31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 185200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 3 | 20241031 | 185100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241031 | 185000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241031 | 184900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241031 | 184800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241031 | 184700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241031 | 184600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241031 | 184500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241031 | 184400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241031 | 184300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241031 | 184200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241031 | 184100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241031 | 184000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241031 | 183900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241031 | 183800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241031 | 183700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241031 | 183600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241031 | 183500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241031 | 183400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241031 | 183300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241031 | 183200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241031 | 183100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241031 | 183000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241031 | 182900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241031 | 182800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241031 | 182700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241031 | 182600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241031 | 182500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241031 | 182400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241031 | 182300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241031 | 182200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 33 | 20241031 | 182100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241031 | 182000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241031 | 181900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241031 | 181800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241031 | 181700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241031 | 181600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241031 | 181500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241031 | 181400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241031 | 181300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241031 | 181200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241031 | 181100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241031 | 181000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241031 | 180900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241031 | 180800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241031 | 180700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241031 | 180600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241031 | 180500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241031 | 180400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241031 | 180300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241031 | 180200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241031 | 180100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241031 | 180000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241031 | 175900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241031 | 175800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241031 | 175700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241031 | 175600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241031 | 175500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241031 | 175400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241031 | 175300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241031 | 175200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 63 | 20241031 | 175100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241031 | 175000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241031 | 174900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241031 | 174800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241031 | 174700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241031 | 174600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241031 | 174500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241031 | 174400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241031 | 174300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241031 | 174200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241031 | 174100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241031 | 174000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241031 | 173900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241031 | 173800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241031 | 173700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241031 | 173600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241031 | 173500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241031 | 173400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241031 | 173300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241031 | 173200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241031 | 173100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241031 | 173000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241031 | 172900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241031 | 172800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241031 | 172700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241031 | 172600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241031 | 172500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241031 | 172400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241031 | 172300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241031 | 172200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 93 | 20241031 | 172100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241031 | 172000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241031 | 171900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241031 | 171800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241031 | 171700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241031 | 171600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241031 | 171500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241031 | 171400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241031 | 171300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241031 | 171200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241031 | 171100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241031 | 171000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241031 | 170900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241031 | 170800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241031 | 170700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241031 | 170600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241031 | 170500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241031 | 170400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241031 | 170300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241031 | 170200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241031 | 170100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241031 | 170000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241031 | 165900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241031 | 165800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241031 | 165700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241031 | 165600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241031 | 165500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241031 | 165400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241031 | 165300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241031 | 165200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 123 | 20241031 | 165100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241031 | 165000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241031 | 164900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241031 | 164800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241031 | 164700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241031 | 164600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241031 | 164500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241031 | 164400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241031 | 164300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241031 | 164200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241031 | 164100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241031 | 164000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241031 | 163900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241031 | 163800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241031 | 163700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241031 | 163600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241031 | 163500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241031 | 163400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241031 | 163300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241031 | 163200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241031 | 163100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241031 | 163000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241031 | 162900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241031 | 162800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241031 | 162700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241031 | 162600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241031 | 162500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241031 | 162400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241031 | 162300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241031 | 162200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 153 | 20241031 | 162100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241031 | 162000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241031 | 161900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241031 | 161800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241031 | 161700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241031 | 161600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241031 | 161500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241031 | 161400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241031 | 161300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241031 | 161200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241031 | 161100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241031 | 161000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241031 | 160900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241031 | 160800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241031 | 160700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241031 | 160600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241031 | 160500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241031 | 160400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241031 | 160300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241031 | 160200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241031 | 160100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241031 | 160000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241031 | 155900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241031 | 155800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241031 | 155700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241031 | 155600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241031 | 155500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241031 | 155400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241031 | 155300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241031 | 155200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 183 | 20241031 | 155100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241031 | 155000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241031 | 154900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241031 | 154800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241031 | 154700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241031 | 154600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241031 | 154500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241031 | 154400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241031 | 154300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241031 | 154200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241031 | 154100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241031 | 154000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241031 | 153900 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241031 | 153800 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241031 | 153700 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241031 | 153600 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241031 | 153500 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241031 | 153400 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241031 | 153300 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241031 | 153200 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241031 | 153100 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241031 | 153000 | 5807068300 | 44600 | 44600 | 44600 | 44600 | 10597 |
| 205 | 20241031 | 152900 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20241031 | 152800 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20241031 | 152700 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20241031 | 152600 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20241031 | 152500 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20241031 | 152400 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20241031 | 152300 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20241031 | 152200 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 213 | 20241031 | 152100 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20241031 | 152000 | 5334442100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20241031 | 151900 | 5334442100 | 44500 | 44450 | 44500 | 44400 | 674 |
| 216 | 20241031 | 151800 | 5304471700 | 44450 | 44450 | 44450 | 44450 | 253 |
| 217 | 20241031 | 151700 | 5293225850 | 44500 | 44450 | 44500 | 44400 | 405 |
| 218 | 20241031 | 151600 | 5275231550 | 44450 | 44400 | 44450 | 44400 | 69 |
| 219 | 20241031 | 151500 | 5272165650 | 44400 | 44500 | 44550 | 44400 | 3311 |
| 220 | 20241031 | 151400 | 5124894050 | 44550 | 44550 | 44550 | 44500 | 641 |
| 221 | 20241031 | 151300 | 5096338650 | 44500 | 44450 | 44550 | 44450 | 488 |
| 222 | 20241031 | 151200 | 5074602600 | 44550 | 44500 | 44550 | 44450 | 672 |
| 223 | 20241031 | 151100 | 5044681850 | 44550 | 44500 | 44550 | 44450 | 1024 |
| 224 | 20241031 | 151000 | 4999112350 | 44500 | 44450 | 44500 | 44450 | 340 |
| 225 | 20241031 | 150900 | 4983983500 | 44500 | 44500 | 44500 | 44450 | 430 |
| 226 | 20241031 | 150800 | 4964850650 | 44500 | 44550 | 44550 | 44450 | 972 |
| 227 | 20241031 | 150700 | 4921599500 | 44550 | 44550 | 44550 | 44500 | 743 |
| 228 | 20241031 | 150600 | 4888519300 | 44550 | 44500 | 44550 | 44450 | 573 |
| 229 | 20241031 | 150500 | 4863013750 | 44500 | 44450 | 44500 | 44450 | 448 |
| 230 | 20241031 | 150400 | 4843077950 | 44450 | 44450 | 44500 | 44450 | 302 |
| 231 | 20241031 | 150300 | 4829646300 | 44450 | 44450 | 44500 | 44450 | 123 |
| 232 | 20241031 | 150200 | 4824174650 | 44450 | 44450 | 44500 | 44400 | 1343 |
| 233 | 20241031 | 150100 | 4764460600 | 44450 | 44500 | 44550 | 44450 | 792 |
| 234 | 20241031 | 150000 | 4729205350 | 44500 | 44500 | 44550 | 44450 | 439 |
| 235 | 20241031 | 145900 | 4709658650 | 44450 | 44500 | 44500 | 44450 | 433 |
| 236 | 20241031 | 145800 | 4690391700 | 44500 | 44500 | 44500 | 44450 | 1788 |
| 237 | 20241031 | 145700 | 4610826650 | 44500 | 44450 | 44500 | 44400 | 487 |
| 238 | 20241031 | 145600 | 4589173350 | 44450 | 44400 | 44450 | 44400 | 204 |
| 239 | 20241031 | 145500 | 4580107950 | 44450 | 44400 | 44450 | 44400 | 286 |
