32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 190800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 3 | 20241031 | 190700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20241031 | 190600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20241031 | 190500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20241031 | 190400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20241031 | 190300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20241031 | 190200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20241031 | 190100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20241031 | 190000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20241031 | 185900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20241031 | 185800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20241031 | 185700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20241031 | 185600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20241031 | 185500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20241031 | 185400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20241031 | 185300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20241031 | 185200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20241031 | 185100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20241031 | 185000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20241031 | 184900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20241031 | 184800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20241031 | 184700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20241031 | 184600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20241031 | 184500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20241031 | 184400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20241031 | 184300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20241031 | 184200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20241031 | 184100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20241031 | 184000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20241031 | 183900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20241031 | 183800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 33 | 20241031 | 183700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20241031 | 183600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20241031 | 183500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20241031 | 183400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20241031 | 183300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20241031 | 183200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20241031 | 183100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20241031 | 183000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20241031 | 182900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20241031 | 182800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20241031 | 182700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20241031 | 182600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20241031 | 182500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20241031 | 182400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20241031 | 182300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20241031 | 182200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20241031 | 182100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20241031 | 182000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20241031 | 181900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20241031 | 181800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20241031 | 181700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20241031 | 181600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20241031 | 181500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20241031 | 181400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20241031 | 181300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20241031 | 181200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20241031 | 181100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20241031 | 181000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20241031 | 180900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20241031 | 180800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 63 | 20241031 | 180700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20241031 | 180600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20241031 | 180500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20241031 | 180400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20241031 | 180300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20241031 | 180200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20241031 | 180100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20241031 | 180000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20241031 | 175900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20241031 | 175800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20241031 | 175700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20241031 | 175600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20241031 | 175500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20241031 | 175400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20241031 | 175300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20241031 | 175200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20241031 | 175100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20241031 | 175000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20241031 | 174900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20241031 | 174800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20241031 | 