 3880 | 3880 | 3880 | 10 |
| 533 | 20231031 | 104500 | 897974265 | 3880 | 3880 | 3880 | 3880 | 0 |
| 534 | 20231031 | 104400 | 897974265 | 3880 | 3880 | 3880 | 3880 | 1 |
| 535 | 20231031 | 104300 | 897970385 | 3890 | 3885 | 3890 | 3885 | 1682 |
| 536 | 20231031 | 104200 | 891430855 | 3865 | 3865 | 3865 | 3865 | 0 |
| 537 | 20231031 | 104100 | 891430855 | 3865 | 3865 | 3865 | 3865 | 82 |
| 538 | 20231031 | 104000 | 891113925 | 3860 | 3860 | 3880 | 3860 | 5185 |
| 539 | 20231031 | 103900 | 871096165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 540 | 20231031 | 103800 | 871096165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 541 | 20231031 | 103700 | 871096165 | 3860 | 3860 | 3860 | 3860 | 0 |
| 542 | 20231031 | 103600 | 871096165 | 3860 | 3860 | 3860 | 3860 | 1 |
| 543 | 20231031 | 103500 | 871092305 | 3875 | 3880 | 3880 | 3875 | 25 |
| 544 | 20231031 | 103400 | 870995420 | 3875 | 3875 | 3880 | 3875 | 1144 |
| 545 | 20231031 | 103300 | 866562415 | 3875 | 3860 | 3875 | 3855 | 166 |
| 546 | 20231031 | 103200 | 865921210 | 3860 | 3865 | 3865 | 3860 | 303 |
| 547 | 20231031 | 103100 | 864751625 | 3860 | 3860 | 3860 | 3860 | 0 |
| 548 | 20231031 | 103000 | 864751625 | 3860 | 3860 | 3860 | 3860 | 0 |
| 549 | 20231031 | 102900 | 864751625 | 3860 | 3860 | 3875 | 3855 | 472 |
| 550 | 20231031 | 102800 | 862930660 | 3850 | 3850 | 3850 | 3850 | 0 |
| 551 | 20231031 | 102700 | 862930660 | 3850 | 3850 | 3850 | 3850 | 0 |
| 552 | 20231031 | 102600 | 862930660 | 3850 | 3860 | 3860 | 3850 | 501 |
| 553 | 20231031 | 102500 | 860996810 | 3880 | 3870 | 3880 | 3850 | 3253 |
| 554 | 20231031 | 102400 | 848459240 | 3870 | 3875 | 3875 | 3870 | 175 |
| 555 | 20231031 | 102300 | 847781975 | 3875 | 3870 | 3875 | 3870 | 1110 |
| 556 | 20231031 | 102200 | 843486225 | 3870 | 3870 | 3870 | 3870 | 0 |
| 557 | 20231031 | 102100 | 843486225 | 3870 | 3875 | 3875 | 3870 | 200 |
| 558 | 20231031 | 102000 | 842712175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 559 | 20231031 | 101900 | 842712175 | 3865 | 3885 | 3900 | 3865 | 24142 |
| 560 | 20231031 | 101800 | 748794305 | 3850 | 3855 | 3855 | 3850 | 250 |
| 561 | 20231031 | 101700 | 747831510 | 3850 | 3860 | 3860 | 3850 | 1201 |
| 562 | 20231031 | 101600 | 743204945 | 3860 | 3885 | 3885 | 3860 | 1001 |
| 563 | 20231031 | 101500 | 739340460 | 3860 | 3875 | 3875 | 3860 | 1225 |
| 564 | 20231031 | 101400 | 734600680 | 3885 | 3885 | 3885 | 3885 | 0 |
| 565 | 20231031 | 101300 | 734600680 | 3885 | 3905 | 3905 | 3885 | 170 |
| 566 | 20231031 | 101200 | 733939850 | 3895 | 3900 | 3900 | 3895 | 1422 |
| 567 | 20231031 | 101100 | 728395400 | 3900 | 3880 | 3900 | 3880 | 3388 |