| 240 | 20241031 | 145400 | 4567400050 | 44400 | 44400 | 44450 | 44350 | 395 |
| 241 | 20241031 | 145300 | 4549851400 | 44450 | 44450 | 44450 | 44350 | 1052 |
| 242 | 20241031 | 145200 | 4503135100 | 44450 | 44450 | 44500 | 44400 | 426 |
| 243 | 20241031 | 145100 | 4484189200 | 44450 | 44450 | 44500 | 44400 | 701 |
| 244 | 20241031 | 145000 | 4453029400 | 44450 | 44450 | 44450 | 44400 | 343 |
| 245 | 20241031 | 144900 | 4437784250 | 44450 | 44400 | 44450 | 44400 | 358 |
| 246 | 20241031 | 144800 | 4421876550 | 44450 | 44450 | 44450 | 44400 | 360 |
| 247 | 20241031 | 144700 | 4405875350 | 44450 | 44450 | 44450 | 44400 | 497 |
| 248 | 20241031 | 144600 | 4383784650 | 44400 | 44450 | 44450 | 44400 | 252 |
| 249 | 20241031 | 144500 | 4372584250 | 44450 | 44450 | 44450 | 44350 | 766 |
| 250 | 20241031 | 144400 | 4338546900 | 44400 | 44400 | 44450 | 44350 | 323 |
| 251 | 20241031 | 144300 | 4324202100 | 44400 | 44350 | 44450 | 44350 | 249 |
| 252 | 20241031 | 144200 | 4313143550 | 44450 | 44400 | 44450 | 44350 | 410 |
| 253 | 20241031 | 144100 | 4294936500 | 44350 | 44450 | 44450 | 44350 | 793 |
| 254 | 20241031 | 144000 | 4259724150 | 44450 | 44450 | 44450 | 44400 | 368 |
| 255 | 20241031 | 143900 | 4243367500 | 44450 | 44450 | 44450 | 44400 | 278 |
| 256 | 20241031 | 143800 | 4231011350 | 44450 | 44450 | 44450 | 44400 | 243 |
| 257 | 20241031 | 143700 | 4220210950 | 44450 | 44450 | 44450 | 44400 | 420 |
| 258 | 20241031 | 143600 | 4201542200 | 44400 | 44450 | 44450 | 44400 | 298 |
| 259 | 20241031 | 143500 | 4188299900 | 44450 | 44450 | 44450 | 44400 | 294 |
| 260 | 20241031 | 143400 | 4175233200 | 44400 | 44400 | 44450 | 44350 | 466 |
| 261 | 20241031 | 143300 | 4154541950 | 44400 | 44400 | 44450 | 44350 | 394 |
| 262 | 20241031 | 143200 | 4137046300 | 44400 | 44350 | 44400 | 44350 | 285 |
| 263 | 20241031 | 143100 | 4124393250 | 44400 | 44400 | 44400 | 44400 | 546 |
| 264 | 20241031 | 143000 | 4100150850 | 44400 | 44400 | 44400 | 44350 | 335 |
| 265 | 20241031 | 142900 | 4085280000 | 44400 | 44400 | 44400 | 44350 | 238 |
| 266 | 20241031 | 142800 | 4074714400 | 44400 | 44400 | 44400 | 44350 | 369 |
| 267 | 20241031 | 142700 | 4058332800 | 44400 | 44400 | 44400 | 44350 | 312 |
| 268 | 20241031 | 142600 | 4044480950 | 44400 | 44350 | 44400 | 44350 | 297 |
| 269 | 20241031 | 142500 | 4031300350 | 44400 | 44400 | 44400 | 44350 | 382 |
| 270 | 20241031 | 142400 | 4014349550 | 44400 | 44400 | 44400 | 44350 | 318 |
| 271 | 20241031 | 142300 | 4000232000 | 44400 | 44400 | 44400 | 44350 | 354 |
| 272 | 20241031 | 142200 | 3984515350 | 44400 | 44400 | 44400 | 44350 | 245 |
| 273 | 20241031 | 142100 | 3973638950 | 44400 | 44350 | 44400 | 44350 | 502 |
| 274 | 20241031 | 142000 | 3951358450 | 44400 | 44350 | 44400 | 44350 | 268 |
| 275 | 20241031 | 141900 | 3939464450 | 44400 | 44400 | 44400 | 44350 | 142 |
| 276 | 20241031 | 141800 | 3933159750 | 44400 | 44350 | 44400 | 44350 | 682 |
| 277 | 20241031 | 141700 | 3902882900 | 44400 | 44400 | 44400 | 44350 | 615 |
| 278 | 20241031 | 141600 | 3875579650 | 44400 | 44350 | 44400 | 44350 | 612 |
| 279 | 20241031 | 141500 | 3848433850 | 44400 | 44400 | 44400 | 44350 | 153 |
| 280 | 20241031 | 141400 | 3841641600 | 44400 | 44300 | 44400 | 44300 | 1207 |
| 281 | 20241031 | 141300 | 3788112550 | 44300 | 44350 | 44350 | 44300 | 496 |
| 282 | 20241031 | 141200 | 3766116100 | 44350 | 44350 | 44400 | 44300 | 1558 |
| 283 | 20241031 | 141100 | 3697015650 | 44400 | 44400 | 44400 | 44350 | 631 |
| 284 | 20241031 | 141000 | 3669005250 | 44400 | 44400 | 44400 | 44350 | 211 |
| 285 | 20241031 | 140900 | 3659638400 | 44350 | 44400 | 44400 | 44350 | 1130 |
| 286 | 20241031 | 140800 | 3609515800 | 44350 | 44350 | 44400 | 44350 | 980 |
| 287 | 20241031 | 140700 | 3566044100 | 44350 | 44350 | 44350 | 44300 | 639 |
| 288 | 20241031 | 140600 | 3537721250 | 44350 | 44300 | 44350 | 44300 | 497 |
| 289 | 20241031 | 140500 | 3515680400 | 44350 | 44350 | 44350 | 44300 | 675 |
| 290 | 20241031 | 140400 | 3485769200 | 44300 | 44350 | 44400 | 44300 | 619 |
| 291 | 20241031 | 140300 | 3458316400 | 44350 | 44200 | 44400 | 44150 | 4605 |
| 292 | 20241031 | 140200 | 3254545500 | 44200 | 44150 | 44200 | 44150 | 142 |
| 293 | 20241031 | 140100 | 3248269200 | 44200 | 44150 | 44200 | 44150 | 1101 |
| 294 | 20241031 | 140000 | 3199656050 | 44150 | 44150 | 44150 | 44100 | 344 |
| 295 | 20241031 | 135900 | 3184477050 | 44150 | 44100 | 44150 | 44100 | 1188 |
| 296 | 20241031 | 135800 | 3132032850 | 44150 | 44100 | 44150 | 44100 | 893 |
| 297 | 20241031 | 135700 | 3092640800 | 44100 | 44100 | 44150 | 44100 | 588 |
| 298 | 20241031 | 135600 | 3066709200 | 44100 | 44100 | 44150 | 44050 | 1338 |
| 299 | 20241031 | 135500 | 3007701750 | 44100 | 44050 | 44100 | 44050 | 239 |
| 300 | 20241031 | 135400 | 2997162850 | 44100 | 44100 | 44100 | 44050 | 160 |
| 301 | 20241031 | 135300 | 2990107800 | 44100 | 44100 | 44100 | 44050 | 309 |
| 302 | 20241031 | 135200 | 2976483200 | 44050 | 44100 | 44100 | 44050 | 111 |
| 303 | 20241031 | 135100 | 2971590100 | 44100 | 44100 | 44100 | 44050 | 104 |
| 304 | 20241031 | 135000 | 2967003750 | 44100 | 44100 | 44100 | 44050 | 72 |
| 305 | 20241031 | 134900 | 2963829500 | 44050 | 44100 | 44100 | 44050 | 321 |
| 306 | 20241031 | 134800 | 2949686100 | 44100 | 44050 | 44100 | 44000 | 68 |
| 307 | 20241031 | 134700 | 2946690450 | 44050 | 44050 | 44050 | 44000 | 182 |
| 308 | 20241031 | 134600 | 2938674300 | 44050 | 44100 | 44100 | 44050 | 466 |
| 309 | 20241031 | 134500 | 2918144850 | 44050 | 44100 | 44100 | 44050 | 95 |
| 310 | 20241031 | 134400 | 2913955450 | 44050 | 44100 | 44100 | 44050 | 78 |
