30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 190600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 3 | 20241031 | 190500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20241031 | 190400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20241031 | 190300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20241031 | 190200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20241031 | 190100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20241031 | 190000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20241031 | 185900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20241031 | 185800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20241031 | 185700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20241031 | 185600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20241031 | 185500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20241031 | 185400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20241031 | 185300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20241031 | 185200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20241031 | 185100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20241031 | 185000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20241031 | 184900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20241031 | 184800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20241031 | 184700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20241031 | 184600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20241031 | 184500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20241031 | 184400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20241031 | 184300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20241031 | 184200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20241031 | 184100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20241031 | 184000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20241031 | 183900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20241031 | 183800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20241031 | 183700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20241031 | 183600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 33 | 20241031 | 183500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20241031 | 183400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20241031 | 183300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20241031 | 183200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20241031 | 183100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20241031 | 183000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20241031 | 182900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20241031 | 182800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20241031 | 182700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20241031 | 182600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20241031 | 182500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20241031 | 182400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20241031 | 182300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20241031 | 182200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20241031 | 182100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20241031 | 182000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20241031 | 181900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20241031 | 181800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20241031 | 181700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20241031 | 181600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20241031 | 181500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20241031 | 181400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20241031 | 181300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20241031 | 181200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20241031 | 181100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20241031 | 181000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20241031 | 180900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20241031 | 180800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20241031 | 180700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20241031 | 180600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 63 | 20241031 | 180500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20241031 | 180400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20241031 | 180300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20241031 | 180200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20241031 | 180100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20241031 | 180000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20241031 | 175900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20241031 | 175800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20241031 | 175700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20241031 | 175600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20241031 | 175500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20241031 | 175400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20241031 | 175300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20241031 | 175200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20241031 | 175100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20241031 | 175000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20241031 | 174900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20241031 | 174800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20241031 | 174700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20241031 | 174600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20241031 | 174500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20241031 | 174400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20241031 | 174300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20241031 | 174200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20241031 | 174100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20241031 | 174000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20241031 | 173900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20241031 | 173800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20241031 | 173700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20241031 | 173600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 93 | 20241031 | 173500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20241031 | 173400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20241031 | 173300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20241031 | 173200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20241031 | 173100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20241031 | 173000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20241031 | 172900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20241031 | 172800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20241031 | 172700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20241031 | 172600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20241031 | 172500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20241031 | 172400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20241031 | 172300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20241031 | 172200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20241031 | 172100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20241031 | 172000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20241031 | 171900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20241031 | 171800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20241031 | 171700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20241031 | 171600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20241031 | 171500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20241031 | 171400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20241031 | 171300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20241031 | 171200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20241031 | 171100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20241031 | 171000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20241031 | 170900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20241031 | 170800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20241031 | 170700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20241031 | 170600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 123 | 20241031 | 170500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20241031 | 170400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20241031 | 170300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20241031 | 170200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20241031 | 170100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20241031 | 170000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20241031 | 165900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20241031 | 165800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20241031 | 165700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20241031 | 165600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20241031 | 165500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20241031 | 165400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20241031 | 165300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20241031 | 165200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20241031 | 165100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20241031 | 165000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20241031 | 164900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20241031 | 164800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20241031 | 164700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20241031 | 164600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20241031 | 164500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20241031 | 164400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20241031 | 164300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20241031 | 164200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20241031 | 164100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20241031 | 164000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20241031 | 163900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20241031 | 163800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20241031 | 163700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20241031 | 163600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 153 | 20241031 | 163500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20241031 | 163400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20241031 | 163300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20241031 | 163200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20241031 | 163100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20241031 | 163000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20241031 | 162900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20241031 | 