174700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20241031 | 174600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20241031 | 174500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20241031 | 174400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20241031 | 174300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20241031 | 174200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20241031 | 174100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20241031 | 174000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20241031 | 173900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20241031 | 173800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 93 | 20241031 | 173700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20241031 | 173600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20241031 | 173500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20241031 | 173400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20241031 | 173300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20241031 | 173200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20241031 | 173100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20241031 | 173000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20241031 | 172900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20241031 | 172800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20241031 | 172700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20241031 | 172600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20241031 | 172500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20241031 | 172400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20241031 | 172300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20241031 | 172200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20241031 | 172100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20241031 | 172000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20241031 | 171900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20241031 | 171800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20241031 | 171700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20241031 | 171600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20241031 | 171500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20241031 | 171400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20241031 | 171300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20241031 | 171200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20241031 | 171100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20241031 | 171000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20241031 | 170900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20241031 | 170800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 123 | 20241031 | 170700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20241031 | 170600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20241031 | 170500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20241031 | 170400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20241031 | 170300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20241031 | 170200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20241031 | 170100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20241031 | 170000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20241031 | 165900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20241031 | 165800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20241031 | 165700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20241031 | 165600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20241031 | 165500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20241031 | 165400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20241031 | 165300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20241031 | 165200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20241031 | 165100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20241031 | 165000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20241031 | 164900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20241031 | 164800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20241031 | 164700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20241031 | 164600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20241031 | 164500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20241031 | 164400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20241031 | 164300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20241031 | 164200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20241031 | 164100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20241031 | 164000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20241031 | 163900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20241031 | 163800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 153 | 20241031 | 163700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20241031 | 163600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20241031 | 163500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20241031 | 163400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20241031 | 163300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20241031 | 163200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20241031 | 163100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20241031 | 163000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20241031 | 162900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20241031 | 162800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20241031 | 162700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20241031 | 162600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20241031 | 162500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20241031 | 162400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20241031 | 162300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20241031 | 162200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20241031 | 162100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20241031 | 162000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20241031 | 161900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20241031 | 161800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20241031 | 161700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20241031 | 161600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20241031 | 161500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20241031 | 161400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20241031 | 161300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20241031 | 161200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20241031 | 161100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20241031 | 161000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20241031 | 160900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20241031 | 160800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 183 | 20241031 | 160700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20241031 | 160600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20241031 | 160500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20241031 | 160400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20241031 | 160300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20241031 | 160200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20241031 | 160100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20241031 | 160000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20241031 | 155900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20241031 | 155800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20241031 | 155700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20241031 | 155600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20241031 | 155500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20241031 | 155400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20241031 | 155300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20241031 | 155200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20241031 | 155100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20241031 | 155000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20241031 | 154900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20241031 | 154800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20241031 | 154700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20241031 | 154600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20241031 | 154500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20241031 | 154400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20241031 | 154300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20241031 | 154200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20241031 | 154100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20241031 | 154000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20241031 | 153900 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20241031 | 153800 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 213 | 20241031 | 153700 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20241031 | 153600 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20241031 | 153500 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20241031 | 153400 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20241031 | 153300 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20241031 | 153200 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20241031 | 153100 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20241031 | 153000 | 8075026350 | 27300 | 27300 | 27300 | 27300 | 30642 |
| 221 | 20241031 | 152900 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20241031 | 152800 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20241031 | 152700 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20241031 | 152600 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20241031 | 152500 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20241031 | 152400 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20241031 | 152300 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20241031 | 152200 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20241031 | 152100 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20241031 | 152000 | 7238499750 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20241031 | 151900 | 7238499750 | 27200 | 27150 | 27200 | 27100 | 1476 |
| 232 | 20241031 | 151800 | 7198402450 | 27100 | 27100 | 27200 | 27100 | 553 |
| 233 | 20241031 | 151700 | 7183378150 | 27150 | 27150 | 27150 | 27100 | 3102 |
| 234 | 20241031 | 151600 | 7099177850 | 27150 | 27150 | 27200 | 27150 | 443 |
| 235 | 20241031 | 151500 | 7087141850 | 27150 | 27150 | 27200 | 27150 | 2600 |
| 236 | 20241031 | 151400 | 7016472350 | 27150 | 27150 | 27200 | 27150 | 579 |
| 237 | 20241031 | 151300 | 7000737450 | 27200 | 27150 | 27200 | 27150 | 713 |
| 238 | 20241031 | 151200 | 6981347250 | 27150 | 27200 | 27200 | 27150 | 528 |
| 239 | 20241031 | 151100 | 6966990200 | 27200 | 27200 | 27200 | 27150 | 104 |
| 240 | 20241031 | 151000 | 6964162850 | 27200 | 27100 | 27200 | 27100 | 104 |
| 241 | 20241031 | 150900 | 6961336800 | 27150 | 27200 | 27200 | 27100 | 1367 |
| 242 | 20241031 | 150800 | 6924227300 | 27200 | 27200 | 27200 | 27150 | 314 |
| 243 | 20241031 | 150700 | 6915695700 | 27150 | 27250 | 27250 | 27150 | 425 |
| 244 | 20241031 | 150600 | 6904130550 | 27250 | 27200 | 27250 | 27150 | 903 |
| 245 | 20241031 | 150500 | 6879561550 | 27200 | 27200 | 27200 | 27150 | 226 |
