33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 192000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 3 | 20241031 | 191900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20241031 | 191800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20241031 | 191700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20241031 | 191600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20241031 | 191500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20241031 | 191400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20241031 | 191300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20241031 | 191200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20241031 | 191100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20241031 | 191000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20241031 | 190900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20241031 | 190800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20241031 | 190700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20241031 | 190600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20241031 | 190500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20241031 | 190400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20241031 | 190300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20241031 | 190200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20241031 | 190100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20241031 | 190000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20241031 | 185900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20241031 | 185800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20241031 | 185700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20241031 | 185600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20241031 | 185500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20241031 | 185400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20241031 | 185300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20241031 | 185200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20241031 | 185100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20241031 | 185000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 33 | 20241031 | 184900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20241031 | 184800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20241031 | 184700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20241031 | 184600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20241031 | 184500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20241031 | 184400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20241031 | 184300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20241031 | 184200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20241031 | 184100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20241031 | 184000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20241031 | 183900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20241031 | 183800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20241031 | 183700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20241031 | 183600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20241031 | 183500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20241031 | 183400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20241031 | 183300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20241031 | 183200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20241031 | 183100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20241031 | 183000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20241031 | 182900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20241031 | 182800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20241031 | 182700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20241031 | 182600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20241031 | 182500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20241031 | 182400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20241031 | 182300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20241031 | 182200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20241031 | 182100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20241031 | 182000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 63 | 20241031 | 181900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20241031 | 181800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20241031 | 181700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20241031 | 181600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20241031 | 181500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20241031 | 