162800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20241031 | 162700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20241031 | 162600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20241031 | 162500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20241031 | 162400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20241031 | 162300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20241031 | 162200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20241031 | 162100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20241031 | 162000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20241031 | 161900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20241031 | 161800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20241031 | 161700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20241031 | 161600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20241031 | 161500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20241031 | 161400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20241031 | 161300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20241031 | 161200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20241031 | 161100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20241031 | 161000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20241031 | 160900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20241031 | 160800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20241031 | 160700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20241031 | 160600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 183 | 20241031 | 160500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20241031 | 160400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20241031 | 160300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20241031 | 160200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20241031 | 160100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20241031 | 160000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20241031 | 155900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20241031 | 155800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20241031 | 155700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20241031 | 155600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20241031 | 155500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20241031 | 155400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20241031 | 155300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20241031 | 155200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20241031 | 155100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20241031 | 155000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20241031 | 154900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20241031 | 154800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 201 | 20241031 | 154700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 202 | 20241031 | 154600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 203 | 20241031 | 154500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 204 | 20241031 | 154400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 205 | 20241031 | 154300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20241031 | 154200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20241031 | 154100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20241031 | 154000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20241031 | 153900 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20241031 | 153800 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20241031 | 153700 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20241031 | 153600 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 213 | 20241031 | 153500 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20241031 | 153400 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20241031 | 153300 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 216 | 20241031 | 153200 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 217 | 20241031 | 153100 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20241031 | 153000 | 1937880345 | 3050 | 3050 | 3050 | 3050 | 11753 |
| 219 | 20241031 | 152900 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 220 | 20241031 | 152800 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 221 | 20241031 | 152700 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 222 | 20241031 | 152600 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 223 | 20241031 | 152500 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 224 | 20241031 | 152400 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 225 | 20241031 | 152300 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 226 | 20241031 | 152200 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 227 | 20241031 | 152100 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 228 | 20241031 | 152000 | 1902033695 | 3000 | 3000 | 3000 | 3000 | 0 |
| 229 | 20241031 | 151900 | 1902033695 | 3000 | 3010 | 3030 | 2990 | 14616 |
| 230 | 20241031 | 151800 | 1858108120 | 3000 | 3020 | 3035 | 2990 | 5867 |
| 231 | 20241031 | 151700 | 1840462145 | 3020 | 3010 | 3040 | 3000 | 9035 |
| 232 | 20241031 | 151600 | 1813163145 | 3010 | 2995 | 3010 | 2980 | 6339 |
| 233 | 20241031 | 151500 | 1794122685 | 2995 | 2990 | 2995 | 2970 | 2885 |
| 234 | 20241031 | 151400 | 1785489410 | 2990 | 2985 | 2990 | 2980 | 1756 |
| 235 | 20241031 | 151300 | 1780246415 | 2985 | 2970 | 2985 | 2965 | 2440 |
| 236 | 20241031 | 151200 | 1772998540 | 2965 | 2960 | 2970 | 2960 | 1161 |