| 568 | 20231031 | 101000 | 715216075 | 3885 | 3880 | 3885 | 3880 | 782 |
| 569 | 20231031 | 100900 | 712178110 | 3885 | 3885 | 3885 | 3865 | 1802 |
| 570 | 20231031 | 100800 | 705204085 | 3885 | 3890 | 3890 | 3870 | 2703 |
| 571 | 20231031 | 100700 | 694717225 | 3890 | 3900 | 3900 | 3890 | 2552 |
| 572 | 20231031 | 100600 | 684779175 | 3900 | 3910 | 3910 | 3900 | 1518 |
| 573 | 20231031 | 100500 | 678850615 | 3910 | 3910 | 3910 | 3910 | 6 |
| 574 | 20231031 | 100400 | 678827155 | 3910 | 3915 | 3915 | 3910 | 254 |
| 575 | 20231031 | 100300 | 677833460 | 3915 | 3915 | 3915 | 3915 | 47 |
| 576 | 20231031 | 100200 | 677649455 | 3915 | 3925 | 3930 | 3910 | 1049 |
| 577 | 20231031 | 100100 | 673533505 | 3915 | 3915 | 3915 | 3915 | 1 |
| 578 | 20231031 | 100000 | 673529590 | 3915 | 3925 | 3925 | 3915 | 261 |
| 579 | 20231031 | 095900 | 672507765 | 3910 | 3910 | 3910 | 3910 | 8 |
| 580 | 20231031 | 095800 | 672476485 | 3910 | 3910 | 3910 | 3910 | 40 |
| 581 | 20231031 | 095700 | 672320085 | 3905 | 3905 | 3905 | 3905 | 0 |
| 582 | 20231031 | 095600 | 672320085 | 3905 | 3910 | 3915 | 3900 | 749 |
| 583 | 20231031 | 095500 | 669396105 | 3915 | 3915 | 3915 | 3910 | 678 |
| 584 | 20231031 | 095400 | 666744150 | 3915 | 3925 | 3925 | 3915 | 337 |
| 585 | 20231031 | 095300 | 665423405 | 3935 | 3925 | 3935 | 3925 | 142 |
| 586 | 20231031 | 095200 | 664866045 | 3925 | 3915 | 3940 | 3910 | 461 |
| 587 | 20231031 | 095100 | 663062435 | 3915 | 3885 | 3920 | 3885 | 1257 |
| 588 | 20231031 | 095000 | 658149075 | 3885 | 3920 | 3920 | 3880 | 4595 |
| 589 | 20231031 | 094900 | 640229280 | 3925 | 3925 | 3925 | 3925 | 101 |
| 590 | 20231031 | 094800 | 639832855 | 3925 | 3925 | 3925 | 3920 | 301 |
| 591 | 20231031 | 094700 | 638651435 | 3925 | 3935 | 3935 | 3920 | 56 |
| 592 | 20231031 | 094600 | 638431670 | 3920 | 3945 | 3945 | 3915 | 1343 |
| 593 | 20231031 | 094500 | 633152360 | 3955 | 3925 | 3955 | 3925 | 3212 |
| 594 | 20231031 | 094400 | 620501275 | 3925 | 3930 | 3930 | 3900 | 10120 |
| 595 | 20231031 | 094300 | 580922730 | 3935 | 3940 | 3940 | 3935 | 804 |
| 596 | 20231031 | 094200 | 577758000 | 3940 | 3940 | 3940 | 3940 | 519 |
| 597 | 20231031 | 094100 | 575713140 | 3940 | 3960 | 3960 | 3940 | 5062 |
| 598 | 20231031 | 094000 | 555736135 | 3960 | 3985 | 3985 | 3960 | 2039 |
| 599 | 20231031 | 093900 | 547650955 | 3970 | 3990 | 3990 | 3970 | 2011 |
| 600 | 20231031 | 093800 | 539641255 | 3985 | 4000 | 4000 | 3965 | 4391 |
| 601 | 20231031 | 093700 | 522170930 | 4005 | 3995 | 4025 | 3990 | 3702 |
| 602 | 20231031 | 093600 | 507336660 | 4000 | 3995 | 4000 | 3990 | 1999 |
| 603 | 20231031 | 093500 | 499354615 | 3995 | 4020 | 4020 | 3995 | 3608 |
