31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 183800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 3 | 20241031 | 183700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20241031 | 183600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20241031 | 183500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20241031 | 183400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20241031 | 183300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20241031 | 183200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20241031 | 183100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20241031 | 183000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20241031 | 182900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20241031 | 182800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20241031 | 182700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20241031 | 182600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20241031 | 182500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20241031 | 182400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20241031 | 182300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20241031 | 182200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20241031 | 182100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20241031 | 182000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20241031 | 181900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20241031 | 181800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20241031 | 181700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20241031 | 181600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20241031 | 181500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20241031 | 181400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20241031 | 181300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20241031 | 181200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20241031 | 181100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20241031 | 181000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20241031 | 180900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20241031 | 180800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 33 | 20241031 | 180700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20241031 | 180600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20241031 | 180500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20241031 | 180400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20241031 | 180300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20241031 | 180200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20241031 | 180100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20241031 | 180000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20241031 | 175900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20241031 | 175800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20241031 | 175700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20241031 | 175600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20241031 | 175500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20241031 | 175400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20241031 | 175300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20241031 | 175200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20241031 | 175100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20241031 | 175000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20241031 | 174900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20241031 | 174800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20241031 | 174700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20241031 | 174600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20241031 | 174500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20241031 | 174400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20241031 | 174300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20241031 | 174200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20241031 | 174100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20241031 | 174000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20241031 | 173900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20241031 | 173800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 63 | 20241031 | 173700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20241031 | 173600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20241031 | 173500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20241031 | 173400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20241031 | 173300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20241031 | 173200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20241031 | 173100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20241031 | 173000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20241031 | 172900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20241031 | 172800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20241031 | 172700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20241031 | 172600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20241031 | 172500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20241031 | 172400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20241031 | 172300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20241031 | 172200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20241031 | 172100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20241031 | 