| 237 | 20241031 | 151100 | 1769560540 | 2955 | 2950 | 2970 | 2945 | 9515 |
| 238 | 20241031 | 151000 | 1741454350 | 2950 | 2940 | 2950 | 2935 | 2160 |
| 239 | 20241031 | 150900 | 1735089765 | 2925 | 2935 | 2940 | 2925 | 341 |
| 240 | 20241031 | 150800 | 1734090780 | 2935 | 2940 | 2940 | 2935 | 559 |
| 241 | 20241031 | 150700 | 1732448365 | 2940 | 2935 | 2945 | 2935 | 2321 |
| 242 | 20241031 | 150600 | 1725631490 | 2935 | 2925 | 2935 | 2920 | 1861 |
| 243 | 20241031 | 150500 | 1720182885 | 2920 | 2935 | 2935 | 2920 | 1753 |
| 244 | 20241031 | 150400 | 1715049695 | 2935 | 2945 | 2945 | 2920 | 5224 |
| 245 | 20241031 | 150300 | 1699730965 | 2950 | 2935 | 2950 | 2935 | 4205 |
| 246 | 20241031 | 150200 | 1687347785 | 2930 | 2940 | 2940 | 2930 | 1250 |
| 247 | 20241031 | 150100 | 1683679285 | 2930 | 2920 | 2935 | 2920 | 1301 |
| 248 | 20241031 | 150000 | 1679870295 | 2920 | 2920 | 2920 | 2920 | 631 |
| 249 | 20241031 | 145900 | 1678027775 | 2920 | 2930 | 2930 | 2920 | 132 |
| 250 | 20241031 | 145800 | 1677641335 | 2930 | 2935 | 2940 | 2930 | 692 |
| 251 | 20241031 | 145700 | 1675611865 | 2940 | 2925 | 2950 | 2925 | 5505 |
| 252 | 20241031 | 145600 | 1659458545 | 2925 | 2900 | 2925 | 2900 | 2005 |
| 253 | 20241031 | 145500 | 1653599045 | 2920 | 2920 | 2920 | 2920 | 100 |
| 254 | 20241031 | 145400 | 1653307045 | 2920 | 2905 | 2920 | 2905 | 662 |
| 255 | 20241031 | 145300 | 1651378850 | 2910 | 2905 | 2930 | 2905 | 2252 |
| 256 | 20241031 | 145200 | 1644816180 | 2890 | 2905 | 2905 | 2890 | 205 |
| 257 | 20241031 | 145100 | 1644223655 | 2910 | 2900 | 2910 | 2900 | 1147 |
| 258 | 20241031 | 145000 | 1640895680 | 2900 | 2885 | 2900 | 2885 | 3519 |
| 259 | 20241031 | 144900 | 1630697070 | 2880 | 2865 | 2880 | 2865 | 776 |
| 260 | 20241031 | 144800 | 1628465495 | 2865 | 2870 | 2870 | 2865 | 911 |
| 261 | 20241031 | 144700 | 1625851370 | 2870 | 2870 | 2870 | 2870 | 0 |
| 262 | 20241031 | 144600 | 1625851370 | 2870 | 2870 | 2870 | 2870 | 0 |
| 263 | 20241031 | 144500 | 1625851370 | 2870 | 2895 | 2895 | 2870 | 356 |
| 264 | 20241031 | 144400 | 1624828545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 265 | 20241031 | 144300 | 1624828545 | 2900 | 2900 | 2900 | 2900 | 0 |
| 266 | 20241031 | 144200 | 1624828545 | 2900 | 2900 | 2900 | 2895 | 1086 |
| 267 | 20241031 | 144100 | 1621684205 | 2910 | 2895 | 2910 | 2895 | 1298 |
| 268 | 20241031 | 144000 | 1617924875 | 2890 | 2875 | 2890 | 2870 | 1846 |
| 269 | 20241031 | 143900 | 1612596150 | 2860 | 2895 | 2895 | 2860 | 4300 |
| 270 | 20241031 | 143800 | 1600194980 | 2910 | 2910 | 2920 | 2905 | 3622 |
| 271 | 20241031 | 143700 | 1589668405 | 2920 | 2905 | 2920 | 2905 | 2205 |
| 272 | 20241031 | 143600 | 1583249020 | 2905 | 2890 | 2905 | 2890 | 728 |
| 273 | 20241031 | 143500 | 1581137990 | 2885 | 2885 | 2885 | 2880 | 1249 |
| 274 | 20241031 | 143400 | 1577535845 | 2885 | 2885 | 2885 | 2885 | 0 |
| 275 | 20241031 | 143300 | 1577535845 | 2885 | 2885 | 2885 | 2885 | 0 |
| 276 | 20241031 | 143200 | 1577535845 | 2885 | 2875 | 2885 | 2875 | 94 |
| 277 | 20241031 | 143100 | 1577265495 | 2870 | 2870 | 2870 | 2870 | 62 |
| 278 | 20241031 | 143000 | 1577087555 | 2860 | 2860 | 2860 | 2860 | 0 |
| 279 | 20241031 | 142900 | 1577087555 | 2860 | 2860 | 2860 | 2860 | 0 |
| 280 | 20241031 | 142800 | 1577087555 | 2860 | 2860 | 2860 | 2860 | 0 |
| 281 | 20241031 | 142700 | 1577087555 | 2860 | 2860 | 2860 | 2860 | 473 |
| 282 | 20241031 | 142600 | 1575734775 | 2860 | 2860 | 2860 | 2860 | 0 |
| 283 | 20241031 | 142500 | 1575734775 | 2860 | 2865 | 2865 | 2860 | 251 |
| 284 | 20241031 | 142400 | 1575016200 | 2865 | 2865 | 2865 | 2865 | 550 |
| 285 | 20241031 | 142300 | 1573440450 | 2865 | 2870 | 2870 | 2865 | 129 |
| 286 | 20241031 | 142200 | 1573070775 | 2870 | 2870 | 2870 | 2860 | 190 |
| 287 | 20241031 | 142100 | 1572525485 | 2870 | 2880 | 2880 | 2860 | 68 |
| 288 | 20241031 | 142000 | 1572330085 | 2880 | 2885 | 2885 | 2880 | 1813 |
| 289 | 20241031 | 141900 | 1567107320 | 2885 | 2885 | 2885 | 2885 | 1184 |
| 290 | 20241031 | 141800 | 1563691480 | 2885 | 2885 | 2885 | 2885 | 0 |
| 291 | 20241031 | 141700 | 1563691480 | 2885 | 2885 | 2885 | 2885 | 3 |
| 292 | 20241031 | 141600 | 1563682825 | 2885 | 2910 | 2910 | 2885 | 465 |
| 293 | 20241031 | 141500 | 1562333730 | 2910 | 2915 | 2915 | 2900 | 2773 |
| 294 | 20241031 | 141400 | 1554257185 | 2915 | 2915 | 2915 | 2915 | 37 |
| 295 | 20241031 | 141300 | 1554149330 | 2915 | 2910 | 2915 | 2910 | 1325 |
| 296 | 20241031 | 141200 | 1550287225 | 2910 | 2900 | 2910 | 2900 | 1823 |
| 297 | 20241031 | 141100 | 1545000515 | 2900 | 2900 | 2900 | 2900 | 584 |
| 298 | 20241031 | 141000 | 1543306915 | 2900 | 2900 | 2900 | 2895 | 2776 |
| 299 | 20241031 | 140900 | 1535256805 | 2900 | 2915 | 2915 | 2885 | 1043 |
| 300 | 20241031 | 140800 | 1532239965 | 2915 | 2915 | 2915 | 2905 | 12 |
| 301 | 20241031 | 140700 | 1532205085 | 2900 | 2890 | 2900 | 2880 | 4588 |
| 302 | 20241031 | 140600 | 1518905405 | 2890 | 2915 | 2915 | 2890 | 685 |
| 303 | 20241031 | 140500 | 1516912355 | 2915 | 2910 | 2965 | 2875 | 30759 |
| 304 | 20241031 | 140400 | 1426491825 | 2910 | 2895 | 2910 | 2895 | 182 |
| 305 | 20241031 | 140300 | 1425964035 | 2895 | 2890 | 2895 | 2890 | 991 |
| 306 | 20241031 | 140200 | 1423095545 | 2890 | 2895 | 2895 | 2890 | 108 |
| 307 | 20241031 | 140100 | 1422783165 | 2895 | 2890 | 2895 | 2890 | 1197 |
| 308 | 20241031 | 140000 | 1419323250 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 309 | 20241031 | 135900 | 1416443250 | 2880 | 2880 | 2880 | 2880 | 500 |
| 310 | 20241031 | 135800 | 1415003250 | 2885 | 2890 | 2890 | 2885 | 687 |