181400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20241031 | 181300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20241031 | 181200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20241031 | 181100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20241031 | 181000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20241031 | 180900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20241031 | 180800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20241031 | 180700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20241031 | 180600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20241031 | 180500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20241031 | 180400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20241031 | 180300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20241031 | 180200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20241031 | 180100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20241031 | 180000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20241031 | 175900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20241031 | 175800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20241031 | 175700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20241031 | 175600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20241031 | 175500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20241031 | 175400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20241031 | 175300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20241031 | 175200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20241031 | 175100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20241031 | 175000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 93 | 20241031 | 174900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20241031 | 174800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20241031 | 174700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20241031 | 174600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20241031 | 174500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20241031 | 174400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20241031 | 174300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20241031 | 174200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20241031 | 174100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20241031 | 174000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20241031 | 173900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20241031 | 173800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20241031 | 173700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20241031 | 173600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20241031 | 173500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20241031 | 173400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20241031 | 173300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20241031 | 173200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20241031 | 173100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20241031 | 173000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20241031 | 172900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20241031 | 172800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20241031 | 172700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20241031 | 172600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20241031 | 172500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20241031 | 172400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20241031 | 172300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20241031 | 172200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20241031 | 172100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20241031 | 172000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 123 | 20241031 | 171900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20241031 | 171800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20241031 | 171700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20241031 | 171600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20241031 | 171500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20241031 | 171400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20241031 | 171300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20241031 | 171200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20241031 | 171100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20241031 | 171000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20241031 | 170900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20241031 | 170800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20241031 | 170700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20241031 | 170600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20241031 | 170500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20241031 | 170400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20241031 | 170300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20241031 | 170200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20241031 | 170100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20241031 | 170000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20241031 | 165900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20241031 | 165800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20241031 | 165700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20241031 | 165600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20241031 | 165500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20241031 | 165400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20241031 | 165300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20241031 | 165200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20241031 | 165100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20241031 | 165000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 153 | 20241031 | 164900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20241031 | 164800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20241031 | 164700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20241031 | 164600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20241031 | 164500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20241031 | 164400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20241031 | 164300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20241031 | 164200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20241031 | 164100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20241031 | 164000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20241031 | 163900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20241031 | 163800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20241031 | 163700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20241031 | 163600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20241031 | 163500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20241031 | 163400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20241031 | 163300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20241031 | 163200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20241031 | 163100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20241031 | 163000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20241031 | 162900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20241031 | 162800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20241031 | 162700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20241031 | 162600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20241031 | 162500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20241031 | 162400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20241031 | 162300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20241031 | 162200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20241031 | 162100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20241031 | 162000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 183 | 20241031 | 161900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20241031 | 161800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20241031 | 161700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20241031 | 161600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20241031 | 161500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20241031 | 161400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20241031 | 161300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20241031 | 161200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20241031 | 161100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20241031 | 161000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20241031 | 160900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20241031 | 160800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20241031 | 160700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20241031 | 160600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20241031 | 160500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20241031 | 160400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20241031 | 160300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20241031 | 160200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20241031 | 160100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20241031 | 160000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20241031 | 155900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20241031 | 155800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20241031 | 155700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20241031 | 155600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20241031 | 155500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20241031 | 155400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20241031 | 155300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20241031 | 155200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20241031 | 155100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20241031 | 155000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 213 | 20241031 | 154900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20241031 | 154800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20241031 | 154700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20241031 | 154600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20241031 | 154500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20241031 | 154400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20241031 | 154300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20241031 | 154200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20241031 | 154100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20241031 | 154000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20241031 | 153900 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20241031 | 153800 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20241031 | 153700 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20241031 | 153600 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20241031 | 153500 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20241031 | 153400 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20241031 | 153300 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20241031 | 153200 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20241031 | 153100 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20241031 | 153000 | 8278377200 | 48850 | 48850 | 48850 | 48850 | 6578 |
| 233 | 20241031 | 152900 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20241031 | 152800 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20241031 | 152700 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20241031 | 152600 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20241031 | 152500 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20241031 | 152400 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20241031 | 152300 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20241031 | 152200 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20241031 | 152100 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20241031 | 152000 | 7957041900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 243 | 20241031 | 151900 | 7957041900 | 48850 | 48900 | 48900 | 48850 | 535 |
| 244 | 20241031 | 151800 | 7930898150 | 48850 | 48900 | 48900 | 48800 | 810 |
| 245 | 20241031 | 151700 | 7891327500 | 48900 | 48850 | 48900 | 48850 | 83 |
| 246 | 20241031 | 151600 | 7887271300 | 48850 | 48900 | 48900 | 48800 | 1059 |
| 247 | 20241031 | 151500 | 7835498000 | 48850 | 48850 | 48900 | 48800 | 578 |
| 248 | 20241031 | 151400 | 7807261350 | 48850 | 48900 | 48900 | 48850 | 295 |
| 249 | 20241031 | 151300 | 7792844500 | 48900 | 48850 | 48900 | 48800 | 560 |
| 250 | 20241031 | 151200 | 7765483750 | 48800 | 48850 | 48850 | 48800 | 772 |
| 251 | 20241031 | 151100 | 7727773600 | 48850 | 48850 | 48850 | 48800 | 298 |
| 252 | 20241031 | 151000 | 7713218250 | 48850 | 48800 | 48900 | 48800 | 426 |
| 253 | 20241031 | 150900 | 7692407300 | 48800 | 48850 | 48850 | 48800 | 321 |
| 254 | 20241031 | 150800 | 7676733600 | 48800 | 48900 | 48900 | 48800 | 825 |
| 255 | 20241031 | 150700 | 7636431450 | 48850 | 48900 | 48950 | 48850 | 983 |
| 256 | 20241031 | 150600 | 7588351000 | 48900 | 49000 | 49000 | 48900 | 434 |
| 257 | 20241031 | 150500 | 7567108850 | 49000 | 48950 | 49000 | 48900 | 186 |
| 258 | 20241031 | 150400 | 7558001550 | 48900 | 48950 | 48950 | 48900 | 447 |
| 259 | 20241031 | 150300 | 7536123000 | 48900 | 48900 | 48950 | 48900 | 283 |
| 260 | 20241031 | 150200 | 7522284100 | 48950 | 49000 | 49000 | 48900 | 718 |
| 261 | 20241031 | 150100 | 7487146300 | 49000 | 48950 | 49000 | 48950 | 224 |
| 262 | 20241031 | 150000 | 7476174850 | 48950 | 48950 | 49000 | 48950 | 145 |
| 263 | 20241031 | 145900 | 7469072450 | 49000 | 49000 | 49000 | 48950 | 1996 |
| 264 | 20241031 | 145800 | 7371270450 | 48950 | 48950 | 49000 | 48900 | 674 |