| 311 | 20241031 | 134300 | 2910517600 | 44050 | 44100 | 44100 | 44050 | 79 |
| 312 | 20241031 | 134200 | 2907034650 | 44100 | 44100 | 44100 | 44050 | 80 |
| 313 | 20241031 | 134100 | 2903507850 | 44100 | 44100 | 44100 | 44050 | 60 |
| 314 | 20241031 | 134000 | 2900862850 | 44100 | 44000 | 44100 | 44000 | 118 |
| 315 | 20241031 | 133900 | 2895662350 | 44100 | 44050 | 44100 | 44050 | 488 |
| 316 | 20241031 | 133800 | 2874150300 | 44050 | 44050 | 44050 | 44000 | 93 |
| 317 | 20241031 | 133700 | 2870054650 | 44000 | 44050 | 44050 | 44000 | 83 |
| 318 | 20241031 | 133600 | 2866399500 | 44050 | 44050 | 44100 | 44000 | 56 |
| 319 | 20241031 | 133500 | 2863932850 | 44050 | 44050 | 44050 | 44000 | 117 |
| 320 | 20241031 | 133400 | 2858783150 | 44100 | 44050 | 44100 | 44050 | 106 |
| 321 | 20241031 | 133300 | 2854110600 | 44050 | 44050 | 44100 | 44050 | 69 |
| 322 | 20241031 | 133200 | 2851070750 | 44050 | 44100 | 44100 | 44050 | 126 |
| 323 | 20241031 | 133100 | 2845518300 | 44050 | 44050 | 44100 | 44050 | 125 |
| 324 | 20241031 | 133000 | 2840010300 | 44050 | 44050 | 44050 | 44000 | 82 |
| 325 | 20241031 | 132900 | 2836399400 | 44050 | 44050 | 44100 | 44000 | 130 |
| 326 | 20241031 | 132800 | 2830673650 | 44050 | 44050 | 44050 | 44050 | 66 |
| 327 | 20241031 | 132700 | 2827766350 | 44100 | 44150 | 44150 | 44050 | 237 |
| 328 | 20241031 | 132600 | 2817314400 | 44150 | 44100 | 44150 | 44100 | 350 |
| 329 | 20241031 | 132500 | 2801872900 | 44150 | 44150 | 44150 | 44100 | 358 |
| 330 | 20241031 | 132400 | 2786083200 | 44150 | 44150 | 44150 | 44100 | 233 |
| 331 | 20241031 | 132300 | 2775804950 | 44150 | 44150 | 44150 | 44100 | 144 |
| 332 | 20241031 | 132200 | 2769450850 | 44150 | 44150 | 44150 | 44150 | 42 |
| 333 | 20241031 | 132100 | 2767596550 | 44150 | 44150 | 44150 | 44100 | 112 |
| 334 | 20241031 | 132000 | 2762655350 | 44150 | 44100 | 44150 | 44100 | 212 |
| 335 | 20241031 | 131900 | 2753302350 | 44150 | 44150 | 44150 | 44100 | 86 |
| 336 | 20241031 | 131800 | 2749506500 | 44150 | 44150 | 44150 | 44100 | 185 |
| 337 | 20241031 | 131700 | 2741344050 | 44150 | 44100 | 44150 | 44100 | 967 |
| 338 | 20241031 | 131600 | 2698687800 | 44150 | 44150 | 44150 | 44150 | 36 |
| 339 | 20241031 | 131500 | 2697098400 | 44100 | 44150 | 44150 | 44100 | 77 |
| 340 | 20241031 | 131400 | 2693698950 | 44150 | 44100 | 44150 | 44100 | 110 |
| 341 | 20241031 | 131300 | 2688842550 | 44150 | 44150 | 44150 | 44150 | 127 |
| 342 | 20241031 | 131200 | 2683235500 | 44150 | 44150 | 44150 | 44150 | 43 |
| 343 | 20241031 | 131100 | 2681337050 | 44150 | 44100 | 44150 | 44100 | 702 |
| 344 | 20241031 | 131000 | 2650375400 | 44100 | 44050 | 44100 | 44050 | 79 |
| 345 | 20241031 | 130900 | 2646892200 | 44100 | 44050 | 44100 | 44050 | 101 |
| 346 | 20241031 | 130800 | 2642438600 | 44050 | 44050 | 44100 | 44050 | 51 |
| 347 | 20241031 | 130700 | 2640190600 | 44100 | 44100 | 44100 | 44050 | 95 |
| 348 | 20241031 | 130600 | 2636003400 | 44100 | 44050 | 44100 | 44050 | 87 |
| 349 | 20241031 | 130500 | 2632168900 | 44050 | 44050 | 44100 | 44000 | 220 |
| 350 | 20241031 | 130400 | 2622474450 | 44100 | 44100 | 44100 | 44100 | 27 |
| 351 | 20241031 | 130300 | 2621283750 | 44050 | 44100 | 44100 | 44050 | 78 |
| 352 | 20241031 | 130200 | 2617845050 | 44050 | 44050 | 44100 | 44050 | 84 |
| 353 | 20241031 | 130100 | 2614142100 | 44050 | 44050 | 44050 | 44050 | 36 |
| 354 | 20241031 | 130000 | 2612556300 | 44100 | 44050 | 44100 | 44050 | 74 |
| 355 | 20241031 | 125900 | 2609294400 | 44050 | 44100 | 44100 | 44050 | 224 |
| 356 | 20241031 | 125800 | 2599423950 | 44050 | 44050 | 44100 | 44050 | 54 |
| 357 | 20241031 | 125700 | 2597043350 | 44100 | 44050 | 44100 | 44000 | 138 |
| 358 | 20241031 | 125600 | 2590963850 | 44050 | 44050 | 44050 | 44000 | 96 |
| 359 | 20241031 | 125500 | 2586735150 | 44000 | 44050 | 44050 | 44000 | 58 |
| 360 | 20241031 | 125400 | 2584180850 | 44050 | 44050 | 44100 | 44050 | 846 |
| 361 | 20241031 | 125300 | 2546913950 | 44050 | 44050 | 44050 | 44050 | 26 |
| 362 | 20241031 | 125200 | 2545768650 | 44050 | 44100 | 44100 | 44000 | 219 |
| 363 | 20241031 | 125100 | 2536119750 | 44100 | 44100 | 44100 | 44050 | 52 |
| 364 | 20241031 | 125000 | 2533827100 | 44100 | 44050 | 44100 | 44050 | 158 |
| 365 | 20241031 | 124900 | 2526863100 | 44100 | 44100 | 44100 | 44100 | 194 |
| 366 | 20241031 | 124800 | 2518307700 | 44050 | 44100 | 44100 | 44050 | 231 |
| 367 | 20241031 | 124700 | 2508128900 | 44100 | 44050 | 44100 | 44000 | 235 |
| 368 | 20241031 | 124600 | 2497776950 | 44050 | 43950 | 44100 | 43950 | 3257 |
| 369 | 20241031 | 124500 | 2354445300 | 43950 | 43950 | 44000 | 43950 | 293 |
| 370 | 20241031 | 124400 | 2341565450 | 43950 | 43950 | 44000 | 43950 | 233 |
| 371 | 20241031 | 124300 | 2331322050 | 44000 | 44000 | 44000 | 43900 | 364 |
| 372 | 20241031 | 124200 | 2315322000 | 44000 | 43950 | 44000 | 43950 | 365 |
| 373 | 20241031 | 124100 | 2299277600 | 44000 | 43950 | 44000 | 43950 | 298 |
| 374 | 20241031 | 124000 | 2286177550 | 44000 | 43850 | 44000 | 43850 | 3204 |
| 375 | 20241031 | 123900 | 2145467300 | 43900 | 43900 | 43900 | 43850 | 112 |
| 376 | 20241031 | 123800 | 2140552050 | 43900 | 43950 | 43950 | 43900 | 314 |
| 377 | 20241031 | 123700 | 2126765300 | 43950 | 43900 | 43950 | 43900 | 266 |
| 378 | 20241031 | 123600 | 2115079100 | 43900 | 43900 | 43950 | 43900 | 1190 |
| 379 | 20241031 | 123500 | 2062832100 | 43900 | 43850 | 43900 | 43800 | 207 |
| 380 | 20241031 | 123400 | 2053756850 | 43850 | 43850 | 43850 | 43850 | 109 |