| 311 | 20241031 | 135700 | 1413017885 | 2890 | 2900 | 2900 | 2890 | 501 |
| 312 | 20241031 | 135600 | 1411565780 | 2895 | 2905 | 2905 | 2895 | 217 |
| 313 | 20241031 | 135500 | 1410935545 | 2905 | 2905 | 2905 | 2905 | 1 |
| 314 | 20241031 | 135400 | 1410932640 | 2900 | 2900 | 2900 | 2900 | 85 |
| 315 | 20241031 | 135300 | 1410686140 | 2895 | 2880 | 2895 | 2880 | 4302 |
| 316 | 20241031 | 135200 | 1398281070 | 2880 | 2880 | 2880 | 2880 | 573 |
| 317 | 20241031 | 135100 | 1396630830 | 2880 | 2880 | 2880 | 2880 | 32 |
| 318 | 20241031 | 135000 | 1396538670 | 2890 | 2890 | 2890 | 2890 | 26 |
| 319 | 20241031 | 134900 | 1396463530 | 2880 | 2885 | 2890 | 2880 | 479 |
| 320 | 20241031 | 134800 | 1395080345 | 2895 | 2895 | 2895 | 2895 | 0 |
| 321 | 20241031 | 134700 | 1395080345 | 2895 | 2895 | 2895 | 2895 | 11 |
| 322 | 20241031 | 134600 | 1395048500 | 2895 | 2885 | 2895 | 2885 | 101 |
| 323 | 20241031 | 134500 | 1394757105 | 2880 | 2880 | 2880 | 2880 | 0 |
| 324 | 20241031 | 134400 | 1394757105 | 2880 | 2890 | 2890 | 2880 | 29 |
| 325 | 20241031 | 134300 | 1394673305 | 2885 | 2870 | 2885 | 2870 | 968 |
| 326 | 20241031 | 134200 | 1391882850 | 2855 | 2855 | 2855 | 2855 | 0 |
| 327 | 20241031 | 134100 | 1391882850 | 2855 | 2855 | 2855 | 2855 | 0 |
| 328 | 20241031 | 134000 | 1391882850 | 2855 | 2855 | 2855 | 2855 | 0 |
| 329 | 20241031 | 133900 | 1391882850 | 2855 | 2855 | 2855 | 2855 | 0 |
| 330 | 20241031 | 133800 | 1391882850 | 2855 | 2855 | 2855 | 2855 | 0 |
| 331 | 20241031 | 133700 | 1391882850 | 2855 | 2855 | 2855 | 2855 | 9 |
| 332 | 20241031 | 133600 | 1391857155 | 2870 | 2870 | 2870 | 2870 | 0 |
| 333 | 20241031 | 133500 | 1391857155 | 2870 | 2870 | 2870 | 2870 | 0 |
| 334 | 20241031 | 133400 | 1391857155 | 2870 | 2870 | 2870 | 2870 | 2054 |
| 335 | 20241031 | 133300 | 1385962175 | 2885 | 2870 | 2885 | 2870 | 134 |
| 336 | 20241031 | 133200 | 1385577580 | 2875 | 2875 | 2875 | 2875 | 17 |
| 337 | 20241031 | 133100 | 1385528705 | 2885 | 2885 | 2885 | 2885 | 10 |
| 338 | 20241031 | 133000 | 1385499855 | 2885 | 2885 | 2885 | 2885 | 1 |
| 339 | 20241031 | 132900 | 1385496970 | 2885 | 2880 | 2885 | 2880 | 62 |
| 340 | 20241031 | 132800 | 1385318360 | 2880 | 2880 | 2880 | 2880 | 204 |
| 341 | 20241031 | 132700 | 1384730840 | 2870 | 2875 | 2875 | 2870 | 2 |
| 342 | 20241031 | 132600 | 1384725095 | 2870 | 2870 | 2870 | 2870 | 168 |
| 343 | 20241031 | 132500 | 1384242935 | 2880 | 2880 | 2880 | 2880 | 12 |
| 344 | 20241031 | 132400 | 1384208375 | 2885 | 2865 | 2885 | 2865 | 5870 |
| 345 | 20241031 | 132300 | 1367302000 | 2855 | 2855 | 2855 | 2855 | 1 |
| 346 | 20241031 | 132200 | 1367299145 | 2855 | 2845 | 2855 | 2840 | 663 |
| 347 | 20241031 | 132100 | 1365411620 | 2840 | 2840 | 2840 | 2840 | 125 |
| 348 | 20241031 | 132000 | 1365056620 | 2835 | 2835 | 2835 | 2835 | 0 |
| 349 | 20241031 | 131900 | 1365056620 | 2835 | 2835 | 2835 | 2835 | 354 |
| 350 | 20241031 | 131800 | 1364053030 | 2830 | 2830 | 2830 | 2830 | 6 |
| 351 | 20241031 | 131700 | 1364036050 | 2830 | 2830 | 2830 | 2830 | 360 |
| 352 | 20241031 | 131600 | 1363017250 | 2830 | 2830 | 2830 | 2830 | 131 |
| 353 | 20241031 | 131500 | 1362646520 | 2820 | 2820 | 2820 | 2820 | 20 |
| 354 | 20241031 | 131400 | 1362590120 | 2820 | 2820 | 2820 | 2820 | 92 |
| 355 | 20241031 | 131300 | 1362330680 | 2820 | 2820 | 2820 | 2820 | 0 |
| 356 | 20241031 | 131200 | 1362330680 | 2820 | 2820 | 2820 | 2820 | 7 |
| 357 | 20241031 | 131100 | 1362310940 | 2835 | 2835 | 2835 | 2835 | 0 |
| 358 | 20241031 | 131000 | 1362310940 | 2835 | 2835 | 2835 | 2835 | 420 |
| 359 | 20241031 | 130900 | 1361120240 | 2825 | 2825 | 2825 | 2825 | 0 |
| 360 | 20241031 | 130800 | 1361120240 | 2825 | 2825 | 2825 | 2825 | 0 |
| 361 | 20241031 | 130700 | 1361120240 | 2825 | 2825 | 2825 | 2825 | 643 |
| 362 | 20241031 | 130600 | 1359303765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 363 | 20241031 | 130500 | 1359303765 | 2825 | 2825 | 2825 | 2825 | 0 |
| 364 | 20241031 | 130400 | 1359303765 | 2825 | 2825 | 2825 | 2825 | 53 |
| 365 | 20241031 | 130300 | 1359154040 | 2820 | 2820 | 2820 | 2820 | 0 |
| 366 | 20241031 | 130200 | 1359154040 | 2820 | 2820 | 2820 | 2820 | 0 |
| 367 | 20241031 | 130100 | 1359154040 | 2820 | 2825 | 2825 | 2820 | 150 |
| 368 | 20241031 | 130000 | 1358730685 | 2830 | 2830 | 2830 | 2830 | 312 |
| 369 | 20241031 | 125900 | 1357847725 | 2830 | 2830 | 2830 | 2830 | 0 |
| 370 | 20241031 | 125800 | 1357847725 | 2830 | 2830 | 2830 | 2830 | 104 |
| 371 | 20241031 | 125700 | 1357553405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 372 | 20241031 | 125600 | 1357553405 | 2835 | 2835 | 2835 | 2835 | 312 |
| 373 | 20241031 | 125500 | 1356668885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 374 | 20241031 | 125400 | 1356668885 | 2835 | 2835 | 2835 | 2835 | 6 |
| 375 | 20241031 | 125300 | 1356651875 | 2835 | 2835 | 2835 | 2830 | 353 |
| 376 | 20241031 | 125200 | 1355651215 | 2830 | 2835 | 2835 | 2830 | 8 |
| 377 | 20241031 | 125100 | 1355628565 | 2835 | 2835 | 2835 | 2835 | 0 |
| 378 | 20241031 | 125000 | 1355628565 | 2835 | 2835 | 2835 | 2835 | 574 |
| 379 | 20241031 | 124900 | 1354001275 | 2840 | 2835 | 2840 | 2835 | 316 |
| 380 | 20241031 | 124800 | 1353105395 | 2840 | 2840 | 2840 | 2840 | 21 |
| 381 | 20241031 | 124700 | 1353045755 | 2825 | 2825 | 2835 | 2825 | 432 |
| 382 | 20241031 | 124600 | 1351822760 | 2825 | 2815 | 2825 | 2815 | 2164 |
| 383 | 20241031 | 124500 | 1345720480 | 2805 | 2800 | 2815 | 2800 | 1110 |
| 384 | 20241031 | 124400 | 1342600280 | 2800 | 2800 | 2800 | 2800 | 0 |
| 385 | 20241031 | 124300 | 1342600280 | 2800 | 2800 | 2800 | 2800 | 20 |