| 265 | 20241031 | 145700 | 7338277450 | 48900 | 48950 | 48950 | 48900 | 234 |
| 266 | 20241031 | 145600 | 7326830700 | 48950 | 48900 | 48950 | 48900 | 278 |
| 267 | 20241031 | 145500 | 7313230150 | 48900 | 48900 | 48950 | 48900 | 124 |
| 268 | 20241031 | 145400 | 7307163100 | 48900 | 48950 | 48950 | 48900 | 156 |
| 269 | 20241031 | 145300 | 7299528850 | 48950 | 48950 | 48950 | 48900 | 196 |
| 270 | 20241031 | 145200 | 7289938350 | 48900 | 48900 | 48950 | 48850 | 250 |
| 271 | 20241031 | 145100 | 7277712200 | 48900 | 48850 | 48900 | 48850 | 266 |
| 272 | 20241031 | 145000 | 7264708300 | 48900 | 48850 | 48900 | 48850 | 231 |
| 273 | 20241031 | 144900 | 7253417200 | 48900 | 48900 | 48900 | 48850 | 55 |
| 274 | 20241031 | 144800 | 7250728150 | 48850 | 48900 | 48900 | 48850 | 141 |
| 275 | 20241031 | 144700 | 7243839000 | 48850 | 48850 | 48900 | 48800 | 335 |
| 276 | 20241031 | 144600 | 7227471450 | 48850 | 48900 | 48900 | 48850 | 323 |
| 277 | 20241031 | 144500 | 7211690800 | 48900 | 48900 | 48900 | 48850 | 102 |
| 278 | 20241031 | 144400 | 7206705850 | 48900 | 48850 | 48900 | 48850 | 79 |
| 279 | 20241031 | 144300 | 7202846500 | 48850 | 48850 | 48900 | 48750 | 361 |
| 280 | 20241031 | 144200 | 7185224950 | 48800 | 48850 | 48900 | 48800 | 1581 |
| 281 | 20241031 | 144100 | 7108041100 | 48900 | 48950 | 48950 | 48850 | 466 |
| 282 | 20241031 | 144000 | 7085254550 | 48950 | 49000 | 49000 | 48950 | 144 |
| 283 | 20241031 | 143900 | 7078203300 | 48950 | 49000 | 49000 | 48950 | 309 |
| 284 | 20241031 | 143800 | 7063076950 | 49000 | 49000 | 49000 | 48950 | 1605 |
| 285 | 20241031 | 143700 | 6984478050 | 49000 | 48950 | 49000 | 48950 | 594 |
| 286 | 20241031 | 143600 | 6955379050 | 48950 | 49000 | 49000 | 48950 | 200 |
| 287 | 20241031 | 143500 | 6945585400 | 48950 | 49000 | 49000 | 48950 | 216 |
| 288 | 20241031 | 143400 | 6935005300 | 48950 | 48950 | 48950 | 48900 | 672 |
| 289 | 20241031 | 143300 | 6902112100 | 48950 | 48950 | 48950 | 48900 | 127 |
| 290 | 20241031 | 143200 | 6895897700 | 48900 | 48900 | 48950 | 48900 | 82 |
| 291 | 20241031 | 143100 | 6891886400 | 48900 | 48900 | 48950 | 48900 | 89 |
| 292 | 20241031 | 143000 | 6887534050 | 48900 | 48950 | 48950 | 48900 | 272 |
| 293 | 20241031 | 142900 | 6874229100 | 48950 | 48950 | 48950 | 48900 | 103 |
| 294 | 20241031 | 142800 | 6869190850 | 48950 | 48900 | 48950 | 48900 | 77 |
| 295 | 20241031 | 142700 | 6865424800 | 48900 | 48900 | 48950 | 48800 | 967 |
| 296 | 20241031 | 142600 | 6818160950 | 48900 | 48850 | 48900 | 48800 | 224 |
| 297 | 20241031 | 142500 | 6807221800 | 48900 | 48900 | 48900 | 48850 | 302 |
| 298 | 20241031 | 142400 | 6792465200 | 48900 | 48850 | 48900 | 48850 | 109 |
| 299 | 20241031 | 142300 | 6787137050 | 48900 | 48850 | 48900 | 48850 | 110 |
| 300 | 20241031 | 142200 | 6781761000 | 48900 | 48900 | 48900 | 48850 | 111 |
| 301 | 20241031 | 142100 | 6776334400 | 48850 | 48900 | 48900 | 48850 | 114 |
| 302 | 20241031 | 142000 | 6770760950 | 48850 | 48800 | 48850 | 48800 | 427 |
| 303 | 20241031 | 141900 | 6749906800 | 48800 | 48850 | 48850 | 48800 | 11 |
| 304 | 20241031 | 141800 | 6749369550 | 48800 | 48900 | 48900 | 48800 | 551 |
| 305 | 20241031 | 141700 | 6722457150 | 48850 | 48850 | 48900 | 48850 | 137 |
| 306 | 20241031 | 141600 | 6715760800 | 48900 | 48900 | 48900 | 48850 | 147 |
| 307 | 20241031 | 141500 | 6708573800 | 48900 | 48900 | 48900 | 48850 | 148 |
| 308 | 20241031 | 141400 | 6701342050 | 48850 | 48850 | 48900 | 48850 | 67 |
| 309 | 20241031 | 141300 | 6698066800 | 48850 | 48900 | 48950 | 48850 | 270 |
| 310 | 20241031 | 141200 | 6684871750 | 48950 | 48950 | 48950 | 48900 | 366 |
| 311 | 20241031 | 141100 | 6666972800 | 48900 | 48900 | 48950 | 48900 | 70 |
| 312 | 20241031 | 141000 | 6663548500 | 48950 | 48950 | 48950 | 48900 | 135 |
| 313 | 20241031 | 140900 | 6656942900 | 48950 | 48950 | 48950 | 48900 | 113 |
| 314 | 20241031 | 140800 | 6651413400 | 48950 | 48950 | 48950 | 48900 | 153 |
| 315 | 20241031 | 140700 | 6643926950 | 48900 | 48950 | 48950 | 48900 | 41 |
| 316 | 20241031 | 140600 | 6641920900 | 48950 | 48950 | 48950 | 48900 | 331 |
| 317 | 20241031 | 140500 | 6625722100 | 48950 | 48950 | 48950 | 48900 | 694 |
| 318 | 20241031 | 140400 | 6591753600 | 48950 | 48950 | 48950 | 48900 | 241 |
| 319 | 20241031 | 140300 | 6579959250 | 48900 | 48950 | 48950 | 48900 | 141 |
| 320 | 20241031 | 140200 | 6573061650 | 48900 | 48900 | 48950 | 48900 | 199 |
| 321 | 20241031 | 140100 | 6563324350 | 48950 | 48950 | 48950 | 48900 | 158 |
| 322 | 20241031 | 140000 | 6555593600 | 48950 | 48900 | 48950 | 48900 | 359 |
| 323 | 20241031 | 135900 | 6538036300 | 48900 | 48900 | 48950 | 48850 | 900 |
| 324 | 20241031 | 135800 | 6494031750 | 48900 | 48950 | 48950 | 48850 | 377 |