172000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20241031 | 171900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20241031 | 171800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20241031 | 171700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20241031 | 171600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20241031 | 171500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20241031 | 171400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20241031 | 171300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20241031 | 171200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20241031 | 171100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20241031 | 171000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20241031 | 170900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20241031 | 170800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 93 | 20241031 | 170700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20241031 | 170600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20241031 | 170500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20241031 | 170400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20241031 | 170300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20241031 | 170200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20241031 | 170100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20241031 | 170000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20241031 | 165900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20241031 | 165800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20241031 | 165700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20241031 | 165600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20241031 | 165500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20241031 | 165400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20241031 | 165300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20241031 | 165200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20241031 | 165100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20241031 | 165000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20241031 | 164900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20241031 | 164800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20241031 | 164700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20241031 | 164600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20241031 | 164500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20241031 | 164400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20241031 | 164300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20241031 | 164200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20241031 | 164100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20241031 | 164000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20241031 | 163900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20241031 | 163800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 123 | 20241031 | 163700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20241031 | 163600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20241031 | 163500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20241031 | 163400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20241031 | 163300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20241031 | 163200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20241031 | 163100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20241031 | 163000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20241031 | 162900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20241031 | 162800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20241031 | 162700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20241031 | 162600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20241031 | 162500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20241031 | 162400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20241031 | 162300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20241031 | 162200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20241031 | 162100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20241031 | 162000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20241031 | 161900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20241031 | 161800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20241031 | 161700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20241031 | 161600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20241031 | 161500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20241031 | 161400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20241031 | 161300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20241031 | 161200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20241031 | 161100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20241031 | 161000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20241031 | 160900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20241031 | 160800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 153 | 20241031 | 160700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20241031 | 160600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20241031 | 160500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20241031 | 160400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20241031 | 160300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20241031 | 160200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20241031 | 160100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20241031 | 160000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20241031 | 155900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20241031 | 155800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20241031 | 155700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20241031 | 155600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20241031 | 155500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20241031 | 155400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20241031 | 155300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20241031 | 155200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20241031 | 155100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20241031 | 155000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20241031 | 154900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20241031 | 154800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20241031 | 154700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20241031 | 154600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20241031 | 154500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20241031 | 154400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20241031 | 154300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20241031 | 154200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20241031 | 154100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20241031 | 154000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20241031 | 153900 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20241031 | 153800 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 183 | 20241031 | 153700 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20241031 | 153600 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20241031 | 153500 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20241031 | 153400 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20241031 | 153300 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20241031 | 153200 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20241031 | 153100 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20241031 | 153000 | 13889068350 | 43750 | 43750 | 43750 | 43750 | 6338 |
| 191 | 20241031 | 152900 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20241031 | 152800 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20241031 | 152700 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20241031 | 152600 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20241031 | 152500 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20241031 | 152400 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20241031 | 152300 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20241031 | 152200 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20241031 | 152100 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20241031 | 152000 | 13611780850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20241031 | 151900 | 13611780850 | 43450 | 43450 | 43450 | 43400 | 633 |
| 202 | 20241031 | 151800 | 13584294700 | 43450 | 43400 | 43450 | 43350 | 1236 |
| 203 | 20241031 | 151700 | 13530701050 | 43400 | 43350 | 43400 | 43350 | 287 |
| 204 | 20241031 | 151600 | 13518248450 | 43350 | 43450 | 43450 | 43350 | 230 |
| 205 | 20241031 | 151500 | 13508265950 | 43450 | 43400 | 43450 | 43350 | 1224 |
| 206 | 20241031 | 151400 | 13455143550 | 43450 | 43450 | 43450 | 43400 | 603 |
| 207 | 20241031 | 151300 | 13428956250 | 43400 | 43450 | 43500 | 43400 | 782 |
| 208 | 20241031 | 151200 | 13394990750 | 43450 | 43450 | 43500 | 43450 | 218 |
| 209 | 20241031 | 151100 | 13385516400 | 43500 | 43500 | 43500 | 43450 | 324 |
| 210 | 20241031 | 151000 | 13371436950 | 43500 | 43450 | 43500 | 43450 | 103 |
| 211 | 20241031 | 150900 | 13366960900 | 43500 | 43400 | 43500 | 43400 | 422 |
| 212 | 20241031 | 150800 | 13348612900 | 43400 | 43450 | 43450 | 43400 | 312 |
| 213 | 20241031 | 150700 | 13335058300 | 43450 | 43500 | 43500 | 43450 | 429 |
| 214 | 20241031 | 150600 | 13316402450 | 43500 | 43400 | 43500 | 43400 | 196 |
| 215 | 20241031 | 150500 | 13307886800 | 43400 | 43400 | 43500 | 43350 | 460 |
| 216 | 20241031 | 150400 | 13287919100 | 43350 | 43500 | 43500 | 43350 | 216 |
| 217 | 20241031 | 150300 | 13278537150 | 43500 | 43400 | 43500 | 43400 | 104 |
| 218 | 20241031 | 150200 | 13274021150 | 43500 | 43450 | 43500 | 43400 | 827 |
| 219 | 20241031 | 150100 | 13238098800 | 43450 | 43450 | 43450 | 43400 | 587 |
| 220 | 20241031 | 150000 | 13212599050 | 43500 | 43500 | 43500 | 43450 | 195 |
| 221 | 20241031 | 145900 | 13204123750 | 43450 | 43400 | 43500 | 43400 | 233 |
| 222 | 20241031 | 145800 | 13194002250 | 43400 | 43550 | 43550 | 43400 | 561 |
| 223 | 20241031 | 145700 | 13169641000 | 43500 | 43550 | 43600 | 43500 | 460 |
| 224 | 20241031 | 145600 | 13149614050 | 43550 | 43600 | 43600 | 43550 | 670 |
| 225 | 20241031 | 145500 | 13120432600 | 43600 | 43650 | 43700 | 43600 | 197 |
| 226 | 20241031 | 145400 | 13111841900 | 43650 | 43700 | 43750 | 43650 | 335 |
| 227 | 20241031 | 145300 | 13097205650 | 43750 | 43800 | 43800 | 43750 | 776 |
| 228 | 20241031 | 145200 | 13063254100 | 43800 | 43800 | 43850 | 43800 | 562 |
| 229 | 20241031 | 145100 | 13038632450 | 43800 | 43900 | 43900 | 43800 | 1434 |
| 230 | 20241031 | 145000 | 12975687400 | 43850 | 43850 | 43900 | 43850 | 718 |
| 231 | 20241031 | 144900 | 12944192750 | 43900 | 43850 | 43900 | 43850 | 524 |
| 232 | 20241031 | 144800 | 12921210200 | 43850 | 43800 | 43850 | 43800 | 117 |