| 381 | 20241031 | 123300 | 2048977200 | 43850 | 43850 | 43850 | 43850 | 174 |
| 382 | 20241031 | 123200 | 2041347300 | 43850 | 43850 | 43850 | 43850 | 33 |
| 383 | 20241031 | 123100 | 2039900250 | 43850 | 43850 | 43850 | 43800 | 280 |
| 384 | 20241031 | 123000 | 2027630700 | 43850 | 43850 | 43850 | 43800 | 73 |
| 385 | 20241031 | 122900 | 2024429800 | 43850 | 43850 | 43850 | 43800 | 125 |
| 386 | 20241031 | 122800 | 2018949050 | 43850 | 43850 | 43850 | 43850 | 104 |
| 387 | 20241031 | 122700 | 2014388650 | 43850 | 43850 | 43850 | 43800 | 100 |
| 388 | 20241031 | 122600 | 2010003700 | 43850 | 43850 | 43850 | 43800 | 37 |
| 389 | 20241031 | 122500 | 2008381500 | 43850 | 43800 | 43850 | 43800 | 114 |
| 390 | 20241031 | 122400 | 2003383650 | 43850 | 43850 | 43850 | 43850 | 79 |
| 391 | 20241031 | 122300 | 1999919500 | 43850 | 43800 | 43850 | 43800 | 85 |
| 392 | 20241031 | 122200 | 1996194450 | 43800 | 43800 | 43800 | 43750 | 79 |
| 393 | 20241031 | 122100 | 1992734700 | 43800 | 43800 | 43850 | 43800 | 351 |
| 394 | 20241031 | 122000 | 1977360850 | 43800 | 43750 | 43800 | 43750 | 191 |
| 395 | 20241031 | 121900 | 1968999350 | 43800 | 43800 | 43800 | 43800 | 47 |
| 396 | 20241031 | 121800 | 1966940750 | 43800 | 43750 | 43800 | 43750 | 65 |
| 397 | 20241031 | 121700 | 1964094250 | 43800 | 43800 | 43800 | 43800 | 69 |
| 398 | 20241031 | 121600 | 1961072050 | 43800 | 43800 | 43800 | 43750 | 111 |
| 399 | 20241031 | 121500 | 1956211600 | 43800 | 43800 | 43800 | 43800 | 76 |
| 400 | 20241031 | 121400 | 1952882800 | 43800 | 43800 | 43800 | 43800 | 81 |
| 401 | 20241031 | 121300 | 1949335000 | 43800 | 43800 | 43800 | 43800 | 47 |
| 402 | 20241031 | 121200 | 1947276400 | 43800 | 43850 | 43850 | 43800 | 152 |
| 403 | 20241031 | 121100 | 1940616800 | 43800 | 43850 | 43850 | 43800 | 97 |
| 404 | 20241031 | 121000 | 1936364850 | 43800 | 43800 | 43850 | 43800 | 102 |
| 405 | 20241031 | 120900 | 1931892750 | 43750 | 43800 | 43800 | 43750 | 56 |
| 406 | 20241031 | 120800 | 1929442250 | 43850 | 43800 | 43850 | 43800 | 277 |
| 407 | 20241031 | 120700 | 1917309000 | 43800 | 43800 | 43800 | 43800 | 50 |
| 408 | 20241031 | 120600 | 1915119000 | 43800 | 43850 | 43850 | 43800 | 190 |
| 409 | 20241031 | 120500 | 1906795200 | 43800 | 43750 | 43850 | 43750 | 173 |
| 410 | 20241031 | 120400 | 1899219900 | 43800 | 43800 | 43800 | 43800 | 73 |
| 411 | 20241031 | 120300 | 1896022500 | 43800 | 43800 | 43800 | 43800 | 55 |
| 412 | 20241031 | 120200 | 1893613500 | 43800 | 43850 | 43850 | 43800 | 141 |
| 413 | 20241031 | 120100 | 1887435150 | 43850 | 43850 | 43850 | 43850 | 93 |
| 414 | 20241031 | 120000 | 1883357100 | 43850 | 43800 | 43850 | 43800 | 40 |
| 415 | 20241031 | 115900 | 1881603200 | 43800 | 43850 | 43850 | 43800 | 390 |
| 416 | 20241031 | 115800 | 1864516650 | 43850 | 43850 | 43850 | 43850 | 223 |
| 417 | 20241031 | 115700 | 1854738100 | 43850 | 43800 | 43850 | 43800 | 889 |
| 418 | 20241031 | 115600 | 1815795250 | 43800 | 43800 | 43800 | 43750 | 26 |
| 419 | 20241031 | 115500 | 1814656550 | 43800 | 43750 | 43800 | 43750 | 162 |
| 420 | 20241031 | 115400 | 1807564150 | 43800 | 43800 | 43800 | 43800 | 41 |
| 421 | 20241031 | 115300 | 1805768350 | 43800 | 43800 | 43800 | 43750 | 43 |
| 422 | 20241031 | 115200 | 1803885000 | 43800 | 43750 | 43800 | 43750 | 81 |
| 423 | 20241031 | 115100 | 1800337300 | 43750 | 43800 | 43800 | 43750 | 285 |
| 424 | 20241031 | 115000 | 1787866450 | 43800 | 43750 | 43800 | 43750 | 178 |
| 425 | 20241031 | 114900 | 1780073900 | 43800 | 43800 | 43800 | 43750 | 123 |
| 426 | 20241031 | 114800 | 1774686800 | 43800 | 43800 | 43800 | 43750 | 22 |
| 427 | 20241031 | 114700 | 1773723300 | 43800 | 43800 | 43800 | 43750 | 98 |
| 428 | 20241031 | 114600 | 1769431900 | 43800 | 43800 | 43800 | 43750 | 40 |
| 429 | 20241031 | 114500 | 1767680000 | 43800 | 43750 | 43800 | 43750 | 111 |
| 430 | 20241031 | 114400 | 1762820750 | 43800 | 43800 | 43800 | 43750 | 79 |
| 431 | 20241031 | 114300 | 1759360650 | 43800 | 43800 | 43800 | 43750 | 158 |
| 432 | 20241031 | 114200 | 1752442550 | 43800 | 43800 | 43800 | 43750 | 168 |
| 433 | 20241031 | 114100 | 1745089100 | 43800 | 43800 | 43800 | 43750 | 215 |
| 434 | 20241031 | 114000 | 1735678550 | 43750 | 43750 | 43800 | 43750 | 136 |
| 435 | 20241031 | 113900 | 1729726600 | 43800 | 43800 | 43800 | 43750 | 56 |
| 436 | 20241031 | 113800 | 1727274050 | 43800 | 43800 | 43800 | 43750 | 112 |
| 437 | 20241031 | 113700 | 1722368600 | 43750 | 43800 | 43800 | 43750 | 232 |
| 438 | 20241031 | 113600 | 1712213650 | 43750 | 43800 | 43800 | 43750 | 188 |
| 439 | 20241031 | 113500 | 1703980100 | 43800 | 43750 | 43800 | 43750 | 335 |
| 440 | 20241031 | 113400 | 1689316200 | 43800 | 43800 | 43800 | 43750 | 1375 |
| 441 | 20241031 | 113300 | 1629112650 | 43800 | 43800 | 43800 | 43750 | 76 |
| 442 | 20241031 | 113200 | 1625783950 | 43800 | 43800 | 43800 | 43750 | 94 |
| 443 | 20241031 | 113100 | 1621667500 | 43800 | 43750 | 43800 | 43750 | 268 |
| 444 | 20241031 | 113000 | 1609939900 | 43800 | 43800 | 43800 | 43800 | 75 |
| 445 | 20241031 | 112900 | 1606654900 | 43800 | 43800 | 43800 | 43800 | 62 |
| 446 | 20241031 | 112800 | 1603939300 | 43800 | 43800 | 43800 | 43750 | 260 |
| 447 | 20241031 | 112700 | 1592551700 | 43800 | 43800 | 43800 | 43750 | 53 |
| 448 | 20241031 | 112600 | 1590230400 | 43800 | 43750 | 43800 | 43750 | 220 |
| 449 | 20241031 | 112500 | 1580603300 | 43750 | 43750 | 43800 | 43700 | 85 |
| 450 | 20241031 | 112400 | 1576885000 | 43750 | 43750 | 43800 | 43750 | 370 |
| 451 | 20241031 | 112300 | 1560697050 | 43750 | 43700 | 43750 | 43700 | 64 |