| 325 | 20241031 | 135700 | 6475596800 | 48900 | 48900 | 48900 | 48850 | 438 |
| 326 | 20241031 | 135600 | 6454182650 | 48900 | 48900 | 48950 | 48850 | 113 |
| 327 | 20241031 | 135500 | 6448657350 | 48850 | 48900 | 48950 | 48850 | 1257 |
| 328 | 20241031 | 135400 | 6387175850 | 48900 | 48900 | 48950 | 48800 | 363 |
| 329 | 20241031 | 135300 | 6369428500 | 48950 | 48950 | 48950 | 48800 | 569 |
| 330 | 20241031 | 135200 | 6341626750 | 48900 | 48950 | 48950 | 48900 | 56 |
| 331 | 20241031 | 135100 | 6338888050 | 48900 | 48950 | 48950 | 48850 | 191 |
| 332 | 20241031 | 135000 | 6329545950 | 48950 | 48950 | 48950 | 48800 | 2040 |
| 333 | 20241031 | 134900 | 6229711300 | 48950 | 48850 | 48950 | 48800 | 243 |
| 334 | 20241031 | 134800 | 6217828800 | 48850 | 48900 | 48950 | 48850 | 330 |
| 335 | 20241031 | 134700 | 6201688700 | 48900 | 48850 | 48900 | 48850 | 35 |
| 336 | 20241031 | 134600 | 6199977900 | 48850 | 48900 | 48950 | 48850 | 1952 |
| 337 | 20241031 | 134500 | 6104527900 | 48800 | 48850 | 48850 | 48800 | 479 |
| 338 | 20241031 | 134400 | 6081130800 | 48850 | 48850 | 48900 | 48800 | 51 |
| 339 | 20241031 | 134300 | 6078639600 | 48900 | 48900 | 48900 | 48800 | 1078 |
| 340 | 20241031 | 134200 | 6025976900 | 48900 | 48900 | 48900 | 48850 | 62 |
| 341 | 20241031 | 134100 | 6022947800 | 48850 | 48850 | 48900 | 48850 | 163 |
| 342 | 20241031 | 134000 | 6014980950 | 48850 | 48850 | 48900 | 48850 | 63 |
| 343 | 20241031 | 133900 | 6011902950 | 48900 | 48850 | 48900 | 48800 | 192 |
| 344 | 20241031 | 133800 | 6002531250 | 48800 | 48850 | 48900 | 48800 | 156 |
| 345 | 20241031 | 133700 | 5994911750 | 48800 | 48850 | 48850 | 48800 | 751 |
| 346 | 20241031 | 133600 | 5958230250 | 48850 | 48850 | 48900 | 48850 | 95 |
| 347 | 20241031 | 133500 | 5953588650 | 48850 | 48850 | 48900 | 48800 | 155 |
| 348 | 20241031 | 133400 | 5946013650 | 48850 | 48850 | 48900 | 48800 | 34 |
| 349 | 20241031 | 133300 | 5944353050 | 48850 | 48850 | 48900 | 48850 | 219 |
| 350 | 20241031 | 133200 | 5933652950 | 48850 | 48850 | 48900 | 48850 | 22 |
| 351 | 20241031 | 133100 | 5932578200 | 48800 | 48800 | 48850 | 48800 | 84 |
| 352 | 20241031 | 133000 | 5928477300 | 48850 | 48850 | 48900 | 48800 | 685 |
| 353 | 20241031 | 132900 | 5895020700 | 48800 | 48800 | 48850 | 48800 | 58 |
| 354 | 20241031 | 132800 | 5892190100 | 48800 | 48900 | 48900 | 48800 | 369 |
| 355 | 20241031 | 132700 | 5874170050 | 48850 | 48850 | 48900 | 48850 | 217 |
| 356 | 20241031 | 132600 | 5863568200 | 48850 | 48900 | 48900 | 48850 | 40 |
| 357 | 20241031 | 132500 | 5861613850 | 48900 | 48900 | 48950 | 48850 | 297 |
| 358 | 20241031 | 132400 | 5847091650 | 48850 | 48900 | 48900 | 48850 | 265 |
| 359 | 20241031 | 132300 | 5834138550 | 48900 | 48900 | 48950 | 48850 | 384 |
| 360 | 20241031 | 132200 | 5815364450 | 48900 | 48900 | 48950 | 48900 | 87 |
| 361 | 20241031 | 132100 | 5811107550 | 48950 | 48900 | 48950 | 48900 | 116 |
| 362 | 20241031 | 132000 | 5805434950 | 48950 | 48950 | 48950 | 48900 | 178 |
| 363 | 20241031 | 131900 | 5796722750 | 48950 | 48900 | 48950 | 48900 | 143 |
| 364 | 20241031 | 131800 | 5789727200 | 48950 | 48950 | 48950 | 48900 | 220 |
| 365 | 20241031 | 131700 | 5778966850 | 48950 | 48950 | 48950 | 48900 | 543 |
| 366 | 20241031 | 131600 | 5752399750 | 48900 | 48950 | 48950 | 48900 | 48 |
| 367 | 20241031 | 131500 | 5750052300 | 48950 | 48900 | 48950 | 48850 | 316 |
| 368 | 20241031 | 131400 | 5734602850 | 48850 | 48850 | 48900 | 48850 | 53 |
| 369 | 20241031 | 131300 | 5732013300 | 48850 | 48850 | 48900 | 48850 | 110 |
| 370 | 20241031 | 131200 | 5726639050 | 48850 | 48900 | 48900 | 48850 | 208 |
| 371 | 20241031 | 131100 | 5716473800 | 48900 | 48850 | 48900 | 48850 | 302 |
| 372 | 20241031 | 131000 | 5701719750 | 48850 | 48850 | 48900 | 48850 | 180 |
| 373 | 20241031 | 130900 | 5692925350 | 48850 | 48850 | 48900 | 48850 | 145 |
| 374 | 20241031 | 130800 | 5685840750 | 48900 | 48900 | 48900 | 48850 | 67 |
| 375 | 20241031 | 130700 | 5682565750 | 48850 | 48900 | 48950 | 48850 | 90 |
| 376 | 20241031 | 130600 | 5678166250 | 48900 | 48900 | 48950 | 48850 | 271 |
| 377 | 20241031 | 130500 | 5664915600 | 48900 | 48900 | 48950 | 48900 | 72 |
| 378 | 20241031 | 130400 | 5661393650 | 48900 | 48950 | 48950 | 48850 | 196 |
| 379 | 20241031 | 130300 | 5651809000 | 48900 | 48950 | 48950 | 48850 | 208 |
| 380 | 20241031 | 130200 | 5641639000 | 48950 | 48950 | 48950 | 48900 | 63 |
| 381 | 20241031 | 130100 | 5638557750 | 48900 | 48900 | 48950 | 48900 | 51 |
| 382 | 20241031 | 130000 | 5636063300 | 48950 | 48950 | 48950 | 48900 | 83 |
| 383 | 20241031 | 125900 | 5632003150 | 48950 | 48900 | 48950 | 48900 | 34 |