| 233 | 20241031 | 144700 | 12916085500 | 43850 | 43800 | 43850 | 43800 | 310 |
| 234 | 20241031 | 144600 | 12902502300 | 43800 | 43850 | 43900 | 43800 | 540 |
| 235 | 20241031 | 144500 | 12878822600 | 43850 | 43850 | 43900 | 43800 | 150 |
| 236 | 20241031 | 144400 | 12872244400 | 43800 | 43800 | 43850 | 43750 | 640 |
| 237 | 20241031 | 144300 | 12844201400 | 43750 | 43750 | 43800 | 43700 | 250 |
| 238 | 20241031 | 144200 | 12833261200 | 43800 | 43750 | 43800 | 43750 | 686 |
| 239 | 20241031 | 144100 | 12803234750 | 43750 | 43750 | 43750 | 43700 | 280 |
| 240 | 20241031 | 144000 | 12790994750 | 43700 | 43650 | 43750 | 43650 | 115 |
| 241 | 20241031 | 143900 | 12785968650 | 43800 | 43650 | 43800 | 43600 | 1695 |
| 242 | 20241031 | 143800 | 12711834500 | 43650 | 43600 | 43700 | 43600 | 404 |
| 243 | 20241031 | 143700 | 12694194400 | 43600 | 43500 | 43700 | 43500 | 403 |
| 244 | 20241031 | 143600 | 12676626000 | 43500 | 43500 | 43500 | 43500 | 11 |
| 245 | 20241031 | 143500 | 12676147500 | 43500 | 43500 | 43500 | 43450 | 47 |
| 246 | 20241031 | 143400 | 12674104650 | 43500 | 43500 | 43500 | 43450 | 84 |
| 247 | 20241031 | 143300 | 12670453750 | 43500 | 43450 | 43500 | 43400 | 297 |
| 248 | 20241031 | 143200 | 12657543900 | 43450 | 43450 | 43450 | 43400 | 149 |
| 249 | 20241031 | 143100 | 12651075700 | 43450 | 43450 | 43450 | 43400 | 43 |
| 250 | 20241031 | 143000 | 12649208150 | 43450 | 43350 | 43450 | 43350 | 174 |
| 251 | 20241031 | 142900 | 12641658750 | 43400 | 43400 | 43400 | 43350 | 148 |
| 252 | 20241031 | 142800 | 12635238700 | 43400 | 43300 | 43400 | 43300 | 688 |
| 253 | 20241031 | 142700 | 12605409400 | 43350 | 43300 | 43350 | 43300 | 189 |
| 254 | 20241031 | 142600 | 12597223700 | 43300 | 43300 | 43350 | 43300 | 61 |
| 255 | 20241031 | 142500 | 12594582050 | 43350 | 43300 | 43350 | 43300 | 201 |
| 256 | 20241031 | 142400 | 12585873750 | 43350 | 43300 | 43350 | 43300 | 139 |
| 257 | 20241031 | 142300 | 12579854900 | 43350 | 43350 | 43350 | 43300 | 710 |
| 258 | 20241031 | 142200 | 12549087300 | 43350 | 43350 | 43350 | 43300 | 132 |
| 259 | 20241031 | 142100 | 12543370100 | 43300 | 43250 | 43350 | 43250 | 227 |
| 260 | 20241031 | 142000 | 12533542650 | 43300 | 43300 | 43300 | 43250 | 152 |
| 261 | 20241031 | 141900 | 12526961100 | 43300 | 43300 | 43350 | 43250 | 733 |
| 262 | 20241031 | 141800 | 12495222850 | 43300 | 43400 | 43400 | 43300 | 2532 |
| 263 | 20241031 | 141700 | 12385415700 | 43450 | 43400 | 43450 | 43400 | 112 |
| 264 | 20241031 | 141600 | 12380551300 | 43400 | 43400 | 43450 | 43400 | 151 |
| 265 | 20241031 | 141500 | 12373992800 | 43450 | 43400 | 43450 | 43400 | 317 |
| 266 | 20241031 | 141400 | 12360224700 | 43400 | 43400 | 43450 | 43400 | 105 |
| 267 | 20241031 | 141300 | 12355667400 | 43400 | 43450 | 43450 | 43400 | 95 |
| 268 | 20241031 | 141200 | 12351544350 | 43450 | 43400 | 43450 | 43400 | 30 |
| 269 | 20241031 | 141100 | 12350241350 | 43450 | 43400 | 43450 | 43400 | 188 |
| 270 | 20241031 | 141000 | 12342082100 | 43400 | 43400 | 43400 | 43350 | 767 |
| 271 | 20241031 | 140900 | 12308797450 | 43400 | 43350 | 43400 | 43350 | 70 |
| 272 | 20241031 | 140800 | 12305761450 | 43400 | 43400 | 43400 | 43350 | 151 |
| 273 | 20241031 | 140700 | 12299215400 | 43400 | 43350 | 43400 | 43350 | 430 |
| 274 | 20241031 | 140600 | 12280574400 | 43400 | 43450 | 43500 | 43400 | 640 |
| 275 | 20241031 | 140500 | 12252788100 | 43450 | 43550 | 43550 | 43450 | 242 |
| 276 | 20241031 | 140400 | 12242266300 | 43550 | 43550 | 43600 | 43550 | 1068 |
| 277 | 20241031 | 140300 | 12195753150 | 43600 | 43650 | 43650 | 43600 | 293 |
| 278 | 20241031 | 140200 | 12182976700 | 43650 | 43650 | 43650 | 43650 | 10 |
| 279 | 20241031 | 140100 | 12182540200 | 43700 | 43600 | 43750 | 43550 | 122 |
| 280 | 20241031 | 140000 | 12177214300 | 43600 | 43550 | 43600 | 43500 | 534 |
| 281 | 20241031 | 135900 | 12153968750 | 43550 | 43700 | 43700 | 43550 | 126 |
| 282 | 20241031 | 135800 | 12148474000 | 43650 | 43600 | 43700 | 43600 | 262 |
| 283 | 20241031 | 135700 | 12137030050 | 43600 | 43550 | 43600 | 43550 | 196 |
| 284 | 20241031 | 135600 | 12128487450 | 43700 | 43550 | 43700 | 43500 | 689 |
| 285 | 20241031 | 135500 | 12098461850 | 43550 | 43550 | 43600 | 43500 | 400 |
| 286 | 20241031 | 135400 | 12081040050 | 43600 | 43500 | 43600 | 43500 | 351 |
| 287 | 20241031 | 135300 | 12065764250 | 43550 | 43500 | 43550 | 43450 | 220 |
| 288 | 20241031 | 135200 | 12056194550 | 43500 | 43500 | 43500 | 43450 | 98 |
| 289 | 20241031 | 135100 | 12051933100 | 43550 | 43450 | 43550 | 43450 | 224 |
| 290 | 20241031 | 135000 | 12042193800 | 43450 | 43450 | 43450 | 43400 | 221 |
| 291 | 20241031 | 134900 | 12032593600 | 43400 | 43400 | 43450 | 43400 | 52 |
| 292 | 20241031 | 134800 | 12030336450 | 43350 | 43350 | 43350 | 43300 | 221 |
| 293 | 20241031 | 134700 | 12020763600 | 43300 | 43250 | 43350 | 43250 | 646 |
| 294 | 20241031 | 134600 | 11992793000 | 43300 | 43300 | 43350 | 43250 | 487 |
| 295 | 20241031 | 134500 | 11971706450 | 43350 | 43450 | 43450 | 43350 | 864 |
| 296 | 20241031 | 134400 | 11934212150 | 43500 | 43550 | 43550 | 43450 | 380 |
| 297 | 20241031 | 134300 | 11917689050 | 43500 | 43550 | 43550 | 43500 | 468 |
| 298 | 20241031 | 134200 | 11897327150 | 43550 | 43600 | 43700 | 43500 | 689 |
| 299 | 20241031 | 134100 | 11867307800 | 43600 | 43550 | 43600 | 43550 | 401 |
| 300 | 20241031 | 134000 | 11849841800 | 43550 | 43550 | 43550 | 43500 | 117 |
| 301 | 20241031 | 133900 | 11844749950 | 43550 | 43500 | 43550 | 43450 | 109 |