| 452 | 20241031 | 112200 | 1557897150 | 43700 | 43750 | 43750 | 43700 | 236 |
| 453 | 20241031 | 112100 | 1547582600 | 43750 | 43700 | 43750 | 43650 | 113 |
| 454 | 20241031 | 112000 | 1542642650 | 43700 | 43700 | 43750 | 43700 | 434 |
| 455 | 20241031 | 111900 | 1523676300 | 43750 | 43700 | 43750 | 43700 | 42 |
| 456 | 20241031 | 111800 | 1521839150 | 43750 | 43800 | 43800 | 43750 | 152 |
| 457 | 20241031 | 111700 | 1515186000 | 43800 | 43700 | 43800 | 43700 | 313 |
| 458 | 20241031 | 111600 | 1501505500 | 43750 | 43800 | 43800 | 43750 | 187 |
| 459 | 20241031 | 111500 | 1493322200 | 43800 | 43800 | 43800 | 43800 | 101 |
| 460 | 20241031 | 111400 | 1488898400 | 43800 | 43750 | 43800 | 43700 | 400 |
| 461 | 20241031 | 111300 | 1471397550 | 43750 | 43750 | 43750 | 43750 | 140 |
| 462 | 20241031 | 111200 | 1465272550 | 43750 | 43700 | 43750 | 43650 | 371 |
| 463 | 20241031 | 111100 | 1449050250 | 43700 | 43700 | 43750 | 43650 | 146 |
| 464 | 20241031 | 111000 | 1442670650 | 43700 | 43700 | 43700 | 43650 | 133 |
| 465 | 20241031 | 110900 | 1436862000 | 43700 | 43700 | 43700 | 43650 | 148 |
| 466 | 20241031 | 110800 | 1430394900 | 43700 | 43750 | 43750 | 43700 | 15 |
| 467 | 20241031 | 110700 | 1429738900 | 43750 | 43750 | 43800 | 43650 | 353 |
| 468 | 20241031 | 110600 | 1414297850 | 43750 | 43800 | 43800 | 43750 | 122 |
| 469 | 20241031 | 110500 | 1408956400 | 43800 | 43750 | 43800 | 43750 | 571 |
| 470 | 20241031 | 110400 | 1383950300 | 43800 | 43700 | 43800 | 43650 | 2376 |
| 471 | 20241031 | 110300 | 1280088400 | 43700 | 43600 | 43700 | 43600 | 137 |
| 472 | 20241031 | 110200 | 1274105350 | 43650 | 43650 | 43700 | 43650 | 232 |
| 473 | 20241031 | 110100 | 1263978050 | 43700 | 43650 | 43700 | 43650 | 205 |
| 474 | 20241031 | 110000 | 1255025350 | 43700 | 43650 | 43700 | 43650 | 289 |
| 475 | 20241031 | 105900 | 1242407600 | 43700 | 43550 | 43700 | 43550 | 2638 |
| 476 | 20241031 | 105800 | 1127431100 | 43500 | 43550 | 43550 | 43500 | 129 |
| 477 | 20241031 | 105700 | 1121814300 | 43550 | 43550 | 43550 | 43550 | 43 |
| 478 | 20241031 | 105600 | 1119941650 | 43550 | 43550 | 43550 | 43500 | 152 |
| 479 | 20241031 | 105500 | 1113324600 | 43550 | 43500 | 43550 | 43500 | 106 |
| 480 | 20241031 | 105400 | 1108711300 | 43550 | 43500 | 43550 | 43500 | 83 |
| 481 | 20241031 | 105300 | 1105098400 | 43450 | 43500 | 43500 | 43450 | 116 |
| 482 | 20241031 | 105200 | 1100054700 | 43500 | 43500 | 43500 | 43500 | 84 |
| 483 | 20241031 | 105100 | 1096400700 | 43500 | 43550 | 43550 | 43500 | 178 |
| 484 | 20241031 | 105000 | 1088657250 | 43500 | 43450 | 43550 | 43400 | 1329 |
| 485 | 20241031 | 104900 | 1030850150 | 43500 | 43500 | 43500 | 43450 | 256 |
| 486 | 20241031 | 104800 | 1019724050 | 43500 | 43500 | 43500 | 43500 | 43 |
| 487 | 20241031 | 104700 | 1017853550 | 43500 | 43500 | 43500 | 43450 | 220 |
| 488 | 20241031 | 104600 | 1008283950 | 43450 | 43450 | 43500 | 43400 | 1246 |
| 489 | 20241031 | 104500 | 954146450 | 43400 | 43400 | 43400 | 43400 | 89 |
| 490 | 20241031 | 104400 | 950283850 | 43400 | 43450 | 43450 | 43400 | 96 |
| 491 | 20241031 | 104300 | 946115400 | 43450 | 43450 | 43450 | 43350 | 200 |
| 492 | 20241031 | 104200 | 937436650 | 43450 | 43400 | 43450 | 43400 | 96 |
| 493 | 20241031 | 104100 | 933269800 | 43400 | 43400 | 43400 | 43400 | 122 |
| 494 | 20241031 | 104000 | 927975000 | 43400 | 43350 | 43400 | 43350 | 49 |
| 495 | 20241031 | 103900 | 925848850 | 43400 | 43450 | 43450 | 43400 | 238 |
| 496 | 20241031 | 103800 | 915517200 | 43400 | 43450 | 43450 | 43400 | 66 |
| 497 | 20241031 | 103700 | 912649900 | 43450 | 43450 | 43450 | 43450 | 50 |
| 498 | 20241031 | 103600 | 910477400 | 43450 | 43400 | 43450 | 43400 | 48 |
| 499 | 20241031 | 103500 | 908393700 | 43450 | 43400 | 43450 | 43400 | 201 |
| 500 | 20241031 | 103400 | 899663900 | 43400 | 43450 | 43450 | 43400 | 29 |
| 501 | 20241031 | 103300 | 898403950 | 43450 | 43450 | 43450 | 43400 | 251 |
| 502 | 20241031 | 103200 | 887507150 | 43450 | 43450 | 43450 | 43400 | 143 |
| 503 | 20241031 | 103100 | 881298900 | 43450 | 43400 | 43450 | 43400 | 114 |
| 504 | 20241031 | 103000 | 876348500 | 43450 | 43450 | 43450 | 43400 | 51 |
| 505 | 20241031 | 102900 | 874133550 | 43400 | 43450 | 43450 | 43400 | 333 |
| 506 | 20241031 | 102800 | 859665750 | 43400 | 43400 | 43450 | 43400 | 91 |
| 507 | 20241031 | 102700 | 855714250 | 43450 | 43450 | 43450 | 43400 | 31 |
| 508 | 20241031 | 102600 | 854367350 | 43400 | 43450 | 43450 | 43400 | 23 |
| 509 | 20241031 | 102500 | 853368050 | 43450 | 43450 | 43500 | 43450 | 106 |
| 510 | 20241031 | 102400 | 848762200 | 43500 | 43400 | 43500 | 43400 | 1791 |
| 511 | 20241031 | 102300 | 771003000 | 43400 | 43350 | 43400 | 43350 | 167 |
| 512 | 20241031 | 102200 | 763761050 | 43350 | 43400 | 43400 | 43350 | 87 |
| 513 | 20241031 | 102100 | 759987650 | 43400 | 43400 | 43400 | 43400 | 46 |
| 514 | 20241031 | 102000 | 757991250 | 43400 | 43350 | 43400 | 43350 | 147 |
| 515 | 20241031 | 101900 | 751617400 | 43400 | 43400 | 43400 | 43400 | 11 |
| 516 | 20241031 | 101800 | 751140000 | 43400 | 43400 | 43400 | 43400 | 61 |
| 517 | 20241031 | 101700 | 748492600 | 43400 | 43350 | 43400 | 43250 | 429 |
| 518 | 20241031 | 101600 | 729914250 | 43400 | 43400 | 43400 | 43350 | 72 |
| 519 | 20241031 | 101500 | 726790950 | 43400 | 43400 | 43400 | 43350 | 346 |
| 520 | 20241031 | 101400 | 711774650 | 43350 | 43200 | 43350 | 43200 | 1728 |
| 521 | 20241031 | 101300 | 636983700 | 43250 | 43250 | 43250 | 43250 | 35 |
| 522 | 20241031 | 101200 | 635469950 | 43250 | 43250 | 43250 | 43200 | 276 |