| 246 | 20241031 | 150400 | 6873420900 | 27200 | 27150 | 27200 | 27150 | 570 |
| 247 | 20241031 | 150300 | 6857931800 | 27200 | 27200 | 27200 | 27150 | 512 |
| 248 | 20241031 | 150200 | 6844006350 | 27150 | 27200 | 27200 | 27150 | 127 |
| 249 | 20241031 | 150100 | 6840555450 | 27150 | 27200 | 27200 | 27150 | 306 |
| 250 | 20241031 | 150000 | 6832243850 | 27200 | 27200 | 27200 | 27150 | 195 |
| 251 | 20241031 | 145900 | 6826949200 | 27150 | 27150 | 27200 | 27150 | 91 |
| 252 | 20241031 | 145800 | 6824478500 | 27150 | 27200 | 27200 | 27150 | 52 |
| 253 | 20241031 | 145700 | 6823066400 | 27200 | 27200 | 27200 | 27150 | 2047 |
| 254 | 20241031 | 145600 | 6767421250 | 27250 | 27200 | 27250 | 27200 | 224 |
| 255 | 20241031 | 145500 | 6761327850 | 27200 | 27250 | 27250 | 27200 | 465 |
| 256 | 20241031 | 145400 | 6748677750 | 27250 | 27200 | 27250 | 27200 | 842 |
| 257 | 20241031 | 145300 | 6725774950 | 27250 | 27250 | 27300 | 27200 | 663 |
| 258 | 20241031 | 145200 | 6707708600 | 27250 | 27250 | 27250 | 27200 | 336 |
| 259 | 20241031 | 145100 | 6698553450 | 27250 | 27250 | 27250 | 27200 | 41 |
| 260 | 20241031 | 145000 | 6697436700 | 27250 | 27250 | 27350 | 27250 | 2981 |
| 261 | 20241031 | 144900 | 6616176800 | 27300 | 27300 | 27300 | 27250 | 1518 |
| 262 | 20241031 | 144800 | 6574735450 | 27300 | 27250 | 27300 | 27250 | 438 |
| 263 | 20241031 | 144700 | 6562789000 | 27250 | 27250 | 27300 | 27250 | 93 |
| 264 | 20241031 | 144600 | 6560254150 | 27250 | 27300 | 27300 | 27250 | 341 |
| 265 | 20241031 | 144500 | 6550961750 | 27300 | 27250 | 27300 | 27250 | 119 |
| 266 | 20241031 | 144400 | 6547718650 | 27250 | 27300 | 27300 | 27250 | 1037 |
| 267 | 20241031 | 144300 | 6519409450 | 27300 | 27350 | 27350 | 27300 | 48 |
| 268 | 20241031 | 144200 | 6518098100 | 27300 | 27350 | 27350 | 27300 | 164 |
| 269 | 20241031 | 144100 | 6513620700 | 27350 | 27400 | 27400 | 27300 | 2091 |
| 270 | 20241031 | 144000 | 6456425000 | 27400 | 27400 | 27400 | 27350 | 431 |
| 271 | 20241031 | 143900 | 6444621650 | 27400 | 27350 | 27400 | 27350 | 36 |
| 272 | 20241031 | 143800 | 6443635750 | 27350 | 27400 | 27400 | 27350 | 430 |
| 273 | 20241031 | 143700 | 6431865300 | 27400 | 27400 | 27400 | 27350 | 476 |
| 274 | 20241031 | 143600 | 6418823000 | 27400 | 27400 | 27400 | 27350 | 1316 |
| 275 | 20241031 | 143500 | 6382772200 | 27350 | 27400 | 27400 | 27350 | 94 |
| 276 | 20241031 | 143400 | 6380198750 | 27350 | 27450 | 27450 | 27350 | 1369 |
| 277 | 20241031 | 143300 | 6342684400 | 27450 | 27400 | 27450 | 27350 | 3540 |
| 278 | 20241031 | 143200 | 6245652800 | 27350 | 27400 | 27400 | 27350 | 232 |
| 279 | 20241031 | 143100 | 6239296550 | 27400 | 27300 | 27400 | 27300 | 1659 |
| 280 | 20241031 | 143000 | 6193906050 | 27350 | 27350 | 27350 | 27300 | 344 |
| 281 | 20241031 | 142900 | 6184498200 | 27350 | 27350 | 27350 | 27300 | 361 |
| 282 | 20241031 | 142800 | 6174625500 | 27350 | 27200 | 27350 | 27200 | 985 |
| 283 | 20241031 | 142700 | 6147731400 | 27200 | 27300 | 27300 | 27200 | 517 |
| 284 | 20241031 | 142600 | 6133631650 | 27300 | 27300 | 27300 | 27250 | 487 |
| 285 | 20241031 | 142500 | 6120337050 | 27300 | 27250 | 27300 | 27250 | 596 |
| 286 | 20241031 | 142400 | 6104083950 | 27250 | 27250 | 27250 | 27200 | 585 |
| 287 | 20241031 | 142300 | 6088144800 | 27200 | 27250 | 27250 | 27200 | 638 |
| 288 | 20241031 | 142200 | 6070762750 | 27250 | 27200 | 27250 | 27200 | 286 |
| 289 | 20241031 | 142100 | 6062972250 | 27250 | 27250 | 27300 | 27200 | 302 |
| 290 | 20241031 | 142000 | 6054746000 | 27200 | 27250 | 27250 | 27200 | 253 |
| 291 | 20241031 | 141900 | 6047851950 | 27250 | 27250 | 27300 | 27200 | 416 |
| 292 | 20241031 | 141800 | 6036519250 | 27250 | 27300 | 27300 | 27200 | 609 |
| 293 | 20241031 | 141700 | 6019911800 | 27250 | 27300 | 27300 | 27250 | 570 |
| 294 | 20241031 | 141600 | 6004355400 | 27250 | 27300 | 27300 | 27200 | 561 |
| 295 | 20241031 | 141500 | 5989055600 | 27250 | 27250 | 27300 | 27250 | 228 |
| 296 | 20241031 | 141400 | 5982838000 | 27200 | 27200 | 27200 | 27150 | 917 |
| 297 | 20241031 | 141300 | 5957915350 | 27200 | 27200 | 27200 | 27150 | 235 |
| 298 | 20241031 | 141200 | 5951523450 | 27200 | 27100 | 27200 | 27100 | 610 |
| 299 | 20241031 | 141100 | 5934964900 | 27150 | 27100 | 27150 | 27100 | 94 |
| 300 | 20241031 | 141000 | 5932416150 | 27100 | 27150 | 27150 | 27100 | 33 |
| 301 | 20241031 | 140900 | 5931521500 | 27150 | 27150 | 27150 | 27100 | 30 |
| 302 | 20241031 | 140800 | 5930708250 | 27100 | 27150 | 27150 | 27100 | 177 |
| 303 | 20241031 | 140700 | 5925903800 | 27150 | 27100 | 27150 | 27100 | 76 |
| 304 | 20241031 | 140600 | 5923843950 | 27100 | 27150 | 27150 | 27100 | 840 |
| 305 | 20241031 | 140500 | 5901079700 | 27150 | 27100 | 27150 | 27100 | 43 |
| 306 | 20241031 | 140400 | 5899913850 | 27200 | 27200 | 27200 | 27150 | 716 |
| 307 | 20241031 | 140300 | 5880448000 | 27200 | 27200 | 27250 | 27200 | 136 |
| 308 | 20241031 | 140200 | 5876747700 | 27250 | 27250 | 27300 | 27200 | 2043 |
| 309 | 20241031 | 140100 | 5821077300 | 27250 | 27300 | 27300 | 27250 | 132 |
| 310 | 20241031 | 140000 | 5817475450 | 27300 | 27300 | 27300 | 27250 | 118 |
| 311 | 20241031 | 135900 | 5814255150 | 27300 | 27300 | 27300 | 27250 | 102 |
| 312 | 20241031 | 135800 | 5811470600 | 27300 | 27300 | 27300 | 27250 | 93 |
| 313 | 20241031 | 135700 | 5808932600 | 27300 | 27300 | 27300 | 27250 | 103 |
| 314 | 20241031 | 135600 | 5806120850 | 27300 | 27300 | 27300 | 27250 | 73 |
| 315 | 20241031 | 135500 | 5804128300 | 27300 | 27300 | 27300 | 27250 | 104 |
| 316 | 20241031 | 135400 | 5801289350 | 27300 | 27300 | 27300 | 27250 | 114 |
| 317 | 20241031 | 135300 | 5798177250 | 27300 | 27300 | 27300 | 27250 | 1005 |
| 318 | 20241031 | 135200 | 5770786500 | 27250 | 27300 | 27300 | 27250 | 84 |