| 386 | 20241031 | 124200 | 1342544280 | 2805 | 2805 | 2805 | 2805 | 469 |
| 387 | 20241031 | 124100 | 1341228735 | 2805 | 2800 | 2805 | 2800 | 400 |
| 388 | 20241031 | 124000 | 1340108560 | 2780 | 2780 | 2780 | 2780 | 50 |
| 389 | 20241031 | 123900 | 1339969560 | 2775 | 2775 | 2775 | 2775 | 0 |
| 390 | 20241031 | 123800 | 1339969560 | 2775 | 2795 | 2795 | 2775 | 270 |
| 391 | 20241031 | 123700 | 1339219320 | 2795 | 2795 | 2795 | 2795 | 3 |
| 392 | 20241031 | 123600 | 1339210935 | 2815 | 2815 | 2815 | 2765 | 29743 |
| 393 | 20241031 | 123500 | 1256428265 | 2830 | 2820 | 2830 | 2805 | 1640 |
| 394 | 20241031 | 123400 | 1251804595 | 2820 | 2820 | 2820 | 2820 | 0 |
| 395 | 20241031 | 123300 | 1251804595 | 2820 | 2820 | 2820 | 2820 | 13 |
| 396 | 20241031 | 123200 | 1251767935 | 2820 | 2815 | 2820 | 2815 | 107 |
| 397 | 20241031 | 123100 | 1251466235 | 2810 | 2810 | 2810 | 2810 | 415 |
| 398 | 20241031 | 123000 | 1250300085 | 2810 | 2820 | 2820 | 2810 | 1049 |
| 399 | 20241031 | 122900 | 1247349410 | 2820 | 2820 | 2820 | 2820 | 44 |
| 400 | 20241031 | 122800 | 1247225330 | 2825 | 2825 | 2825 | 2825 | 333 |
| 401 | 20241031 | 122700 | 1246284605 | 2825 | 2825 | 2825 | 2825 | 0 |
| 402 | 20241031 | 122600 | 1246284605 | 2825 | 2825 | 2825 | 2825 | 312 |
| 403 | 20241031 | 122500 | 1245403205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 404 | 20241031 | 122400 | 1245403205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 405 | 20241031 | 122300 | 1245403205 | 2830 | 2830 | 2830 | 2830 | 0 |
| 406 | 20241031 | 122200 | 1245403205 | 2830 | 2830 | 2830 | 2820 | 134 |
| 407 | 20241031 | 122100 | 1245024765 | 2820 | 2820 | 2820 | 2820 | 293 |
| 408 | 20241031 | 122000 | 1244198505 | 2825 | 2825 | 2825 | 2825 | 275 |
| 409 | 20241031 | 121900 | 1243421630 | 2830 | 2830 | 2830 | 2830 | 0 |
| 410 | 20241031 | 121800 | 1243421630 | 2830 | 2825 | 2830 | 2825 | 41 |
| 411 | 20241031 | 121700 | 1243305795 | 2820 | 2820 | 2820 | 2820 | 5 |
| 412 | 20241031 | 121600 | 1243291695 | 2825 | 2825 | 2825 | 2825 | 73 |
| 413 | 20241031 | 121500 | 1243085470 | 2825 | 2820 | 2825 | 2815 | 1154 |
| 414 | 20241031 | 121400 | 1239828585 | 2820 | 2820 | 2820 | 2820 | 0 |
| 415 | 20241031 | 121300 | 1239828585 | 2820 | 2820 | 2820 | 2820 | 73 |
| 416 | 20241031 | 121200 | 1239622725 | 2820 | 2820 | 2820 | 2820 | 1 |
| 417 | 20241031 | 121100 | 1239619905 | 2815 | 2810 | 2815 | 2810 | 3311 |
| 418 | 20241031 | 121000 | 1230315830 | 2805 | 2810 | 2810 | 2805 | 1336 |
| 419 | 20241031 | 120900 | 1226562475 | 2810 | 2820 | 2820 | 2810 | 3750 |
| 420 | 20241031 | 120800 | 1216019775 | 2830 | 2825 | 2830 | 2825 | 314 |
| 421 | 20241031 | 120700 | 1215132715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 422 | 20241031 | 120600 | 1215132715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 423 | 20241031 | 120500 | 1215132715 | 2825 | 2825 | 2825 | 2825 | 0 |
| 424 | 20241031 | 120400 | 1215132715 | 2825 | 2825 | 2825 | 2825 | 388 |
| 425 | 20241031 | 120300 | 1214036615 | 2825 | 2825 | 2825 | 2825 | 100 |
| 426 | 20241031 | 120200 | 1213754115 | 2825 | 2825 | 2825 | 2825 | 88 |
| 427 | 20241031 | 120100 | 1213505515 | 2820 | 2820 | 2820 | 2820 | 482 |
| 428 | 20241031 | 120000 | 1212146275 | 2820 | 2820 | 2820 | 2820 | 2 |
| 429 | 20241031 | 115900 | 1212140635 | 2820 | 2820 | 2820 | 2820 | 0 |
| 430 | 20241031 | 115800 | 1212140635 | 2820 | 2815 | 2820 | 2815 | 61 |
| 431 | 20241031 | 115700 | 1211968915 | 2820 | 2820 | 2820 | 2815 | 387 |
| 432 | 20241031 | 115600 | 1210877635 | 2820 | 2815 | 2820 | 2815 | 1967 |
| 433 | 20241031 | 115500 | 1205340480 | 2815 | 2800 | 2815 | 2800 | 176 |
| 434 | 20241031 | 115400 | 1204846850 | 2800 | 2790 | 2805 | 2780 | 1018 |
| 435 | 20241031 | 115300 | 1202006075 | 2790 | 2790 | 2790 | 2790 | 1 |
| 436 | 20241031 | 115200 | 1202003285 | 2785 | 2785 | 2785 | 2785 | 200 |
| 437 | 20241031 | 115100 | 1201446285 | 2790 | 2785 | 2790 | 2775 | 1236 |
| 438 | 20241031 | 115000 | 1198008370 | 2785 | 2785 | 2785 | 2785 | 6 |
| 439 | 20241031 | 114900 | 1197991660 | 2785 | 2770 | 2785 | 2770 | 2 |
| 440 | 20241031 | 114800 | 1197986105 | 2780 | 2770 | 2780 | 2770 | 165 |
| 441 | 20241031 | 114700 | 1197527555 | 2775 | 2775 | 2775 | 2775 | 41 |
| 442 | 20241031 | 114600 | 1197413780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 443 | 20241031 | 114500 | 1197413780 | 2780 | 2780 | 2780 | 2780 | 1 |
| 444 | 20241031 | 114400 | 1197411000 | 2780 | 2765 | 2795 | 2750 | 3130 |
| 445 | 20241031 | 114300 | 1188758830 | 2750 | 2790 | 2790 | 2750 | 25337 |
| 446 | 20241031 | 114200 | 1118976895 | 2775 | 2805 | 2805 | 2775 | 2759 |
| 447 | 20241031 | 114100 | 1111273465 | 2805 | 2820 | 2820 | 2800 | 12471 |
| 448 | 20241031 | 114000 | 1076287395 | 2820 | 2830 | 2830 | 2820 | 22 |
| 449 | 20241031 | 113900 | 1076225295 | 2830 | 2830 | 2830 | 2830 | 0 |
| 450 | 20241031 | 113800 | 1076225295 | 2830 | 2830 | 2830 | 2810 | 1003 |
| 451 | 20241031 | 113700 | 1073403730 | 2820 | 2830 | 2830 | 2820 | 695 |
| 452 | 20241031 | 113600 | 1071438820 | 2835 | 2835 | 2835 | 2835 | 2 |
| 453 | 20241031 | 113500 | 1071433150 | 2835 | 2835 | 2835 | 2835 | 360 |
| 454 | 20241031 | 113400 | 1070412550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 455 | 20241031 | 113300 | 1070412550 | 2825 | 2835 | 2835 | 2825 | 1212 |
| 456 | 20241031 | 113200 | 1066983095 | 2835 | 2835 | 2835 | 2835 | 0 |
| 457 | 20241031 | 113100 | 1066983095 | 2835 | 2835 | 2835 | 2835 | 0 |
| 458 | 20241031 | 113000 | 1066983095 | 2835 | 2835 | 2835 | 2835 | 352 |