| 302 | 20241031 | 133800 | 11840005550 | 43450 | 43450 | 43450 | 43400 | 1667 |
| 303 | 20241031 | 133700 | 11767577850 | 43450 | 43450 | 43500 | 43400 | 419 |
| 304 | 20241031 | 133600 | 11749372750 | 43500 | 43550 | 43550 | 43500 | 341 |
| 305 | 20241031 | 133500 | 11734538150 | 43550 | 43600 | 43600 | 43550 | 465 |
| 306 | 20241031 | 133400 | 11714282400 | 43600 | 43550 | 43600 | 43550 | 229 |
| 307 | 20241031 | 133300 | 11704305300 | 43550 | 43450 | 43550 | 43450 | 753 |
| 308 | 20241031 | 133200 | 11671551200 | 43450 | 43450 | 43500 | 43450 | 400 |
| 309 | 20241031 | 133100 | 11654171150 | 43550 | 43500 | 43550 | 43450 | 805 |
| 310 | 20241031 | 133000 | 11619167800 | 43500 | 43500 | 43600 | 43500 | 1419 |
| 311 | 20241031 | 132900 | 11557393950 | 43500 | 43600 | 43600 | 43500 | 474 |
| 312 | 20241031 | 132800 | 11536751150 | 43550 | 43750 | 43750 | 43550 | 994 |
| 313 | 20241031 | 132700 | 11493370800 | 43800 | 43850 | 43850 | 43750 | 225 |
| 314 | 20241031 | 132600 | 11483523650 | 43850 | 43900 | 43900 | 43700 | 1600 |
| 315 | 20241031 | 132500 | 11413382800 | 43900 | 43950 | 43950 | 43900 | 77 |
| 316 | 20241031 | 132400 | 11410000400 | 43950 | 43900 | 43950 | 43900 | 193 |
| 317 | 20241031 | 132300 | 11401527100 | 43900 | 43950 | 43950 | 43900 | 798 |
| 318 | 20241031 | 132200 | 11366469250 | 43950 | 44000 | 44050 | 43900 | 1204 |
| 319 | 20241031 | 132100 | 11313510350 | 44050 | 44050 | 44150 | 44050 | 555 |
| 320 | 20241031 | 132000 | 11289061650 | 44050 | 44100 | 44200 | 44050 | 660 |
| 321 | 20241031 | 131900 | 11259907200 | 44150 | 44150 | 44200 | 44100 | 223 |
| 322 | 20241031 | 131800 | 11250061650 | 44100 | 44050 | 44150 | 44050 | 478 |
| 323 | 20241031 | 131700 | 11229002150 | 44050 | 44200 | 44200 | 44050 | 433 |
| 324 | 20241031 | 131600 | 11209911250 | 44200 | 44250 | 44250 | 44200 | 673 |
| 325 | 20241031 | 131500 | 11180156500 | 44250 | 44150 | 44250 | 44100 | 1151 |
| 326 | 20241031 | 131400 | 11129317850 | 44200 | 44400 | 44400 | 44200 | 559 |
| 327 | 20241031 | 131300 | 11104597250 | 44500 | 44300 | 44550 | 44200 | 2110 |
| 328 | 20241031 | 131200 | 11010818500 | 44350 | 44450 | 44500 | 44300 | 862 |
| 329 | 20241031 | 131100 | 10972567550 | 44450 | 44350 | 44500 | 44350 | 1351 |
| 330 | 20241031 | 131000 | 10912551000 | 44350 | 44350 | 44400 | 44300 | 1677 |
| 331 | 20241031 | 130900 | 10838135700 | 44350 | 44150 | 44350 | 44150 | 2550 |
| 332 | 20241031 | 130800 | 10725235500 | 44150 | 44500 | 44500 | 44100 | 2358 |
| 333 | 20241031 | 130700 | 10620619650 | 44450 | 44500 | 44550 | 44400 | 3253 |
| 334 | 20241031 | 130600 | 10475951800 | 44500 | 44250 | 44550 | 44250 | 3101 |
| 335 | 20241031 | 130500 | 10338248750 | 44250 | 44050 | 44250 | 44050 | 2696 |
| 336 | 20241031 | 130400 | 10219180800 | 44000 | 43600 | 44050 | 43550 | 4813 |
| 337 | 20241031 | 130300 | 10008284000 | 43550 | 43550 | 43600 | 43550 | 472 |
| 338 | 20241031 | 130200 | 9987727100 | 43600 | 43600 | 43600 | 43600 | 392 |
| 339 | 20241031 | 130100 | 9970635900 | 43550 | 43600 | 43600 | 43550 | 263 |
| 340 | 20241031 | 130000 | 9959181900 | 43600 | 43600 | 43600 | 43500 | 102 |
| 341 | 20241031 | 125900 | 9954739900 | 43550 | 43550 | 43550 | 43550 | 166 |
| 342 | 20241031 | 125800 | 9947510600 | 43500 | 43600 | 43600 | 43500 | 814 |
| 343 | 20241031 | 125700 | 9912037350 | 43600 | 43500 | 43600 | 43500 | 1061 |
| 344 | 20241031 | 125600 | 9865805350 | 43500 | 43400 | 43500 | 43400 | 302 |
| 345 | 20241031 | 125500 | 9852694700 | 43400 | 43400 | 43450 | 43400 | 544 |
| 346 | 20241031 | 125400 | 9829085050 | 43400 | 43450 | 43500 | 43400 | 136 |
| 347 | 20241031 | 125300 | 9823174800 | 43450 | 43500 | 43550 | 43450 | 171 |
| 348 | 20241031 | 125200 | 9815739450 | 43500 | 43550 | 43550 | 43450 | 810 |
| 349 | 20241031 | 125100 | 9780521300 | 43550 | 43450 | 43550 | 43450 | 599 |
| 350 | 20241031 | 125000 | 9754456150 | 43450 | 43500 | 43550 | 43450 | 1356 |
| 351 | 20241031 | 124900 | 9695491400 | 43450 | 43500 | 43500 | 43450 | 165 |
| 352 | 20241031 | 124800 | 9688317600 | 43500 | 43500 | 43500 | 43450 | 337 |
| 353 | 20241031 | 124700 | 9673658650 | 43500 | 43500 | 43550 | 43450 | 676 |
| 354 | 20241031 | 124600 | 9644247550 | 43450 | 43400 | 43450 | 43400 | 717 |
| 355 | 20241031 | 124500 | 9613109750 | 43350 | 43350 | 43400 | 43350 | 130 |
| 356 | 20241031 | 124400 | 9607468450 | 43400 | 43350 | 43400 | 43300 | 941 |
| 357 | 20241031 | 124300 | 9566675500 | 43300 | 43150 | 43350 | 43150 | 955 |
| 358 | 20241031 | 124200 | 9525368850 | 43150 | 43100 | 43150 | 43050 | 96 |
| 359 | 20241031 | 124100 | 9521230750 | 43100 | 43050 | 43100 | 43050 | 292 |
| 360 | 20241031 | 124000 | 9508649700 | 43050 | 43050 | 43050 | 43000 | 96 |
| 361 | 20241031 | 123900 | 9504517150 | 43050 | 43050 | 43100 | 43050 | 147 |
| 362 | 20241031 | 123800 | 9498186100 | 43100 | 43050 | 43100 | 43050 | 68 |
| 363 | 20241031 | 123700 | 9495258400 | 43100 | 43100 | 43100 | 43050 | 124 |
| 364 | 20241031 | 123600 | 9489914100 | 43000 | 43000 | 43000 | 42950 | 176 |
| 365 | 20241031 | 123500 | 9482348700 | 43000 | 43000 | 43000 | 42950 | 194 |
| 366 | 20241031 | 123400 | 9474007150 | 42950 | 42950 | 43000 | 42950 | 85 |
| 367 | 20241031 | 123300 | 9470356350 | 42950 | 43000 | 43000 | 42950 | 154 |
| 368 | 20241031 | 123200 | 9463736500 | 43000 | 43000 | 43000 | 43000 | 43 |
| 369 | 20241031 | 123100 | 9461887500 | 43000 | 43050 | 43150 | 43000 | 152 |
| 370 | 20241031 | 123000 | 9455344500 | 43050 | 43000 | 43050 | 42950 | 172 |