| 319 | 20241031 | 135100 | 5768493600 | 27300 | 27250 | 27300 | 27250 | 66 |
| 320 | 20241031 | 135000 | 5766691950 | 27300 | 27300 | 27300 | 27250 | 187 |
| 321 | 20241031 | 134900 | 5761590350 | 27300 | 27250 | 27300 | 27250 | 656 |
| 322 | 20241031 | 134800 | 5743688900 | 27250 | 27250 | 27250 | 27200 | 668 |
| 323 | 20241031 | 134700 | 5725490900 | 27250 | 27200 | 27250 | 27200 | 445 |
| 324 | 20241031 | 134600 | 5713383500 | 27200 | 27250 | 27250 | 27200 | 137 |
| 325 | 20241031 | 134500 | 5709651700 | 27250 | 27250 | 27250 | 27200 | 550 |
| 326 | 20241031 | 134400 | 5694686000 | 27250 | 27250 | 27250 | 27200 | 272 |
| 327 | 20241031 | 134300 | 5687284950 | 27250 | 27250 | 27250 | 27200 | 30 |
| 328 | 20241031 | 134200 | 5686468550 | 27250 | 27200 | 27250 | 27200 | 243 |
| 329 | 20241031 | 134100 | 5679858650 | 27200 | 27250 | 27250 | 27200 | 46 |
| 330 | 20241031 | 134000 | 5678605350 | 27250 | 27300 | 27300 | 27250 | 487 |
| 331 | 20241031 | 133900 | 5665325150 | 27300 | 27200 | 27300 | 27200 | 216 |
| 332 | 20241031 | 133800 | 5659437650 | 27250 | 27200 | 27250 | 27200 | 371 |
| 333 | 20241031 | 133700 | 5649328050 | 27200 | 27250 | 27250 | 27200 | 78 |
| 334 | 20241031 | 133600 | 5647203800 | 27250 | 27200 | 27250 | 27200 | 78 |
| 335 | 20241031 | 133500 | 5645081000 | 27200 | 27200 | 27250 | 27200 | 541 |
| 336 | 20241031 | 133400 | 5630364400 | 27200 | 27200 | 27200 | 27100 | 926 |
| 337 | 20241031 | 133300 | 5605223400 | 27200 | 27200 | 27200 | 27150 | 101 |
| 338 | 20241031 | 133200 | 5602480400 | 27200 | 27150 | 27200 | 27150 | 301 |
| 339 | 20241031 | 133100 | 5594294100 | 27150 | 27200 | 27200 | 27150 | 683 |
| 340 | 20241031 | 133000 | 5575750500 | 27200 | 27200 | 27200 | 27150 | 83 |
| 341 | 20241031 | 132900 | 5573492950 | 27150 | 27150 | 27200 | 27150 | 14 |
| 342 | 20241031 | 132800 | 5573112750 | 27200 | 27250 | 27250 | 27150 | 488 |
| 343 | 20241031 | 132700 | 5559838700 | 27250 | 27200 | 27250 | 27200 | 19 |
| 344 | 20241031 | 132600 | 5559321100 | 27200 | 27250 | 27250 | 27200 | 242 |
| 345 | 20241031 | 132500 | 5552727600 | 27250 | 27200 | 27250 | 27200 | 45 |
| 346 | 20241031 | 132400 | 5551501550 | 27250 | 27250 | 27300 | 27150 | 1136 |
| 347 | 20241031 | 132300 | 5520601800 | 27300 | 27300 | 27300 | 27250 | 113 |
| 348 | 20241031 | 132200 | 5517518450 | 27250 | 27250 | 27250 | 27200 | 474 |
| 349 | 20241031 | 132100 | 5504602050 | 27300 | 27300 | 27300 | 27250 | 78 |
| 350 | 20241031 | 132000 | 5502473150 | 27300 | 27350 | 27350 | 27300 | 280 |
| 351 | 20241031 | 131900 | 5494826200 | 27300 | 27350 | 27350 | 27300 | 1618 |
| 352 | 20241031 | 131800 | 5450574300 | 27350 | 27300 | 27350 | 27300 | 281 |
| 353 | 20241031 | 131700 | 5442893900 | 27200 | 27300 | 27300 | 27200 | 1037 |
| 354 | 20241031 | 131600 | 5414612800 | 27300 | 27300 | 27300 | 27250 | 61 |
| 355 | 20241031 | 131500 | 5412948500 | 27250 | 27250 | 27300 | 27250 | 303 |
| 356 | 20241031 | 131400 | 5404687750 | 27250 | 27350 | 27350 | 27250 | 979 |
| 357 | 20241031 | 131300 | 5377958450 | 27300 | 27350 | 27350 | 27300 | 263 |
| 358 | 20241031 | 131200 | 5370772350 | 27350 | 27350 | 27350 | 27300 | 256 |
| 359 | 20241031 | 131100 | 5363778350 | 27350 | 27300 | 27350 | 27300 | 343 |
| 360 | 20241031 | 131000 | 5354411850 | 27300 | 27250 | 27300 | 27250 | 408 |
| 361 | 20241031 | 130900 | 5343273550 | 27300 | 27250 | 27300 | 27250 | 184 |
| 362 | 20241031 | 130800 | 5338250550 | 27250 | 27300 | 27300 | 27250 | 522 |
| 363 | 20241031 | 130700 | 5324000450 | 27300 | 27250 | 27300 | 27200 | 2659 |
| 364 | 20241031 | 130600 | 5251542700 | 27250 | 27200 | 27250 | 27200 | 189 |
| 365 | 20241031 | 130500 | 5246397900 | 27200 | 27200 | 27250 | 27200 | 136 |
| 366 | 20241031 | 130400 | 5242697200 | 27200 | 27200 | 27200 | 27200 | 177 |
| 367 | 20241031 | 130300 | 5237882800 | 27200 | 27200 | 27250 | 27200 | 119 |
| 368 | 20241031 | 130200 | 5234645700 | 27200 | 27200 | 27250 | 27200 | 741 |
| 369 | 20241031 | 130100 | 5214487200 | 27250 | 27200 | 27250 | 27200 | 415 |
| 370 | 20241031 | 130000 | 5203197100 | 27200 | 27250 | 27250 | 27200 | 631 |
| 371 | 20241031 | 125900 | 5186013550 | 27200 | 27150 | 27200 | 27150 | 597 |
| 372 | 20241031 | 125800 | 5169775250 | 27200 | 27200 | 27200 | 27200 | 155 |
| 373 | 20241031 | 125700 | 5165559250 | 27200 | 27200 | 27250 | 27150 | 153 |
| 374 | 20241031 | 125600 | 5161397650 | 27200 | 27200 | 27250 | 27200 | 632 |
| 375 | 20241031 | 125500 | 5144207150 | 27250 | 27200 | 27250 | 27200 | 276 |
| 376 | 20241031 | 125400 | 5136698250 | 27200 | 27250 | 27250 | 27200 | 68 |
| 377 | 20241031 | 125300 | 5134848350 | 27200 | 27200 | 27250 | 27200 | 79 |
| 378 | 20241031 | 125200 | 5132697500 | 27200 | 27250 | 27250 | 27200 | 171 |
| 379 | 20241031 | 125100 | 5128045350 | 27200 | 27250 | 27300 | 27200 | 1609 |
| 380 | 20241031 | 125000 | 5084178950 | 27250 | 27300 | 27300 | 27150 | 734 |
| 381 | 20241031 | 124900 | 5064193250 | 27250 | 27350 | 27350 | 27250 | 900 |
| 382 | 20241031 | 124800 | 5039617450 | 27350 | 27400 | 27400 | 27350 | 2484 |
| 383 | 20241031 | 124700 | 4971678900 | 27400 | 27350 | 27400 | 27350 | 756 |
| 384 | 20241031 | 124600 | 4950968650 | 27350 | 27350 | 27400 | 27250 | 6965 |
| 385 | 20241031 | 124500 | 4760797600 | 27300 | 27150 | 27350 | 27100 | 6309 |
| 386 | 20241031 | 124400 | 4588982300 | 27150 | 27100 | 27150 | 27000 | 1866 |
| 387 | 20241031 | 124300 | 4538422150 | 27100 | 27050 | 27100 | 27050 | 327 |
| 388 | 20241031 | 124200 | 4529564600 | 27100 | 27000 | 27100 | 27000 | 4100 |
| 389 | 20241031 | 124100 | 4418768900 | 27000 | 27000 | 27000 | 26950 | 549 |
| 390 | 20241031 | 124000 | 4403971250 | 26950 | 26950 | 26950 | 26900 | 821 |
| 391 | 20241031 | 123900 | 4381845400 | 26950 | 26900 | 26950 | 26900 | 254 |