| 384 | 20241031 | 125800 | 5630339550 | 48950 | 48900 | 48950 | 48900 | 72 |
| 385 | 20241031 | 125700 | 5626817250 | 48900 | 48950 | 48950 | 48900 | 143 |
| 386 | 20241031 | 125600 | 5619824300 | 48900 | 48850 | 48900 | 48850 | 66 |
| 387 | 20241031 | 125500 | 5616597200 | 48850 | 48850 | 48900 | 48850 | 551 |
| 388 | 20241031 | 125400 | 5589659350 | 48850 | 48850 | 48900 | 48800 | 80 |
| 389 | 20241031 | 125300 | 5585752350 | 48900 | 48850 | 48900 | 48800 | 304 |
| 390 | 20241031 | 125200 | 5570901100 | 48850 | 48900 | 48900 | 48800 | 666 |
| 391 | 20241031 | 125100 | 5538350200 | 48850 | 48850 | 48900 | 48850 | 56 |
| 392 | 20241031 | 125000 | 5535613800 | 48850 | 48850 | 48900 | 48850 | 102 |
| 393 | 20241031 | 124900 | 5530628900 | 48850 | 48850 | 48900 | 48850 | 74 |
| 394 | 20241031 | 124800 | 5527013800 | 48800 | 48800 | 48900 | 48800 | 295 |
| 395 | 20241031 | 124700 | 5512597950 | 48900 | 48850 | 48900 | 48800 | 577 |
| 396 | 20241031 | 124600 | 5484394500 | 48850 | 48800 | 48850 | 48800 | 240 |
| 397 | 20241031 | 124500 | 5472674300 | 48850 | 48800 | 48850 | 48800 | 247 |
| 398 | 20241031 | 124400 | 5460613900 | 48850 | 48800 | 48850 | 48750 | 449 |
| 399 | 20241031 | 124300 | 5438703350 | 48800 | 48850 | 48850 | 48750 | 55 |
| 400 | 20241031 | 124200 | 5436019150 | 48750 | 48800 | 48850 | 48750 | 1868 |
| 401 | 20241031 | 124100 | 5344897800 | 48850 | 48750 | 48850 | 48750 | 4403 |
| 402 | 20241031 | 124000 | 5130005700 | 48750 | 48700 | 48800 | 48650 | 1432 |
| 403 | 20241031 | 123900 | 5060199450 | 48700 | 48700 | 48800 | 48650 | 1054 |
| 404 | 20241031 | 123800 | 5008836850 | 48700 | 48700 | 48750 | 48650 | 424 |
| 405 | 20241031 | 123700 | 4988190000 | 48700 | 48700 | 48750 | 48650 | 268 |
| 406 | 20241031 | 123600 | 4975139800 | 48700 | 48750 | 48750 | 48700 | 111 |
| 407 | 20241031 | 123500 | 4969732200 | 48700 | 48700 | 48750 | 48700 | 529 |
| 408 | 20241031 | 123400 | 4943969300 | 48750 | 48750 | 48750 | 48700 | 300 |
| 409 | 20241031 | 123300 | 4929347350 | 48750 | 48800 | 48800 | 48700 | 58 |
| 410 | 20241031 | 123200 | 4926519300 | 48750 | 48800 | 48800 | 48750 | 90 |
| 411 | 20241031 | 123100 | 4922130050 | 48750 | 48750 | 48800 | 48750 | 177 |
| 412 | 20241031 | 123000 | 4913499900 | 48800 | 48750 | 48800 | 48750 | 18 |
| 413 | 20241031 | 122900 | 4912621800 | 48750 | 48800 | 48800 | 48750 | 55 |
| 414 | 20241031 | 122800 | 4909939500 | 48750 | 48800 | 48800 | 48700 | 308 |
| 415 | 20241031 | 122700 | 4894932150 | 48800 | 48800 | 48800 | 48750 | 109 |
| 416 | 20241031 | 122600 | 4889614400 | 48750 | 48800 | 48800 | 48750 | 40 |
| 417 | 20241031 | 122500 | 4887663900 | 48850 | 48750 | 48850 | 48700 | 176 |
| 418 | 20241031 | 122400 | 4879084050 | 48750 | 48850 | 48850 | 48750 | 222 |
| 419 | 20241031 | 122300 | 4868250900 | 48850 | 48800 | 48850 | 48800 | 235 |
| 420 | 20241031 | 122200 | 4856773550 | 48800 | 48800 | 48850 | 48800 | 115 |
| 421 | 20241031 | 122100 | 4851159250 | 48850 | 48850 | 48850 | 48750 | 49 |
| 422 | 20241031 | 122000 | 4848767800 | 48850 | 48800 | 48850 | 48750 | 217 |
| 423 | 20241031 | 121900 | 4838176700 | 48800 | 48800 | 48850 | 48800 | 62 |
| 424 | 20241031 | 121800 | 4835150200 | 48800 | 48900 | 48900 | 48800 | 69 |
| 425 | 20241031 | 121700 | 4831780400 | 48850 | 48850 | 48900 | 48850 | 126 |
| 426 | 20241031 | 121600 | 4825623150 | 48850 | 48900 | 48900 | 48850 | 31 |
| 427 | 20241031 | 121500 | 4824108250 | 48850 | 48900 | 48900 | 48850 | 38 |
| 428 | 20241031 | 121400 | 4822250350 | 48850 | 48850 | 48900 | 48850 | 436 |
| 429 | 20241031 | 121300 | 4800944000 | 48850 | 48900 | 48900 | 48800 | 456 |
| 430 | 20241031 | 121200 | 4778689700 | 48850 | 48850 | 48900 | 48800 | 83 |
| 431 | 20241031 | 121100 | 4774635300 | 48850 | 48900 | 48900 | 48850 | 152 |
| 432 | 20241031 | 121000 | 4767206850 | 48900 | 48900 | 48900 | 48850 | 93 |
| 433 | 20241031 | 120900 | 4762661250 | 48850 | 49000 | 49000 | 48800 | 1002 |
| 434 | 20241031 | 120800 | 4713660050 | 48950 | 48950 | 49000 | 48950 | 345 |
| 435 | 20241031 | 120700 | 4696771900 | 49000 | 48950 | 49000 | 48950 | 67 |
| 436 | 20241031 | 120600 | 4693490000 | 48950 | 49000 | 49000 | 48950 | 49 |
| 437 | 20241031 | 120500 | 4691090600 | 49000 | 48950 | 49000 | 48900 | 46 |
| 438 | 20241031 | 120400 | 4688839050 | 48950 | 48900 | 48950 | 48900 | 59 |
| 439 | 20241031 | 120300 | 4685952150 | 48950 | 48950 | 49000 | 48900 | 37 |
| 440 | 20241031 | 120200 | 4684141250 | 48900 | 48950 | 49000 | 48900 | 64 |
| 441 | 20241031 | 120100 | 4681006500 | 48900 | 48950 | 48950 | 48900 | 89 |
| 442 | 20241031 | 120000 | 4676650800 | 48900 | 48900 | 48950 | 48900 | 175 |
| 443 | 20241031 | 115900 | 4668092550 | 48900 | 48900 | 48950 | 48900 | 321 |