| 371 | 20241031 | 122900 | 9447950500 | 43000 | 42950 | 43000 | 42950 | 243 |
| 372 | 20241031 | 122800 | 9437506900 | 43000 | 42950 | 43000 | 42950 | 74 |
| 373 | 20241031 | 122700 | 9434328400 | 42950 | 43000 | 43000 | 42950 | 774 |
| 374 | 20241031 | 122600 | 9401072700 | 42950 | 42950 | 43000 | 42900 | 163 |
| 375 | 20241031 | 122500 | 9394070000 | 42950 | 42950 | 42950 | 42950 | 455 |
| 376 | 20241031 | 122400 | 9374527750 | 42950 | 43000 | 43000 | 42950 | 22 |
| 377 | 20241031 | 122300 | 9373582300 | 43000 | 43000 | 43000 | 42950 | 145 |
| 378 | 20241031 | 122200 | 9367353450 | 42950 | 42900 | 42950 | 42900 | 332 |
| 379 | 20241031 | 122100 | 9353098800 | 42900 | 43000 | 43000 | 42900 | 1334 |
| 380 | 20241031 | 122000 | 9295833000 | 43000 | 43050 | 43050 | 43000 | 204 |
| 381 | 20241031 | 121900 | 9287060150 | 43000 | 43000 | 43050 | 43000 | 138 |
| 382 | 20241031 | 121800 | 9281125900 | 43050 | 43050 | 43050 | 43000 | 27 |
| 383 | 20241031 | 121700 | 9279964200 | 43000 | 43100 | 43100 | 43000 | 441 |
| 384 | 20241031 | 121600 | 9260989200 | 43050 | 43050 | 43050 | 43050 | 254 |
| 385 | 20241031 | 121500 | 9250054500 | 43050 | 43000 | 43050 | 43000 | 131 |
| 386 | 20241031 | 121400 | 9244415100 | 43000 | 43100 | 43150 | 43000 | 313 |
| 387 | 20241031 | 121300 | 9230935700 | 43150 | 43100 | 43150 | 43100 | 137 |
| 388 | 20241031 | 121200 | 9225029700 | 43100 | 43150 | 43150 | 43050 | 75 |
| 389 | 20241031 | 121100 | 9221799750 | 43150 | 43050 | 43200 | 43000 | 726 |
| 390 | 20241031 | 121000 | 9190554700 | 43050 | 43050 | 43050 | 43000 | 171 |
| 391 | 20241031 | 120900 | 9183198700 | 43050 | 43000 | 43050 | 43000 | 185 |
| 392 | 20241031 | 120800 | 9175243300 | 43000 | 43050 | 43050 | 42950 | 477 |
| 393 | 20241031 | 120700 | 9154732000 | 43000 | 43100 | 43100 | 43000 | 259 |
| 394 | 20241031 | 120600 | 9143571350 | 43050 | 43000 | 43050 | 43000 | 218 |
| 395 | 20241031 | 120500 | 9134194800 | 43000 | 43000 | 43000 | 42900 | 228 |
| 396 | 20241031 | 120400 | 9124396500 | 42950 | 42950 | 43000 | 42900 | 36 |
| 397 | 20241031 | 120300 | 9122850500 | 42850 | 42850 | 42900 | 42850 | 149 |
| 398 | 20241031 | 120200 | 9116461250 | 42900 | 43000 | 43000 | 42900 | 1248 |
| 399 | 20241031 | 120100 | 9062808500 | 42950 | 42900 | 42950 | 42850 | 369 |
| 400 | 20241031 | 120000 | 9046993600 | 42900 | 42950 | 42950 | 42850 | 592 |
| 401 | 20241031 | 115900 | 9021605100 | 42950 | 42950 | 42950 | 42900 | 179 |
| 402 | 20241031 | 115800 | 9013923150 | 42950 | 42950 | 42950 | 42950 | 102 |
| 403 | 20241031 | 115700 | 9009542250 | 42950 | 42950 | 42950 | 42900 | 151 |
| 404 | 20241031 | 115600 | 9003059150 | 42950 | 42900 | 42950 | 42900 | 100 |
| 405 | 20241031 | 115500 | 8998768150 | 42950 | 43000 | 43050 | 42950 | 362 |
| 406 | 20241031 | 115400 | 8983205300 | 43000 | 43000 | 43050 | 43000 | 108 |
| 407 | 20241031 | 115300 | 8978561250 | 43000 | 43100 | 43100 | 43000 | 18 |
| 408 | 20241031 | 115200 | 8977786800 | 43000 | 42950 | 43000 | 42950 | 26 |
| 409 | 20241031 | 115100 | 8976668950 | 42950 | 42950 | 42950 | 42950 | 222 |
| 410 | 20241031 | 115000 | 8967134050 | 42950 | 43000 | 43000 | 42950 | 144 |
| 411 | 20241031 | 114900 | 8960945400 | 43000 | 42900 | 43000 | 42900 | 204 |
| 412 | 20241031 | 114800 | 8952188000 | 42850 | 42850 | 42900 | 42850 | 424 |
| 413 | 20241031 | 114700 | 8934018100 | 42850 | 42850 | 42850 | 42800 | 380 |
| 414 | 20241031 | 114600 | 8917752900 | 42850 | 42800 | 42850 | 42800 | 167 |
| 415 | 20241031 | 114500 | 8910600350 | 42800 | 42850 | 42900 | 42800 | 1045 |
| 416 | 20241031 | 114400 | 8865839600 | 42900 | 42900 | 42900 | 42850 | 388 |
| 417 | 20241031 | 114300 | 8849198600 | 42900 | 42900 | 42950 | 42900 | 240 |
| 418 | 20241031 | 114200 | 8838902550 | 42900 | 43000 | 43000 | 42900 | 556 |
| 419 | 20241031 | 114100 | 8815037650 | 43000 | 43050 | 43050 | 42950 | 254 |
| 420 | 20241031 | 114000 | 8804116600 | 43000 | 43050 | 43050 | 43000 | 342 |
| 421 | 20241031 | 113900 | 8789405500 | 43050 | 43100 | 43150 | 43000 | 483 |
| 422 | 20241031 | 113800 | 8768615200 | 43100 | 43100 | 43100 | 43000 | 202 |
| 423 | 20241031 | 113700 | 8759918200 | 43000 | 43100 | 43200 | 43000 | 245 |
| 424 | 20241031 | 113600 | 8749371500 | 43150 | 42950 | 43150 | 42950 | 838 |
| 425 | 20241031 | 113500 | 8713360200 | 42950 | 42950 | 42950 | 42900 | 337 |
| 426 | 20241031 | 113400 | 8698892850 | 42900 | 42900 | 42950 | 42900 | 180 |
| 427 | 20241031 | 113300 | 8691162700 | 42900 | 42900 | 42950 | 42850 | 261 |
| 428 | 20241031 | 113200 | 8679965200 | 42850 | 42950 | 42950 | 42850 | 224 |
| 429 | 20241031 | 113100 | 8670361800 | 42950 | 42900 | 42950 | 42900 | 374 |
| 430 | 20241031 | 113000 | 8654306650 | 42950 | 43150 | 43150 | 42900 | 552 |
| 431 | 20241031 | 112900 | 8630599350 | 43150 | 43150 | 43200 | 43100 | 478 |
| 432 | 20241031 | 112800 | 8609972600 | 43100 | 42950 | 43100 | 42800 | 917 |
| 433 | 20241031 | 112700 | 8570550050 | 42950 | 42950 | 43000 | 42850 | 685 |
| 434 | 20241031 | 112600 | 8541129850 | 42900 | 42750 | 42900 | 42750 | 794 |
| 435 | 20241031 | 112500 | 8507122100 | 42750 | 42700 | 42750 | 42650 | 388 |
| 436 | 20241031 | 112400 | 8490562600 | 42700 | 42750 | 42800 | 42600 | 2906 |
| 437 | 20241031 | 112300 | 8366688200 | 42700 | 42700 | 42750 | 42600 | 2415 |
| 438 | 20241031 | 112200 | 8263653450 | 42650 | 42700 | 42700 | 42650 | 581 |
| 439 | 20241031 | 112100 | 8238854000 | 42650 | 42800 | 42850 | 42650 | 3468 |
| 440 | 20241031 | 112000 | 8090598850 | 42800 | 42850 | 42850 | 42800 | 1073 |
| 441 | 20241031 | 111900 | 8044669050 | 42850 | 42850 | 42850 | 42800 | 719 |