| 392 | 20241031 | 123800 | 4375008200 | 26950 | 26950 | 26950 | 26900 | 82 |
| 393 | 20241031 | 123700 | 4372798500 | 26950 | 26900 | 26950 | 26900 | 91 |
| 394 | 20241031 | 123600 | 4370347750 | 26950 | 26900 | 26950 | 26900 | 16 |
| 395 | 20241031 | 123500 | 4369917200 | 26900 | 26950 | 26950 | 26900 | 144 |
| 396 | 20241031 | 123400 | 4366041300 | 26950 | 26950 | 26950 | 26950 | 5 |
| 397 | 20241031 | 123300 | 4365906550 | 26900 | 26950 | 26950 | 26900 | 855 |
| 398 | 20241031 | 123200 | 4342905400 | 26900 | 26900 | 26950 | 26900 | 92 |
| 399 | 20241031 | 123100 | 4340430300 | 26900 | 26900 | 26950 | 26900 | 105 |
| 400 | 20241031 | 123000 | 4337605650 | 26950 | 27000 | 27000 | 26950 | 979 |
| 401 | 20241031 | 122900 | 4311221450 | 27000 | 27000 | 27000 | 26950 | 507 |
| 402 | 20241031 | 122800 | 4297554950 | 27000 | 27000 | 27000 | 26950 | 79 |
| 403 | 20241031 | 122700 | 4295423050 | 27000 | 27000 | 27000 | 26950 | 112 |
| 404 | 20241031 | 122600 | 4292399150 | 27000 | 26950 | 27000 | 26950 | 125 |
| 405 | 20241031 | 122500 | 4289028450 | 26950 | 27000 | 27000 | 26950 | 105 |
| 406 | 20241031 | 122400 | 4286198300 | 27000 | 27000 | 27000 | 26950 | 105 |
| 407 | 20241031 | 122300 | 4283368300 | 27000 | 27000 | 27000 | 26950 | 251 |
| 408 | 20241031 | 122200 | 4276591550 | 27000 | 26950 | 27000 | 26950 | 66 |
| 409 | 20241031 | 122100 | 4274812750 | 26950 | 26950 | 27000 | 26950 | 82 |
| 410 | 20241031 | 122000 | 4272601250 | 27000 | 27000 | 27000 | 26950 | 109 |
| 411 | 20241031 | 121900 | 4269663400 | 27000 | 27000 | 27000 | 27000 | 80 |
| 412 | 20241031 | 121800 | 4267503400 | 27000 | 26950 | 27000 | 26950 | 130 |
| 413 | 20241031 | 121700 | 4263999600 | 26950 | 26950 | 27000 | 26900 | 264 |
| 414 | 20241031 | 121600 | 4256890800 | 26950 | 26950 | 27000 | 26950 | 14 |
| 415 | 20241031 | 121500 | 4256513450 | 26950 | 27000 | 27000 | 26950 | 175 |
| 416 | 20241031 | 121400 | 4251796400 | 27000 | 27000 | 27050 | 27000 | 589 |
| 417 | 20241031 | 121300 | 4235893150 | 27000 | 27050 | 27050 | 27000 | 23 |
| 418 | 20241031 | 121200 | 4235272100 | 27050 | 27050 | 27050 | 27050 | 38 |
| 419 | 20241031 | 121100 | 4234244200 | 27000 | 27000 | 27000 | 26950 | 158 |
| 420 | 20241031 | 121000 | 4229978300 | 26950 | 27050 | 27050 | 26950 | 295 |
| 421 | 20241031 | 120900 | 4222009600 | 27050 | 27050 | 27050 | 27000 | 119 |
| 422 | 20241031 | 120800 | 4218796350 | 27000 | 27050 | 27050 | 27000 | 27 |
| 423 | 20241031 | 120700 | 4218067050 | 27050 | 27100 | 27100 | 27050 | 468 |
| 424 | 20241031 | 120600 | 4205391000 | 27100 | 27100 | 27100 | 27000 | 1609 |
| 425 | 20241031 | 120500 | 4161827250 | 27050 | 27050 | 27100 | 26950 | 1580 |
| 426 | 20241031 | 120400 | 4119120550 | 27050 | 27050 | 27050 | 27000 | 156 |
| 427 | 20241031 | 120300 | 4114901600 | 27050 | 27050 | 27050 | 27000 | 299 |
| 428 | 20241031 | 120200 | 4106825300 | 27000 | 27000 | 27000 | 26950 | 1263 |
| 429 | 20241031 | 120100 | 4072747000 | 27000 | 27000 | 27000 | 26950 | 123 |
| 430 | 20241031 | 120000 | 4069426150 | 27000 | 27000 | 27000 | 26950 | 39 |
| 431 | 20241031 | 115900 | 4068373250 | 27000 | 26950 | 27000 | 26900 | 325 |
| 432 | 20241031 | 115800 | 4059618550 | 26950 | 26950 | 26950 | 26900 | 148 |
| 433 | 20241031 | 115700 | 4055632200 | 26950 | 26900 | 26950 | 26900 | 107 |
| 434 | 20241031 | 115600 | 4052751900 | 26950 | 26950 | 26950 | 26900 | 65 |
| 435 | 20241031 | 115500 | 4051000250 | 26950 | 26900 | 26950 | 26900 | 11 |
| 436 | 20241031 | 115400 | 4050703850 | 26950 | 26950 | 26950 | 26900 | 181 |
| 437 | 20241031 | 115300 | 4045829200 | 26950 | 26950 | 26950 | 26900 | 503 |
| 438 | 20241031 | 115200 | 4032298350 | 26900 | 26900 | 26900 | 26850 | 205 |
| 439 | 20241031 | 115100 | 4026787350 | 26900 | 26900 | 26900 | 26850 | 202 |
| 440 | 20241031 | 115000 | 4021353600 | 26900 | 26900 | 26900 | 26850 | 142 |
| 441 | 20241031 | 114900 | 4017538850 | 26900 | 26850 | 26900 | 26850 | 139 |
| 442 | 20241031 | 114800 | 4013799950 | 26900 | 26900 | 26900 | 26900 | 36 |
| 443 | 20241031 | 114700 | 4012831550 | 26900 | 26850 | 26900 | 26850 | 61 |
| 444 | 20241031 | 114600 | 4011190900 | 26900 | 26950 | 26950 | 26850 | 215 |
| 445 | 20241031 | 114500 | 4005416150 | 26950 | 26900 | 27000 | 26850 | 99 |
| 446 | 20241031 | 114400 | 4002752750 | 26950 | 26950 | 26950 | 26900 | 441 |
| 447 | 20241031 | 114300 | 3990877450 | 26950 | 26900 | 27000 | 26850 | 461 |
| 448 | 20241031 | 114200 | 3978496950 | 26950 | 26950 | 26950 | 26850 | 173 |
| 449 | 20241031 | 114100 | 3973843500 | 26850 | 27000 | 27000 | 26850 | 2234 |
| 450 | 20241031 | 114000 | 3913759200 | 27000 | 26950 | 27000 | 26950 | 1085 |
| 451 | 20241031 | 113900 | 3884509000 | 26900 | 26950 | 26950 | 26900 | 36 |
| 452 | 20241031 | 113800 | 3883539800 | 26900 | 26900 | 26950 | 26900 | 186 |
| 453 | 20241031 | 113700 | 3878534350 | 26900 | 26900 | 26950 | 26850 | 409 |
| 454 | 20241031 | 113600 | 3867532250 | 26900 | 26950 | 26950 | 26900 | 189 |
| 455 | 20241031 | 113500 | 3862447700 | 26950 | 26950 | 26950 | 26950 | 171 |
| 456 | 20241031 | 113400 | 3857839250 | 26950 | 26950 | 27000 | 26950 | 84 |
| 457 | 20241031 | 113300 | 3855575050 | 27000 | 26950 | 27000 | 26950 | 104 |
| 458 | 20241031 | 113200 | 3852772150 | 26950 | 26900 | 26950 | 26900 | 22 |
| 459 | 20241031 | 113100 | 3852179400 | 26950 | 26950 | 26950 | 26900 | 133 |
| 460 | 20241031 | 113000 | 3848595550 | 26950 | 26950 | 26950 | 26900 | 121 |
| 461 | 20241031 | 112900 | 3845334700 | 26950 | 27000 | 27000 | 26950 | 134 |
| 462 | 20241031 | 112800 | 3841721900 | 26950 | 27000 | 27000 | 26850 | 1195 |
| 463 | 20241031 | 112700 | 3809575300 | 27000 | 27000 | 27000 | 26950 | 28 |
| 464 | 20241031 | 112600 | 3808819400 | 27000 | 27000 | 27050 | 26950 | 161 |