| 459 | 20241031 | 112900 | 1065985175 | 2835 | 2830 | 2835 | 2830 | 1275 |
| 460 | 20241031 | 112800 | 1062375365 | 2830 | 2835 | 2835 | 2830 | 18 |
| 461 | 20241031 | 112700 | 1062324400 | 2835 | 2835 | 2835 | 2835 | 0 |
| 462 | 20241031 | 112600 | 1062324400 | 2835 | 2835 | 2835 | 2835 | 190 |
| 463 | 20241031 | 112500 | 1061785750 | 2835 | 2830 | 2835 | 2830 | 790 |
| 464 | 20241031 | 112400 | 1059550000 | 2830 | 2845 | 2845 | 2830 | 654 |
| 465 | 20241031 | 112300 | 1057697605 | 2835 | 2835 | 2835 | 2835 | 0 |
| 466 | 20241031 | 112200 | 1057697605 | 2835 | 2845 | 2845 | 2835 | 961 |
| 467 | 20241031 | 112100 | 1054969510 | 2850 | 2855 | 2860 | 2850 | 2386 |
| 468 | 20241031 | 112000 | 1048167825 | 2860 | 2860 | 2860 | 2860 | 20 |
| 469 | 20241031 | 111900 | 1048110625 | 2860 | 2865 | 2865 | 2860 | 674 |
| 470 | 20241031 | 111800 | 1046181425 | 2865 | 2865 | 2865 | 2865 | 117 |
| 471 | 20241031 | 111700 | 1045846220 | 2870 | 2870 | 2870 | 2870 | 8 |
| 472 | 20241031 | 111600 | 1045823260 | 2870 | 2875 | 2875 | 2870 | 330 |
| 473 | 20241031 | 111500 | 1044876070 | 2875 | 2870 | 2875 | 2870 | 275 |
| 474 | 20241031 | 111400 | 1044085965 | 2870 | 2870 | 2870 | 2870 | 0 |
| 475 | 20241031 | 111300 | 1044085965 | 2870 | 2865 | 2870 | 2865 | 17 |
| 476 | 20241031 | 111200 | 1044037185 | 2865 | 2865 | 2865 | 2865 | 0 |
| 477 | 20241031 | 111100 | 1044037185 | 2865 | 2865 | 2865 | 2865 | 312 |
| 478 | 20241031 | 111000 | 1043143305 | 2875 | 2875 | 2875 | 2875 | 0 |
| 479 | 20241031 | 110900 | 1043143305 | 2875 | 2875 | 2875 | 2875 | 395 |
| 480 | 20241031 | 110800 | 1042007680 | 2855 | 2855 | 2855 | 2855 | 0 |
| 481 | 20241031 | 110700 | 1042007680 | 2855 | 2880 | 2880 | 2855 | 1605 |
| 482 | 20241031 | 110600 | 1037414300 | 2880 | 2880 | 2880 | 2880 | 0 |
| 483 | 20241031 | 110500 | 1037414300 | 2880 | 2880 | 2880 | 2880 | 5 |
| 484 | 20241031 | 110400 | 1037399900 | 2880 | 2860 | 2880 | 2860 | 2065 |
| 485 | 20241031 | 110300 | 1031479060 | 2860 | 2860 | 2860 | 2860 | 38 |
| 486 | 20241031 | 110200 | 1031370380 | 2860 | 2855 | 2860 | 2855 | 49 |
| 487 | 20241031 | 110100 | 1031230250 | 2860 | 2860 | 2860 | 2860 | 0 |
| 488 | 20241031 | 110000 | 1031230250 | 2860 | 2855 | 2860 | 2855 | 90 |
| 489 | 20241031 | 105900 | 1030973245 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 490 | 20241031 | 105800 | 1028118245 | 2850 | 2845 | 2850 | 2845 | 202 |
| 491 | 20241031 | 105700 | 1027543305 | 2845 | 2845 | 2845 | 2845 | 777 |
| 492 | 20241031 | 105600 | 1025332740 | 2845 | 2845 | 2845 | 2845 | 2 |
| 493 | 20241031 | 105500 | 1025327050 | 2850 | 2850 | 2850 | 2850 | 312 |
| 494 | 20241031 | 105400 | 1024437850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 495 | 20241031 | 105300 | 1024437850 | 2850 | 2860 | 2860 | 2850 | 1725 |
| 496 | 20241031 | 105200 | 1019511085 | 2865 | 2865 | 2865 | 2865 | 10 |
| 497 | 20241031 | 105100 | 1019482435 | 2865 | 2870 | 2870 | 2865 | 361 |
| 498 | 20241031 | 105000 | 1018446610 | 2865 | 2865 | 2865 | 2865 | 313 |
| 499 | 20241031 | 104900 | 1017549865 | 2870 | 2870 | 2870 | 2870 | 51 |
| 500 | 20241031 | 104800 | 1017403495 | 2880 | 2885 | 2885 | 2870 | 1943 |
| 501 | 20241031 | 104700 | 1011823215 | 2885 | 2870 | 2885 | 2870 | 62 |
| 502 | 20241031 | 104600 | 1011645260 | 2875 | 2880 | 2885 | 2875 | 92 |
| 503 | 20241031 | 104500 | 1011379915 | 2885 | 2870 | 2885 | 2870 | 124 |
| 504 | 20241031 | 104400 | 1011023675 | 2860 | 2875 | 2885 | 2860 | 2564 |
| 505 | 20241031 | 104300 | 1003633725 | 2870 | 2860 | 2870 | 2860 | 756 |
| 506 | 20241031 | 104200 | 1001468600 | 2865 | 2860 | 2865 | 2860 | 18 |
| 507 | 20241031 | 104100 | 1001417115 | 2865 | 2860 | 2865 | 2860 | 1583 |
| 508 | 20241031 | 104000 | 996882935 | 2860 | 2855 | 2860 | 2845 | 501 |
| 509 | 20241031 | 103900 | 995450590 | 2855 | 2855 | 2855 | 2855 | 73 |
| 510 | 20241031 | 103800 | 995242175 | 2855 | 2850 | 2855 | 2850 | 1002 |
| 511 | 20241031 | 103700 | 992386470 | 2845 | 2845 | 2845 | 2845 | 312 |
| 512 | 20241031 | 103600 | 991498830 | 2850 | 2845 | 2850 | 2845 | 145 |
| 513 | 20241031 | 103500 | 991085735 | 2845 | 2845 | 2845 | 2845 | 988 |
| 514 | 20241031 | 103400 | 988274875 | 2850 | 2850 | 2850 | 2850 | 312 |
| 515 | 20241031 | 103300 | 987385675 | 2850 | 2850 | 2850 | 2850 | 22 |
| 516 | 20241031 | 103200 | 987322975 | 2845 | 2830 | 2850 | 2830 | 856 |
| 517 | 20241031 | 103100 | 984894135 | 2830 | 2830 | 2830 | 2830 | 65 |
| 518 | 20241031 | 103000 | 984710185 | 2830 | 2825 | 2830 | 2825 | 552 |
| 519 | 20241031 | 102900 | 983148390 | 2825 | 2820 | 2830 | 2815 | 544 |
| 520 | 20241031 | 102800 | 981612795 | 2815 | 2820 | 2820 | 2815 | 61 |
| 521 | 20241031 | 102700 | 981441075 | 2815 | 2820 | 2820 | 2815 | 313 |
| 522 | 20241031 | 102600 | 980558420 | 2815 | 2815 | 2815 | 2815 | 285 |
| 523 | 20241031 | 102500 | 979756145 | 2815 | 2835 | 2835 | 2810 | 4355 |
| 524 | 20241031 | 102400 | 967467840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 525 | 20241031 | 102300 | 967467840 | 2840 | 2840 | 2840 | 2840 | 360 |
| 526 | 20241031 | 102200 | 966445440 | 2840 | 2835 | 2840 | 2835 | 3194 |
| 527 | 20241031 | 102100 | 957382580 | 2845 | 2845 | 2845 | 2845 | 1216 |
| 528 | 20241031 | 102000 | 953923060 | 2845 | 2840 | 2845 | 2840 | 313 |
| 529 | 20241031 | 101900 | 953034135 | 2840 | 2840 | 2840 | 2840 | 0 |
| 530 | 20241031 | 101800 | 953034135 | 2840 | 2840 | 2840 | 2840 | 0 |
| 531 | 20241031 | 101700 | 953034135 | 2840 | 2840 | 2840 | 2840 | 78 |
| 532 | 20241031 | 101600 | 952812615 | 2840 | 2835 | 2840 | 2830 | 145 |
| 533 | 20241031 | 101500 | 952402095 | 2835 | 2835 | 2840 | 2835 | 301 |