| 604 | 20231031 | 093400 | 484904720 | 4020 | 4020 | 4050 | 4015 | 11514 |
| 605 | 20231031 | 093300 | 438429050 | 4030 | 3985 | 4030 | 3980 | 9650 |
| 606 | 20231031 | 093200 | 399801005 | 3980 | 3975 | 3980 | 3970 | 3123 |
| 607 | 20231031 | 093100 | 387386450 | 3975 | 3970 | 3975 | 3970 | 830 |
| 608 | 20231031 | 093000 | 384090420 | 3970 | 3975 | 3980 | 3965 | 3047 |
| 609 | 20231031 | 092900 | 371975895 | 3975 | 3955 | 3975 | 3955 | 10656 |
| 610 | 20231031 | 092800 | 329756950 | 3965 | 3950 | 3970 | 3950 | 3260 |
| 611 | 20231031 | 092700 | 316847885 | 3955 | 3960 | 3960 | 3955 | 55 |
| 612 | 20231031 | 092600 | 316630305 | 3940 | 3960 | 3960 | 3940 | 537 |
| 613 | 20231031 | 092500 | 314509205 | 3960 | 3945 | 3965 | 3935 | 2479 |
| 614 | 20231031 | 092400 | 304723310 | 3945 | 3960 | 3960 | 3945 | 1719 |
| 615 | 20231031 | 092300 | 297929290 | 3960 | 3950 | 3960 | 3950 | 160 |
| 616 | 20231031 | 092200 | 297296690 | 3960 | 3955 | 3960 | 3935 | 3082 |
| 617 | 20231031 | 092100 | 285094520 | 3955 | 3940 | 3955 | 3930 | 2913 |
| 618 | 20231031 | 092000 | 273598670 | 3940 | 3930 | 3940 | 3930 | 666 |
| 619 | 20231031 | 091900 | 270979530 | 3930 | 3930 | 3930 | 3930 | 0 |
| 620 | 20231031 | 091800 | 270979530 | 3930 | 3945 | 3945 | 3930 | 2594 |
| 621 | 20231031 | 091700 | 260771120 | 3945 | 3935 | 3960 | 3935 | 1081 |
| 622 | 20231031 | 091600 | 256506640 | 3935 | 3920 | 3950 | 3920 | 9019 |
| 623 | 20231031 | 091500 | 220987760 | 3925 | 3925 | 3925 | 3905 | 1331 |
| 624 | 20231031 | 091400 | 215766365 | 3935 | 3925 | 3935 | 3905 | 3288 |
| 625 | 20231031 | 091300 | 202861905 | 3925 | 3905 | 3925 | 3905 | 489 |
| 626 | 20231031 | 091200 | 200950530 | 3905 | 3925 | 3935 | 3905 | 1699 |
| 627 | 20231031 | 091100 | 194303175 | 3925 | 3935 | 3945 | 3925 | 6061 |
| 628 | 20231031 | 091000 | 170433015 | 3940 | 3890 | 3940 | 3890 | 3618 |
| 629 | 20231031 | 090900 | 156208120 | 3890 | 3895 | 3900 | 3870 | 5010 |
| 630 | 20231031 | 090800 | 136726750 | 3900 | 3900 | 3920 | 3900 | 585 |
| 631 | 20231031 | 090700 | 134445210 | 3900 | 3905 | 3945 | 3900 | 6917 |
| 632 | 20231031 | 090600 | 107298775 | 3910 | 3925 | 3940 | 3910 | 4672 |
| 633 | 20231031 | 090500 | 88956830 | 3925 | 3895 | 3940 | 3895 | 7995 |
| 634 | 20231031 | 090400 | 57562185 | 3900 | 3875 | 3910 | 3875 | 2197 |
| 635 | 20231031 | 090300 | 49006215 | 3860 | 3855 | 3890 | 3850 | 6664 |
| 636 | 20231031 | 090200 | 23195585 | 3860 | 3830 | 3870 | 3815 | 1352 |
| 637 | 20231031 | 090100 | 17975575 | 3835 | 3800 | 3850 | 3800 | 864 |
| 638 | 20231031 | 090000 | 14668485 | 3800 | 3750 | 3800 | 3750 | 3844 |