| 465 | 20241031 | 112500 | 3804473900 | 26950 | 27000 | 27000 | 26900 | 611 |
| 466 | 20241031 | 112400 | 3787986800 | 27000 | 26950 | 27000 | 26900 | 502 |
| 467 | 20241031 | 112300 | 3774440450 | 26950 | 26850 | 26950 | 26800 | 855 |
| 468 | 20241031 | 112200 | 3751484700 | 26800 | 26800 | 26850 | 26800 | 140 |
| 469 | 20241031 | 112100 | 3747729850 | 26800 | 26900 | 26950 | 26800 | 1093 |
| 470 | 20241031 | 112000 | 3718363950 | 26900 | 26950 | 26950 | 26900 | 207 |
| 471 | 20241031 | 111900 | 3712795300 | 26950 | 26900 | 26950 | 26850 | 836 |
| 472 | 20241031 | 111800 | 3690306850 | 26900 | 26950 | 26950 | 26850 | 1062 |
| 473 | 20241031 | 111700 | 3661739900 | 26900 | 27000 | 27000 | 26900 | 1447 |
| 474 | 20241031 | 111600 | 3622741350 | 27000 | 27000 | 27000 | 26950 | 263 |
| 475 | 20241031 | 111500 | 3615653050 | 27000 | 27050 | 27050 | 27000 | 1103 |
| 476 | 20241031 | 111400 | 3585864750 | 27050 | 27050 | 27050 | 27000 | 28 |
| 477 | 20241031 | 111300 | 3585107500 | 27050 | 27050 | 27050 | 27000 | 60 |
| 478 | 20241031 | 111200 | 3583484600 | 27050 | 27050 | 27050 | 27000 | 373 |
| 479 | 20241031 | 111100 | 3573407050 | 27050 | 27050 | 27050 | 27000 | 49 |
| 480 | 20241031 | 111000 | 3572081700 | 27050 | 27050 | 27050 | 27000 | 104 |
| 481 | 20241031 | 110900 | 3569271800 | 27050 | 27000 | 27050 | 27000 | 299 |
| 482 | 20241031 | 110800 | 3561197900 | 27000 | 27000 | 27050 | 27000 | 605 |
| 483 | 20241031 | 110700 | 3544861000 | 27050 | 27100 | 27100 | 27000 | 572 |
| 484 | 20241031 | 110600 | 3529380700 | 27050 | 27050 | 27100 | 27050 | 866 |
| 485 | 20241031 | 110500 | 3505955200 | 27050 | 27000 | 27050 | 27000 | 66 |
| 486 | 20241031 | 110400 | 3504170500 | 27050 | 26950 | 27050 | 26950 | 706 |
| 487 | 20241031 | 110300 | 3485103350 | 27000 | 26950 | 27000 | 26950 | 4390 |
| 488 | 20241031 | 110200 | 3366575050 | 27000 | 26950 | 27000 | 26950 | 538 |
| 489 | 20241031 | 110100 | 3352075700 | 27000 | 26950 | 27000 | 26950 | 197 |
| 490 | 20241031 | 110000 | 3346764900 | 27000 | 26950 | 27000 | 26950 | 690 |
| 491 | 20241031 | 105900 | 3328169300 | 26900 | 26950 | 26950 | 26900 | 443 |
| 492 | 20241031 | 105800 | 3316244200 | 26900 | 26950 | 26950 | 26900 | 68 |
| 493 | 20241031 | 105700 | 3314411950 | 26950 | 26950 | 26950 | 26900 | 577 |
| 494 | 20241031 | 105600 | 3298861950 | 26950 | 26900 | 26950 | 26900 | 930 |
| 495 | 20241031 | 105500 | 3273819350 | 26900 | 26850 | 26900 | 26850 | 404 |
| 496 | 20241031 | 105400 | 3262951800 | 26900 | 26900 | 26900 | 26850 | 245 |
| 497 | 20241031 | 105300 | 3256362800 | 26850 | 26950 | 26950 | 26850 | 737 |
| 498 | 20241031 | 105200 | 3236539700 | 26950 | 26900 | 26950 | 26900 | 114 |
| 499 | 20241031 | 105100 | 3233470800 | 26900 | 26900 | 26950 | 26900 | 250 |
| 500 | 20241031 | 105000 | 3226745000 | 26950 | 26950 | 26950 | 26950 | 64 |
| 501 | 20241031 | 104900 | 3225020200 | 26950 | 26950 | 26950 | 26900 | 185 |
| 502 | 20241031 | 104800 | 3220039800 | 26900 | 26950 | 26950 | 26900 | 337 |
| 503 | 20241031 | 104700 | 3210960500 | 26950 | 26950 | 27000 | 26950 | 123 |
| 504 | 20241031 | 104600 | 3207642600 | 26950 | 27000 | 27000 | 26950 | 185 |
| 505 | 20241031 | 104500 | 3202655050 | 27000 | 27000 | 27000 | 26950 | 97 |
| 506 | 20241031 | 104400 | 3200036100 | 27000 | 26950 | 27000 | 26950 | 225 |
| 507 | 20241031 | 104300 | 3193961150 | 26950 | 26900 | 27000 | 26900 | 535 |
| 508 | 20241031 | 104200 | 3179542900 | 26900 | 26950 | 26950 | 26900 | 46 |
| 509 | 20241031 | 104100 | 3178303450 | 26950 | 26950 | 26950 | 26900 | 284 |
| 510 | 20241031 | 104000 | 3170661800 | 26950 | 26950 | 26950 | 26900 | 78 |
| 511 | 20241031 | 103900 | 3168561250 | 26900 | 26950 | 27000 | 26900 | 629 |
| 512 | 20241031 | 103800 | 3151615650 | 26950 | 27000 | 27000 | 26950 | 1115 |
| 513 | 20241031 | 103700 | 3121547150 | 27000 | 27000 | 27050 | 27000 | 1343 |
| 514 | 20241031 | 103600 | 3085286050 | 27050 | 27000 | 27050 | 26950 | 912 |
| 515 | 20241031 | 103500 | 3060662150 | 27000 | 26950 | 27000 | 26950 | 233 |
| 516 | 20241031 | 103400 | 3054380050 | 26950 | 26950 | 26950 | 26900 | 841 |
| 517 | 20241031 | 103300 | 3031728050 | 27000 | 27000 | 27000 | 26950 | 213 |
| 518 | 20241031 | 103200 | 3025977250 | 27000 | 26950 | 27000 | 26900 | 1023 |
| 519 | 20241031 | 103100 | 2998406750 | 26900 | 26900 | 26950 | 26900 | 1067 |
| 520 | 20241031 | 103000 | 2969688200 | 26900 | 26900 | 26900 | 26850 | 306 |
| 521 | 20241031 | 102900 | 2961470350 | 26900 | 26800 | 26900 | 26750 | 37 |
| 522 | 20241031 | 102800 | 2960478300 | 26900 | 26850 | 26900 | 26800 | 460 |
| 523 | 20241031 | 102700 | 2948146350 | 26900 | 26850 | 26900 | 26850 | 240 |
| 524 | 20241031 | 102600 | 2941690750 | 26900 | 26900 | 26900 | 26850 | 209 |
| 525 | 20241031 | 102500 | 2936076150 | 26900 | 26850 | 26900 | 26850 | 49 |
| 526 | 20241031 | 102400 | 2934760200 | 26850 | 26900 | 26900 | 26850 | 392 |
| 527 | 20241031 | 102300 | 2924234750 | 26850 | 26750 | 26850 | 26750 | 1804 |
| 528 | 20241031 | 102200 | 2875865000 | 26750 | 26800 | 26800 | 26750 | 395 |
| 529 | 20241031 | 102100 | 2865282850 | 26800 | 26800 | 26800 | 26750 | 517 |
| 530 | 20241031 | 102000 | 2851427850 | 26800 | 26800 | 26800 | 26700 | 802 |
| 531 | 20241031 | 101900 | 2829975100 | 26800 | 26850 | 26850 | 26800 | 235 |
| 532 | 20241031 | 101800 | 2823676250 | 26850 | 26850 | 26850 | 26850 | 426 |
| 533 | 20241031 | 101700 | 2812238150 | 26850 | 26800 | 26850 | 26800 | 85 |
| 534 | 20241031 | 101600 | 2809956350 | 26850 | 26850 | 26850 | 26800 | 424 |
| 535 | 20241031 | 101500 | 2798575050 | 26850 | 26850 | 26850 | 26850 | 274 |
| 536 | 20241031 | 101400 | 2791218150 | 26850 | 26700 | 26850 | 26700 | 100 |
| 537 | 20241031 | 101300 | 2788536250 | 26700 | 26800 | 26800 | 26700 | 253 |