| 442 | 20241031 | 111800 | 8013884150 | 42850 | 42900 | 42950 | 42850 | 3370 |
| 443 | 20241031 | 111700 | 7869425200 | 42900 | 42950 | 43000 | 42900 | 874 |
| 444 | 20241031 | 111600 | 7831884850 | 42950 | 43000 | 43000 | 42950 | 345 |
| 445 | 20241031 | 111500 | 7817054400 | 43000 | 43050 | 43050 | 42900 | 1968 |
| 446 | 20241031 | 111400 | 7732504200 | 43000 | 43050 | 43050 | 43000 | 79 |
| 447 | 20241031 | 111300 | 7729107100 | 43000 | 43050 | 43050 | 43000 | 494 |
| 448 | 20241031 | 111200 | 7707862550 | 43050 | 43000 | 43050 | 43000 | 283 |
| 449 | 20241031 | 111100 | 7695687500 | 43000 | 43000 | 43000 | 42950 | 405 |
| 450 | 20241031 | 111000 | 7678273000 | 43000 | 43000 | 43000 | 42950 | 463 |
| 451 | 20241031 | 110900 | 7658364050 | 43000 | 43000 | 43050 | 43000 | 781 |
| 452 | 20241031 | 110800 | 7624780050 | 43000 | 43000 | 43050 | 43000 | 656 |
| 453 | 20241031 | 110700 | 7596567550 | 43000 | 43150 | 43150 | 42950 | 3788 |
| 454 | 20241031 | 110600 | 7433615550 | 43100 | 43100 | 43150 | 43100 | 252 |
| 455 | 20241031 | 110500 | 7422751750 | 43100 | 43100 | 43100 | 43050 | 445 |
| 456 | 20241031 | 110400 | 7403575650 | 43100 | 43050 | 43150 | 43050 | 440 |
| 457 | 20241031 | 110300 | 7384611600 | 43100 | 43100 | 43100 | 43050 | 779 |
| 458 | 20241031 | 110200 | 7351047300 | 43100 | 43100 | 43100 | 43050 | 223 |
| 459 | 20241031 | 110100 | 7341439400 | 43050 | 43050 | 43100 | 43050 | 583 |
| 460 | 20241031 | 110000 | 7316322050 | 43050 | 43150 | 43150 | 43050 | 196 |
| 461 | 20241031 | 105900 | 7307874750 | 43150 | 43150 | 43150 | 43050 | 637 |
| 462 | 20241031 | 105800 | 7280414650 | 43150 | 43100 | 43150 | 43100 | 158 |
| 463 | 20241031 | 105700 | 7273601250 | 43100 | 43150 | 43150 | 43100 | 537 |
| 464 | 20241031 | 105600 | 7250455100 | 43100 | 43150 | 43150 | 43100 | 411 |
| 465 | 20241031 | 105500 | 7232731200 | 43150 | 43100 | 43150 | 43100 | 42 |
| 466 | 20241031 | 105400 | 7230920300 | 43100 | 43150 | 43150 | 43100 | 152 |
| 467 | 20241031 | 105300 | 7224365150 | 43150 | 43200 | 43200 | 43100 | 654 |
| 468 | 20241031 | 105200 | 7196144250 | 43200 | 43150 | 43200 | 43150 | 100 |
| 469 | 20241031 | 105100 | 7191828450 | 43150 | 43150 | 43150 | 43150 | 228 |
| 470 | 20241031 | 105000 | 7181990250 | 43150 | 43250 | 43250 | 43150 | 1024 |
| 471 | 20241031 | 104900 | 7137768200 | 43250 | 43300 | 43300 | 43200 | 214 |
| 472 | 20241031 | 104800 | 7128513050 | 43300 | 43250 | 43300 | 43150 | 253 |
| 473 | 20241031 | 104700 | 7117578150 | 43250 | 43300 | 43300 | 43200 | 220 |
| 474 | 20241031 | 104600 | 7108059650 | 43300 | 43200 | 43300 | 43200 | 276 |
| 475 | 20241031 | 104500 | 7096126250 | 43250 | 43250 | 43250 | 43200 | 327 |
| 476 | 20241031 | 104400 | 7081998150 | 43200 | 43200 | 43300 | 43200 | 232 |
| 477 | 20241031 | 104300 | 7071963300 | 43200 | 43200 | 43250 | 43150 | 130 |
| 478 | 20241031 | 104200 | 7066349300 | 43250 | 43100 | 43250 | 43100 | 818 |
| 479 | 20241031 | 104100 | 7031078000 | 43100 | 43150 | 43150 | 43100 | 254 |
| 480 | 20241031 | 104000 | 7020128100 | 43150 | 43150 | 43200 | 43100 | 1168 |
| 481 | 20241031 | 103900 | 6969752500 | 43200 | 43250 | 43250 | 43150 | 838 |
| 482 | 20241031 | 103800 | 6933557650 | 43250 | 43300 | 43300 | 43200 | 150 |
| 483 | 20241031 | 103700 | 6927068550 | 43350 | 43400 | 43400 | 43300 | 233 |
| 484 | 20241031 | 103600 | 6916976950 | 43400 | 43400 | 43400 | 43350 | 335 |
| 485 | 20241031 | 103500 | 6902448700 | 43400 | 43500 | 43500 | 43350 | 134 |
| 486 | 20241031 | 103400 | 6896637200 | 43500 | 43450 | 43500 | 43300 | 70 |
| 487 | 20241031 | 103300 | 6893599000 | 43450 | 43150 | 43450 | 43150 | 673 |
| 488 | 20241031 | 103200 | 6864498900 | 43200 | 43250 | 43250 | 43200 | 876 |
| 489 | 20241031 | 103100 | 6826626950 | 43250 | 43300 | 43300 | 43250 | 475 |
| 490 | 20241031 | 103000 | 6806076050 | 43350 | 43400 | 43400 | 43300 | 282 |
| 491 | 20241031 | 102900 | 6793856250 | 43350 | 43450 | 43450 | 43350 | 871 |
| 492 | 20241031 | 102800 | 6756069300 | 43450 | 43450 | 43500 | 43450 | 268 |
| 493 | 20241031 | 102700 | 6744424650 | 43500 | 43500 | 43550 | 43400 | 1440 |
| 494 | 20241031 | 102600 | 6681876800 | 43500 | 43450 | 43500 | 43400 | 232 |
| 495 | 20241031 | 102500 | 6671800650 | 43450 | 43600 | 43600 | 43450 | 174 |
| 496 | 20241031 | 102400 | 6664237550 | 43500 | 43450 | 43550 | 43450 | 470 |
| 497 | 20241031 | 102300 | 6643788950 | 43450 | 43350 | 43450 | 43350 | 553 |
| 498 | 20241031 | 102200 | 6619795050 | 43400 | 43400 | 43450 | 43400 | 508 |
| 499 | 20241031 | 102100 | 6597743850 | 43400 | 43300 | 43400 | 43300 | 308 |
| 500 | 20241031 | 102000 | 6584389450 | 43300 | 43400 | 43400 | 43300 | 446 |
| 501 | 20241031 | 101900 | 6565051500 | 43400 | 43400 | 43400 | 43350 | 84 |
| 502 | 20241031 | 101800 | 6561408450 | 43350 | 43200 | 43350 | 43200 | 454 |
| 503 | 20241031 | 101700 | 6541751150 | 43200 | 43250 | 43300 | 43200 | 493 |
| 504 | 20241031 | 101600 | 6520437000 | 43250 | 43350 | 43350 | 43250 | 986 |
| 505 | 20241031 | 101500 | 6477748450 | 43350 | 43350 | 43400 | 43300 | 400 |
| 506 | 20241031 | 101400 | 6460409400 | 43350 | 43400 | 43400 | 43350 | 264 |
| 507 | 20241031 | 101300 | 6448958450 | 43350 | 43350 | 43400 | 43300 | 318 |
| 508 | 20241031 | 101200 | 6435168450 | 43350 | 43350 | 43450 | 43350 | 659 |
| 509 | 20241031 | 101100 | 6406588450 | 43350 | 43450 | 43500 | 43350 | 908 |
| 510 | 20241031 | 101000 | 6367151800 | 43400 | 43550 | 43550 | 43400 | 751 |
| 511 | 20241031 | 100900 | 6334503600 | 43600 | 43700 | 43700 | 43550 | 344 |