| 523 | 20241031 | 101100 | 623542800 | 43250 | 43200 | 43250 | 43200 | 137 |
| 524 | 20241031 | 101000 | 617623500 | 43250 | 43200 | 43250 | 43200 | 57 |
| 525 | 20241031 | 100900 | 615158700 | 43250 | 43200 | 43250 | 43200 | 44 |
| 526 | 20241031 | 100800 | 613257050 | 43250 | 43200 | 43250 | 43200 | 118 |
| 527 | 20241031 | 100700 | 608154600 | 43150 | 43250 | 43250 | 43150 | 59 |
| 528 | 20241031 | 100600 | 605604400 | 43250 | 43300 | 43300 | 43250 | 78 |
| 529 | 20241031 | 100500 | 602230300 | 43250 | 43250 | 43300 | 43200 | 145 |
| 530 | 20241031 | 100400 | 595961850 | 43250 | 43300 | 43300 | 43250 | 68 |
| 531 | 20241031 | 100300 | 593020650 | 43300 | 43300 | 43300 | 43250 | 353 |
| 532 | 20241031 | 100200 | 577751850 | 43300 | 43250 | 43300 | 43250 | 654 |
| 533 | 20241031 | 100100 | 549461850 | 43250 | 43200 | 43250 | 43200 | 375 |
| 534 | 20241031 | 100000 | 533261600 | 43200 | 43150 | 43200 | 43050 | 118 |
| 535 | 20241031 | 095900 | 528164750 | 43150 | 43200 | 43200 | 43150 | 111 |
| 536 | 20241031 | 095800 | 523369700 | 43200 | 43200 | 43200 | 43150 | 102 |
| 537 | 20241031 | 095700 | 518964900 | 43200 | 43200 | 43200 | 43050 | 231 |
| 538 | 20241031 | 095600 | 509003300 | 43200 | 43150 | 43200 | 43000 | 871 |
| 539 | 20241031 | 095500 | 471463650 | 43150 | 43000 | 43150 | 43000 | 155 |
| 540 | 20241031 | 095400 | 464785700 | 43100 | 43100 | 43100 | 43100 | 107 |
| 541 | 20241031 | 095300 | 460174000 | 43100 | 43100 | 43100 | 43100 | 64 |
| 542 | 20241031 | 095200 | 457415600 | 43100 | 43050 | 43100 | 43000 | 46 |
| 543 | 20241031 | 095100 | 455435000 | 43050 | 43100 | 43100 | 43050 | 31 |
| 544 | 20241031 | 095000 | 454100400 | 43050 | 43100 | 43100 | 43050 | 124 |
| 545 | 20241031 | 094900 | 448761500 | 43100 | 43100 | 43100 | 43100 | 1 |
| 546 | 20241031 | 094800 | 448718400 | 43050 | 43050 | 43050 | 43050 | 2 |
| 547 | 20241031 | 094700 | 448632300 | 43050 | 43050 | 43050 | 43050 | 13 |
| 548 | 20241031 | 094600 | 448072650 | 43050 | 42950 | 43050 | 42950 | 12 |
| 549 | 20241031 | 094500 | 447556600 | 42950 | 42950 | 42950 | 42950 | 2 |
| 550 | 20241031 | 094400 | 447470700 | 43000 | 43000 | 43000 | 43000 | 16 |
| 551 | 20241031 | 094300 | 446782700 | 43000 | 43000 | 43000 | 43000 | 3 |
| 552 | 20241031 | 094200 | 446653700 | 43000 | 43150 | 43150 | 43000 | 103 |
| 553 | 20241031 | 094100 | 442220200 | 43200 | 43050 | 43200 | 43050 | 335 |
| 554 | 20241031 | 094000 | 427764150 | 43100 | 43000 | 43100 | 42950 | 1140 |
| 555 | 20241031 | 093900 | 378777650 | 43000 | 43000 | 43000 | 43000 | 2 |
| 556 | 20241031 | 093800 | 378691650 | 43000 | 43000 | 43000 | 43000 | 6 |
| 557 | 20241031 | 093700 | 378433650 | 43000 | 43000 | 43000 | 43000 | 57 |
| 558 | 20241031 | 093600 | 375982650 | 43000 | 43000 | 43000 | 43000 | 20 |
| 559 | 20241031 | 093500 | 375122650 | 43000 | 43000 | 43000 | 42950 | 106 |
| 560 | 20241031 | 093400 | 370565300 | 43050 | 43050 | 43050 | 43050 | 6 |
| 561 | 20241031 | 093300 | 370307000 | 43050 | 43050 | 43050 | 43050 | 24 |
| 562 | 20241031 | 093200 | 369273800 | 43050 | 43000 | 43050 | 43000 | 77 |
| 563 | 20241031 | 093100 | 365962450 | 42950 | 43000 | 43000 | 42950 | 129 |
| 564 | 20241031 | 093000 | 360416400 | 43000 | 42950 | 43000 | 42950 | 48 |
| 565 | 20241031 | 092900 | 358354700 | 42950 | 43000 | 43000 | 42900 | 49 |
| 566 | 20241031 | 092800 | 356250200 | 43000 | 43000 | 43000 | 43000 | 22 |
| 567 | 20241031 | 092700 | 355304200 | 43000 | 43000 | 43000 | 43000 | 11 |
| 568 | 20241031 | 092600 | 354831200 | 42900 | 42950 | 42950 | 42900 | 230 |
| 569 | 20241031 | 092500 | 344960650 | 43000 | 43000 | 43000 | 43000 | 35 |
| 570 | 20241031 | 092400 | 343455650 | 43000 | 43000 | 43000 | 43000 | 7 |
| 571 | 20241031 | 092300 | 343154650 | 42950 | 43000 | 43000 | 42950 | 54 |
| 572 | 20241031 | 092200 | 340835300 | 42950 | 43000 | 43000 | 42950 | 37 |
| 573 | 20241031 | 092100 | 339245650 | 42950 | 42950 | 42950 | 42950 | 8 |
| 574 | 20241031 | 092000 | 338902050 | 43000 | 43000 | 43000 | 43000 | 55 |
| 575 | 20241031 | 091900 | 336537050 | 43000 | 42950 | 43150 | 42950 | 216 |
| 576 | 20241031 | 091800 | 327246500 | 43000 | 43000 | 43000 | 43000 | 125 |
| 577 | 20241031 | 091700 | 321871500 | 42950 | 42900 | 42950 | 42800 | 421 |
| 578 | 20241031 | 091600 | 303819650 | 42850 | 42850 | 42950 | 42800 | 1107 |
| 579 | 20241031 | 091500 | 256404800 | 42850 | 42950 | 42950 | 42850 | 850 |
| 580 | 20241031 | 091400 | 219977100 | 42950 | 42900 | 42950 | 42900 | 430 |
| 581 | 20241031 | 091300 | 201509100 | 42950 | 43000 | 43000 | 42950 | 395 |
| 582 | 20241031 | 091200 | 184539950 | 43000 | 42900 | 43000 | 42900 | 96 |
| 583 | 20241031 | 091100 | 180420350 | 42900 | 42950 | 42950 | 42900 | 28 |
| 584 | 20241031 | 091000 | 179218900 | 42950 | 43000 | 43000 | 42950 | 100 |
| 585 | 20241031 | 090900 | 174921250 | 42850 | 42900 | 43000 | 42850 | 83 |
| 586 | 20241031 | 090800 | 171363600 | 42850 | 42900 | 42950 | 42800 | 265 |
| 587 | 20241031 | 090700 | 159998850 | 42900 | 42850 | 42900 | 42750 | 18 |
| 588 | 20241031 | 090600 | 159227500 | 42750 | 43000 | 43000 | 42750 | 1321 |
| 589 | 20241031 | 090500 | 102703800 | 42850 | 42850 | 43000 | 42850 | 400 |
| 590 | 20241031 | 090400 | 85563150 | 42850 | 43000 | 43000 | 42850 | 640 |
| 591 | 20241031 | 090300 | 58095400 | 43000 | 43000 | 43000 | 42950 | 20 |
| 592 | 20241031 | 090200 | 57235450 | 43000 | 43000 | 43000 | 42950 | 362 |
| 593 | 20241031 | 090100 | 41676550 | 43000 | 43150 | 43150 | 43000 | 406 |
| 594 | 20241031 | 090000 | 24198650 | 43050 | 43300 | 43300 | 43050 | 554 |