| 538 | 20241031 | 101200 | 2781779450 | 26800 | 26750 | 26800 | 26750 | 792 |
| 539 | 20241031 | 101100 | 2760592250 | 26800 | 26850 | 26850 | 26800 | 843 |
| 540 | 20241031 | 101000 | 2737960600 | 26900 | 26900 | 26950 | 26900 | 864 |
| 541 | 20241031 | 100900 | 2714716550 | 26900 | 26950 | 26950 | 26900 | 661 |
| 542 | 20241031 | 100800 | 2696919000 | 26950 | 26950 | 26950 | 26900 | 533 |
| 543 | 20241031 | 100700 | 2682555150 | 26900 | 26950 | 26950 | 26900 | 17 |
| 544 | 20241031 | 100600 | 2682097650 | 26950 | 26900 | 26950 | 26900 | 373 |
| 545 | 20241031 | 100500 | 2672045750 | 26900 | 26900 | 26950 | 26900 | 1089 |
| 546 | 20241031 | 100400 | 2642726050 | 26900 | 26900 | 26900 | 26850 | 21 |
| 547 | 20241031 | 100300 | 2642161600 | 26900 | 26900 | 26900 | 26850 | 82 |
| 548 | 20241031 | 100200 | 2639955900 | 26900 | 26850 | 26900 | 26800 | 232 |
| 549 | 20241031 | 100100 | 2633724100 | 26900 | 26800 | 26900 | 26800 | 1958 |
| 550 | 20241031 | 100000 | 2581184200 | 26800 | 26800 | 26800 | 26750 | 76 |
| 551 | 20241031 | 095900 | 2579149050 | 26800 | 26800 | 26850 | 26750 | 312 |
| 552 | 20241031 | 095800 | 2570786550 | 26800 | 26850 | 26900 | 26800 | 321 |
| 553 | 20241031 | 095700 | 2562167600 | 26850 | 26850 | 26900 | 26850 | 1882 |
| 554 | 20241031 | 095600 | 2511620550 | 26850 | 26900 | 26900 | 26850 | 295 |
| 555 | 20241031 | 095500 | 2503698650 | 26900 | 26950 | 27000 | 26900 | 3043 |
| 556 | 20241031 | 095400 | 2421750250 | 27000 | 27000 | 27100 | 26950 | 3642 |
| 557 | 20241031 | 095300 | 2323383350 | 27000 | 27000 | 27050 | 27000 | 2571 |
| 558 | 20241031 | 095200 | 2253958200 | 27050 | 26950 | 27050 | 26950 | 2807 |
| 559 | 20241031 | 095100 | 2178167400 | 26950 | 26900 | 26950 | 26900 | 918 |
| 560 | 20241031 | 095000 | 2153433200 | 26900 | 26850 | 26900 | 26850 | 1826 |
| 561 | 20241031 | 094900 | 2104337650 | 26900 | 26850 | 26950 | 26850 | 3151 |
| 562 | 20241031 | 094800 | 2019663100 | 26850 | 26800 | 26850 | 26800 | 1962 |
| 563 | 20241031 | 094700 | 1967081200 | 26800 | 26750 | 26800 | 26700 | 623 |
| 564 | 20241031 | 094600 | 1950405100 | 26750 | 26650 | 26750 | 26600 | 449 |
| 565 | 20241031 | 094500 | 1938410800 | 26700 | 26650 | 26700 | 26650 | 392 |
| 566 | 20241031 | 094400 | 1927959250 | 26650 | 26700 | 26700 | 26650 | 788 |
| 567 | 20241031 | 094300 | 1906956300 | 26650 | 26550 | 26650 | 26550 | 309 |
| 568 | 20241031 | 094200 | 1898735700 | 26550 | 26550 | 26600 | 26500 | 20 |
| 569 | 20241031 | 094100 | 1898204900 | 26550 | 26550 | 26550 | 26550 | 408 |
| 570 | 20241031 | 094000 | 1887372500 | 26550 | 26500 | 26550 | 26500 | 536 |
| 571 | 20241031 | 093900 | 1873143400 | 26550 | 26550 | 26550 | 26550 | 89 |
| 572 | 20241031 | 093800 | 1870780450 | 26500 | 26450 | 26500 | 26450 | 658 |
| 573 | 20241031 | 093700 | 1853343650 | 26450 | 26450 | 26450 | 26450 | 197 |
| 574 | 20241031 | 093600 | 1848133000 | 26450 | 26550 | 26600 | 26450 | 620 |
| 575 | 20241031 | 093500 | 1831725100 | 26500 | 26500 | 26550 | 26450 | 701 |
| 576 | 20241031 | 093400 | 1813147550 | 26500 | 26400 | 26500 | 26400 | 2256 |
| 577 | 20241031 | 093300 | 1753491550 | 26400 | 26400 | 26400 | 26350 | 1053 |
| 578 | 20241031 | 093200 | 1725702750 | 26400 | 26400 | 26400 | 26350 | 549 |
| 579 | 20241031 | 093100 | 1711209450 | 26400 | 26400 | 26400 | 26350 | 358 |
| 580 | 20241031 | 093000 | 1701762850 | 26400 | 26350 | 26400 | 26350 | 3081 |
| 581 | 20241031 | 092900 | 1620540000 | 26350 | 26350 | 26400 | 26350 | 755 |
| 582 | 20241031 | 092800 | 1600625600 | 26400 | 26400 | 26400 | 26350 | 184 |
| 583 | 20241031 | 092700 | 1595768100 | 26400 | 26350 | 26400 | 26350 | 458 |
| 584 | 20241031 | 092600 | 1583696750 | 26350 | 26400 | 26400 | 26350 | 640 |
| 585 | 20241031 | 092500 | 1566828700 | 26350 | 26400 | 26450 | 26350 | 1221 |
| 586 | 20241031 | 092400 | 1534596400 | 26450 | 26450 | 26450 | 26400 | 1418 |
| 587 | 20241031 | 092300 | 1497146050 | 26450 | 26400 | 26450 | 26400 | 245 |
| 588 | 20241031 | 092200 | 1490672050 | 26450 | 26450 | 26500 | 26400 | 721 |
| 589 | 20241031 | 092100 | 1471619800 | 26450 | 26450 | 26500 | 26400 | 834 |
| 590 | 20241031 | 092000 | 1449565300 | 26400 | 26500 | 26500 | 26400 | 1427 |
| 591 | 20241031 | 091900 | 1411870400 | 26500 | 26500 | 26550 | 26450 | 598 |
| 592 | 20241031 | 091800 | 1396045150 | 26500 | 26500 | 26500 | 26450 | 828 |
| 593 | 20241031 | 091700 | 1374106250 | 26500 | 26400 | 26500 | 26400 | 1307 |
| 594 | 20241031 | 091600 | 1339546750 | 26400 | 26400 | 26400 | 26350 | 2287 |
| 595 | 20241031 | 091500 | 1279260600 | 26350 | 26450 | 26450 | 26350 | 1443 |
| 596 | 20241031 | 091400 | 1241166450 | 26400 | 26450 | 26450 | 26400 | 1694 |
| 597 | 20241031 | 091300 | 1196433600 | 26450 | 26450 | 26500 | 26450 | 1449 |
| 598 | 20241031 | 091200 | 1158092800 | 26450 | 26550 | 26550 | 26450 | 1707 |
| 599 | 20241031 | 091100 | 1112891950 | 26550 | 26600 | 26600 | 26500 | 433 |
| 600 | 20241031 | 091000 | 1101395150 | 26550 | 26550 | 26600 | 26550 | 132 |
| 601 | 20241031 | 090900 | 1097890450 | 26550 | 26450 | 26600 | 26400 | 2914 |
| 602 | 20241031 | 090800 | 1020691100 | 26450 | 26550 | 26600 | 26450 | 2968 |
| 603 | 20241031 | 090700 | 942033600 | 26550 | 26500 | 26600 | 26450 | 1875 |
| 604 | 20241031 | 090600 | 892363400 | 26500 | 26550 | 26600 | 26500 | 4112 |
| 605 | 20241031 | 090500 | 783368100 | 26550 | 26550 | 26600 | 26500 | 1776 |
| 606 | 20241031 | 090400 | 736251600 | 26550 | 26750 | 26800 | 26500 | 8137 |
| 607 | 20241031 | 090300 | 520196700 | 26750 | 26800 | 26900 | 26750 | 3679 |
| 608 | 20241031 | 090200 | 421611050 | 26800 | 27050 | 27050 | 26700 | 9573 |
| 609 | 20241031 | 090100 | 164098950 | 27000 | 26900 | 27050 | 26900 | 3178 |
| 610 | 20241031 | 090000 | 78316350 | 26900 | 26900 | 26950 | 26900 | 2398 |