| 534 | 20241031 | 101400 | 951547280 | 2830 | 2830 | 2830 | 2830 | 29 |
| 535 | 20241031 | 101300 | 951465210 | 2825 | 2825 | 2825 | 2825 | 1 |
| 536 | 20241031 | 101200 | 951462385 | 2825 | 2840 | 2845 | 2825 | 2654 |
| 537 | 20241031 | 101100 | 943940130 | 2840 | 2840 | 2840 | 2840 | 161 |
| 538 | 20241031 | 101000 | 943482890 | 2830 | 2835 | 2845 | 2830 | 429 |
| 539 | 20241031 | 100900 | 942266525 | 2830 | 2825 | 2835 | 2825 | 308 |
| 540 | 20241031 | 100800 | 941393570 | 2820 | 2820 | 2820 | 2820 | 265 |
| 541 | 20241031 | 100700 | 940646270 | 2820 | 2835 | 2835 | 2820 | 728 |
| 542 | 20241031 | 100600 | 938587150 | 2835 | 2830 | 2835 | 2830 | 443 |
| 543 | 20241031 | 100500 | 937333370 | 2830 | 2840 | 2845 | 2830 | 3393 |
| 544 | 20241031 | 100400 | 927713050 | 2845 | 2850 | 2850 | 2845 | 281 |
| 545 | 20241031 | 100300 | 926912420 | 2855 | 2860 | 2860 | 2855 | 577 |
| 546 | 20241031 | 100200 | 925263525 | 2855 | 2850 | 2855 | 2850 | 4557 |
| 547 | 20241031 | 100100 | 912253305 | 2855 | 2855 | 2855 | 2855 | 1 |
| 548 | 20241031 | 100000 | 912250450 | 2855 | 2850 | 2860 | 2845 | 2573 |
| 549 | 20241031 | 095900 | 904911840 | 2850 | 2840 | 2850 | 2840 | 230 |
| 550 | 20241031 | 095800 | 904258620 | 2840 | 2850 | 2850 | 2840 | 1670 |
| 551 | 20241031 | 095700 | 899509060 | 2850 | 2850 | 2850 | 2840 | 6739 |
| 552 | 20241031 | 095600 | 880308915 | 2870 | 2855 | 2870 | 2845 | 838 |
| 553 | 20241031 | 095500 | 877909700 | 2830 | 2830 | 2845 | 2820 | 13091 |
| 554 | 20241031 | 095400 | 840831995 | 2820 | 2845 | 2865 | 2820 | 12672 |
| 555 | 20241031 | 095300 | 804931095 | 2845 | 2890 | 2890 | 2830 | 11660 |
| 556 | 20241031 | 095200 | 771691495 | 2890 | 2890 | 2910 | 2880 | 8376 |
| 557 | 20241031 | 095100 | 747373060 | 2890 | 2885 | 2905 | 2875 | 9328 |
| 558 | 20241031 | 095000 | 720405615 | 2895 | 3050 | 3050 | 2885 | 38998 |
| 559 | 20241031 | 094900 | 604940135 | 3050 | 2965 | 3050 | 2955 | 34574 |
| 560 | 20241031 | 094800 | 501615465 | 2955 | 2945 | 2965 | 2945 | 11700 |
| 561 | 20241031 | 094700 | 467080425 | 2935 | 2910 | 2940 | 2900 | 6402 |
| 562 | 20241031 | 094600 | 448405545 | 2910 | 2905 | 2910 | 2900 | 8470 |
| 563 | 20241031 | 094500 | 423828955 | 2910 | 2935 | 2935 | 2910 | 4648 |
| 564 | 20241031 | 094400 | 410231460 | 2935 | 2935 | 2940 | 2920 | 3013 |
| 565 | 20241031 | 094300 | 401384720 | 2935 | 2925 | 2940 | 2915 | 7319 |
| 566 | 20241031 | 094200 | 379931795 | 2925 | 2920 | 2925 | 2900 | 12991 |
| 567 | 20241031 | 094100 | 342143845 | 2940 | 2890 | 2955 | 2890 | 41925 |
| 568 | 20241031 | 094000 | 219097660 | 2900 | 2820 | 2900 | 2820 | 20408 |
| 569 | 20241031 | 093900 | 160106975 | 2820 | 2820 | 2820 | 2820 | 1 |
| 570 | 20241031 | 093800 | 160104155 | 2810 | 2805 | 2810 | 2805 | 168 |
| 571 | 20241031 | 093700 | 159632605 | 2810 | 2810 | 2810 | 2810 | 0 |
| 572 | 20241031 | 093600 | 159632605 | 2810 | 2810 | 2810 | 2810 | 30 |
| 573 | 20241031 | 093500 | 159548305 | 2810 | 2810 | 2815 | 2810 | 586 |
| 574 | 20241031 | 093400 | 157900085 | 2825 | 2825 | 2825 | 2820 | 403 |
| 575 | 20241031 | 093300 | 156763245 | 2830 | 2830 | 2830 | 2830 | 248 |
| 576 | 20241031 | 093200 | 156061405 | 2830 | 2835 | 2840 | 2830 | 455 |
| 577 | 20241031 | 093100 | 154770190 | 2840 | 2830 | 2850 | 2830 | 1563 |
| 578 | 20241031 | 093000 | 150333460 | 2835 | 2830 | 2835 | 2830 | 5 |
| 579 | 20241031 | 092900 | 150319305 | 2840 | 2820 | 2840 | 2820 | 1913 |
| 580 | 20241031 | 092800 | 144918430 | 2820 | 2810 | 2820 | 2810 | 1025 |
| 581 | 20241031 | 092700 | 142036875 | 2810 | 2820 | 2825 | 2810 | 1130 |
| 582 | 20241031 | 092600 | 138850075 | 2825 | 2810 | 2825 | 2810 | 30 |
| 583 | 20241031 | 092500 | 138765630 | 2810 | 2790 | 2810 | 2790 | 2045 |
| 584 | 20241031 | 092400 | 133041560 | 2785 | 2785 | 2785 | 2785 | 30 |
| 585 | 20241031 | 092300 | 132958010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 586 | 20241031 | 092200 | 132958010 | 2775 | 2775 | 2775 | 2775 | 0 |
| 587 | 20241031 | 092100 | 132958010 | 2775 | 2760 | 2775 | 2760 | 1529 |
| 588 | 20241031 | 092000 | 128716140 | 2755 | 2755 | 2755 | 2755 | 0 |
| 589 | 20241031 | 091900 | 128716140 | 2755 | 2755 | 2755 | 2755 | 13 |
| 590 | 20241031 | 091800 | 128680325 | 2760 | 2760 | 2760 | 2760 | 230 |
| 591 | 20241031 | 091700 | 128045525 | 2770 | 2775 | 2775 | 2770 | 1272 |
| 592 | 20241031 | 091600 | 124520525 | 2800 | 2780 | 2800 | 2775 | 1195 |
| 593 | 20241031 | 091500 | 121188845 | 2820 | 2770 | 2820 | 2765 | 4169 |
| 594 | 20241031 | 091400 | 109520100 | 2770 | 2750 | 2770 | 2745 | 1639 |
| 595 | 20241031 | 091300 | 104997650 | 2745 | 2710 | 2745 | 2710 | 1547 |
| 596 | 20241031 | 091200 | 100772135 | 2700 | 2735 | 2735 | 2700 | 4400 |
| 597 | 20241031 | 091100 | 88865345 | 2730 | 2760 | 2760 | 2730 | 1210 |
| 598 | 20241031 | 091000 | 85555555 | 2760 | 2760 | 2760 | 2760 | 320 |
| 599 | 20241031 | 090900 | 84672355 | 2770 | 2770 | 2770 | 2770 | 0 |
| 600 | 20241031 | 090800 | 84672355 | 2770 | 2770 | 2770 | 2755 | 1419 |
| 601 | 20241031 | 090700 | 80762980 | 2755 | 2760 | 2770 | 2755 | 461 |
| 602 | 20241031 | 090600 | 79490635 | 2775 | 2740 | 2775 | 2740 | 1295 |
| 603 | 20241031 | 090500 | 75922695 | 2740 | 2700 | 2740 | 2700 | 11962 |
| 604 | 20241031 | 090400 | 43595610 | 2700 | 2755 | 2755 | 2665 | 8331 |
| 605 | 20241031 | 090300 | 21033395 | 2750 | 2750 | 2750 | 2750 | 42 |
| 606 | 20241031 | 090200 | 20917895 | 2750 | 2760 | 2760 | 2750 | 1403 |
| 607 | 20241031 | 090100 | 17057485 | 2760 | 2795 | 2795 | 2750 | 2276 |
| 608 | 20241031 | 090000 | 10769375 | 2765 | 2805 | 2930 | 2765 | 3804 |