| 512 | 20241031 | 100800 | 6319508000 | 43700 | 43850 | 43900 | 43600 | 1676 |
| 513 | 20241031 | 100700 | 6246170950 | 43850 | 43800 | 43850 | 43750 | 564 |
| 514 | 20241031 | 100600 | 6221457500 | 43750 | 43800 | 43900 | 43750 | 517 |
| 515 | 20241031 | 100500 | 6198801400 | 43750 | 43700 | 43750 | 43700 | 427 |
| 516 | 20241031 | 100400 | 6180134600 | 43700 | 43650 | 43750 | 43650 | 399 |
| 517 | 20241031 | 100300 | 6162699050 | 43600 | 43400 | 43600 | 43400 | 468 |
| 518 | 20241031 | 100200 | 6142324850 | 43500 | 43600 | 43600 | 43300 | 267 |
| 519 | 20241031 | 100100 | 6130736350 | 43600 | 43350 | 43600 | 43050 | 2838 |
| 520 | 20241031 | 100000 | 6008044550 | 43300 | 43500 | 43500 | 43300 | 387 |
| 521 | 20241031 | 095900 | 5991267300 | 43400 | 43550 | 43700 | 43400 | 2259 |
| 522 | 20241031 | 095800 | 5892999250 | 43650 | 43650 | 43700 | 43550 | 595 |
| 523 | 20241031 | 095700 | 5867043450 | 43650 | 43600 | 43700 | 43600 | 324 |
| 524 | 20241031 | 095600 | 5852901050 | 43600 | 43650 | 43650 | 43600 | 435 |
| 525 | 20241031 | 095500 | 5833922700 | 43650 | 43750 | 43750 | 43600 | 1331 |
| 526 | 20241031 | 095400 | 5775782650 | 43750 | 43950 | 44000 | 43750 | 3017 |
| 527 | 20241031 | 095300 | 5643379550 | 43950 | 43750 | 43950 | 43700 | 4138 |
| 528 | 20241031 | 095200 | 5462167750 | 43750 | 43700 | 43800 | 43700 | 1629 |
| 529 | 20241031 | 095100 | 5390899800 | 43700 | 43650 | 43750 | 43600 | 1307 |
| 530 | 20241031 | 095000 | 5333831450 | 43650 | 43700 | 43750 | 43600 | 2241 |
| 531 | 20241031 | 094900 | 5235976750 | 43700 | 43650 | 43750 | 43600 | 1394 |
| 532 | 20241031 | 094800 | 5175044450 | 43600 | 43500 | 43600 | 43500 | 1066 |
| 533 | 20241031 | 094700 | 5128648450 | 43500 | 43300 | 43550 | 43250 | 2055 |
| 534 | 20241031 | 094600 | 5039386600 | 43300 | 43250 | 43300 | 43200 | 1108 |
| 535 | 20241031 | 094500 | 4991468300 | 43200 | 42950 | 43200 | 42950 | 803 |
| 536 | 20241031 | 094400 | 4956814700 | 43100 | 43050 | 43100 | 42900 | 1366 |
| 537 | 20241031 | 094300 | 4898121550 | 43000 | 43050 | 43050 | 42500 | 5596 |
| 538 | 20241031 | 094200 | 4659236950 | 42800 | 43100 | 43100 | 42800 | 2706 |
| 539 | 20241031 | 094100 | 4543034150 | 43050 | 43050 | 43100 | 43000 | 243 |
| 540 | 20241031 | 094000 | 4532575550 | 43050 | 43200 | 43200 | 43000 | 1713 |
| 541 | 20241031 | 093900 | 4458707950 | 43200 | 43200 | 43250 | 43150 | 288 |
| 542 | 20241031 | 093800 | 4446266850 | 43200 | 43150 | 43200 | 43150 | 640 |
| 543 | 20241031 | 093700 | 4418630350 | 43200 | 43150 | 43250 | 43100 | 827 |
| 544 | 20241031 | 093600 | 4382929900 | 43150 | 43300 | 43350 | 43150 | 1741 |
| 545 | 20241031 | 093500 | 4307577650 | 43300 | 42900 | 43300 | 42900 | 1010 |
| 546 | 20241031 | 093400 | 4263996500 | 43000 | 42700 | 43000 | 42650 | 1871 |
| 547 | 20241031 | 093300 | 4183898550 | 42700 | 42750 | 42850 | 42650 | 3369 |
| 548 | 20241031 | 093200 | 4039883600 | 42700 | 42700 | 42800 | 42600 | 1980 |
| 549 | 20241031 | 093100 | 3955345850 | 42700 | 42750 | 42850 | 42600 | 1279 |
| 550 | 20241031 | 093000 | 3900757700 | 42800 | 42650 | 42850 | 42600 | 1487 |
| 551 | 20241031 | 092900 | 3837226400 | 42650 | 42950 | 42950 | 42500 | 8221 |
| 552 | 20241031 | 092800 | 3486540250 | 42950 | 43050 | 43100 | 42900 | 2976 |
| 553 | 20241031 | 092700 | 3358604500 | 43100 | 42950 | 43150 | 42900 | 1670 |
| 554 | 20241031 | 092600 | 3286764500 | 42950 | 43150 | 43150 | 42850 | 4898 |
| 555 | 20241031 | 092500 | 3076132400 | 43150 | 43400 | 43400 | 43150 | 3065 |
| 556 | 20241031 | 092400 | 2943504400 | 43400 | 43450 | 43500 | 43400 | 1683 |
| 557 | 20241031 | 092300 | 2870386750 | 43550 | 43600 | 43600 | 43450 | 2083 |
| 558 | 20241031 | 092200 | 2779743450 | 43700 | 43750 | 43750 | 43550 | 1661 |
| 559 | 20241031 | 092100 | 2707287200 | 43650 | 43750 | 43800 | 43650 | 885 |
| 560 | 20241031 | 092000 | 2668621150 | 43750 | 43800 | 43800 | 43650 | 264 |
| 561 | 20241031 | 091900 | 2657077050 | 43800 | 43800 | 43900 | 43600 | 556 |
| 562 | 20241031 | 091800 | 2632720550 | 43600 | 43550 | 43800 | 43450 | 1614 |
| 563 | 20241031 | 091700 | 2562410350 | 43550 | 43500 | 43600 | 43300 | 6055 |
| 564 | 20241031 | 091600 | 2299041550 | 43450 | 43600 | 43600 | 43450 | 4021 |
| 565 | 20241031 | 091500 | 2124069450 | 43600 | 43750 | 44000 | 43600 | 3485 |
| 566 | 20241031 | 091400 | 1971904750 | 43700 | 43800 | 43900 | 43700 | 2380 |
| 567 | 20241031 | 091300 | 1867724500 | 43900 | 43900 | 44050 | 43750 | 3244 |
| 568 | 20241031 | 091200 | 1725362100 | 43900 | 43850 | 44000 | 43850 | 1795 |
| 569 | 20241031 | 091100 | 1646561050 | 43850 | 43850 | 43900 | 43850 | 424 |
| 570 | 20241031 | 091000 | 1627961050 | 43850 | 44000 | 44000 | 43800 | 1057 |
| 571 | 20241031 | 090900 | 1581603500 | 44000 | 43950 | 44050 | 43800 | 2265 |
| 572 | 20241031 | 090800 | 1482279550 | 43900 | 44100 | 44100 | 43850 | 1160 |
| 573 | 20241031 | 090700 | 1431290900 | 43900 | 43900 | 44250 | 43750 | 4120 |
| 574 | 20241031 | 090600 | 1250353600 | 43800 | 44000 | 44050 | 43750 | 4424 |
| 575 | 20241031 | 090500 | 1056412300 | 44000 | 44050 | 44100 | 44000 | 2676 |
| 576 | 20241031 | 090400 | 938635500 | 44050 | 44350 | 44350 | 44050 | 1500 |
| 577 | 20241031 | 090300 | 872262150 | 44350 | 44100 | 44400 | 44000 | 4128 |
| 578 | 20241031 | 090200 | 689759450 | 44050 | 43950 | 44150 | 43950 | 1521 |
| 579 | 20241031 | 090100 | 622789250 | 43950 | 44400 | 44500 | 43800 | 10186 |
| 580 | 20241031 | 090000 | 172889950 | 44400 | 44600 | 44600 | 44350 | 3676 |