| 444 | 20241031 | 115800 | 4652386850 | 48900 | 48950 | 48950 | 48900 | 44 |
| 445 | 20241031 | 115700 | 4650234900 | 48950 | 48950 | 48950 | 48900 | 77 |
| 446 | 20241031 | 115600 | 4646467150 | 48900 | 48900 | 48950 | 48900 | 93 |
| 447 | 20241031 | 115500 | 4641917850 | 48900 | 48950 | 49000 | 48900 | 162 |
| 448 | 20241031 | 115400 | 4633989250 | 49000 | 48950 | 49000 | 48950 | 145 |
| 449 | 20241031 | 115300 | 4626889450 | 49000 | 49000 | 49000 | 48950 | 87 |
| 450 | 20241031 | 115200 | 4622627900 | 49000 | 48950 | 49000 | 48950 | 86 |
| 451 | 20241031 | 115100 | 4618415850 | 49000 | 48950 | 49000 | 48950 | 574 |
| 452 | 20241031 | 115000 | 4590316750 | 48850 | 48900 | 48900 | 48850 | 858 |
| 453 | 20241031 | 114900 | 4548367200 | 48850 | 48850 | 48900 | 48850 | 57 |
| 454 | 20241031 | 114800 | 4545581950 | 48850 | 48900 | 48900 | 48850 | 73 |
| 455 | 20241031 | 114700 | 4542014450 | 48900 | 48900 | 48900 | 48850 | 14 |
| 456 | 20241031 | 114600 | 4541330350 | 48850 | 48900 | 48950 | 48850 | 59 |
| 457 | 20241031 | 114500 | 4538445150 | 48850 | 48950 | 48950 | 48850 | 364 |
| 458 | 20241031 | 114400 | 4520645750 | 48900 | 48950 | 48950 | 48900 | 601 |
| 459 | 20241031 | 114300 | 4491231750 | 48950 | 48900 | 48950 | 48900 | 63 |
| 460 | 20241031 | 114200 | 4488149600 | 48950 | 48900 | 48950 | 48900 | 57 |
| 461 | 20241031 | 114100 | 4485361100 | 48950 | 48950 | 48950 | 48900 | 62 |
| 462 | 20241031 | 114000 | 4482328050 | 48900 | 48950 | 49000 | 48900 | 322 |
| 463 | 20241031 | 113900 | 4466569750 | 49000 | 49000 | 49000 | 48950 | 60 |
| 464 | 20241031 | 113800 | 4463632250 | 49000 | 48950 | 49000 | 48950 | 83 |
| 465 | 20241031 | 113700 | 4459567350 | 49000 | 48900 | 49000 | 48900 | 1074 |
| 466 | 20241031 | 113600 | 4407019400 | 48900 | 48900 | 48950 | 48900 | 533 |
| 467 | 20241031 | 113500 | 4380954900 | 48900 | 48900 | 48950 | 48900 | 160 |
| 468 | 20241031 | 113400 | 4373126950 | 48900 | 48950 | 48950 | 48900 | 121 |
| 469 | 20241031 | 113300 | 4367208500 | 48900 | 48900 | 48950 | 48900 | 213 |
| 470 | 20241031 | 113200 | 4356791100 | 48900 | 48900 | 48950 | 48900 | 98 |
| 471 | 20241031 | 113100 | 4351997500 | 48900 | 48900 | 48950 | 48900 | 31 |
| 472 | 20241031 | 113000 | 4350480950 | 48900 | 48900 | 48950 | 48900 | 384 |
| 473 | 20241031 | 112900 | 4331702700 | 48950 | 48950 | 48950 | 48900 | 59 |
| 474 | 20241031 | 112800 | 4328816200 | 48950 | 48900 | 48950 | 48850 | 45 |
| 475 | 20241031 | 112700 | 4326616200 | 48900 | 48900 | 48950 | 48850 | 121 |
| 476 | 20241031 | 112600 | 4320701400 | 48850 | 48900 | 48950 | 48850 | 136 |
| 477 | 20241031 | 112500 | 4314048850 | 48900 | 48850 | 48950 | 48850 | 245 |
| 478 | 20241031 | 112400 | 4302070450 | 48850 | 48850 | 48900 | 48850 | 136 |
| 479 | 20241031 | 112300 | 4295422600 | 48850 | 48850 | 48900 | 48800 | 104 |
| 480 | 20241031 | 112200 | 4290343500 | 48800 | 48800 | 48850 | 48800 | 43 |
| 481 | 20241031 | 112100 | 4288244400 | 48750 | 48850 | 48850 | 48750 | 373 |
| 482 | 20241031 | 112000 | 4270043900 | 48850 | 48850 | 48950 | 48800 | 179 |
| 483 | 20241031 | 111900 | 4261298700 | 48850 | 48850 | 48900 | 48800 | 48 |
| 484 | 20241031 | 111800 | 4258954200 | 48800 | 48900 | 48900 | 48800 | 253 |
| 485 | 20241031 | 111700 | 4246598400 | 48900 | 48900 | 48950 | 48850 | 430 |
| 486 | 20241031 | 111600 | 4225572200 | 48850 | 48850 | 48900 | 48850 | 107 |
| 487 | 20241031 | 111500 | 4220341300 | 48850 | 48950 | 48950 | 48850 | 78 |
| 488 | 20241031 | 111400 | 4216527100 | 48900 | 48950 | 49000 | 48900 | 468 |
| 489 | 20241031 | 111300 | 4193602900 | 48900 | 48900 | 48950 | 48900 | 216 |
| 490 | 20241031 | 111200 | 4183034550 | 48900 | 48950 | 48950 | 48900 | 130 |
| 491 | 20241031 | 111100 | 4176673000 | 48850 | 48900 | 48900 | 48850 | 104 |
| 492 | 20241031 | 111000 | 4171590850 | 48850 | 48950 | 48950 | 48850 | 76 |
| 493 | 20241031 | 110900 | 4167876450 | 48900 | 48950 | 48950 | 48900 | 21 |
| 494 | 20241031 | 110800 | 4166849100 | 48950 | 48950 | 48950 | 48850 | 690 |
| 495 | 20241031 | 110700 | 4133106500 | 48900 | 48950 | 49050 | 48900 | 325 |
| 496 | 20241031 | 110600 | 4117191200 | 48900 | 48950 | 48950 | 48850 | 290 |
| 497 | 20241031 | 110500 | 4103012850 | 48950 | 48900 | 48950 | 48850 | 733 |
| 498 | 20241031 | 110400 | 4067170600 | 48800 | 48800 | 48900 | 48800 | 486 |
| 499 | 20241031 | 110300 | 4043433900 | 48800 | 48800 | 48850 | 48750 | 95 |
| 500 | 20241031 | 110200 | 4038799250 | 48800 | 48800 | 48800 | 48750 | 68 |
| 501 | 20241031 | 110100 | 4035483300 | 48800 | 48850 | 48850 | 48750 | 16 |
| 502 | 20241031 | 110000 | 4034702250 | 48750 | 48800 | 48800 | 48700 | 471 |
| 503 | 20241031 | 105900 | 4011718750 | 48800 | 48750 | 48800 | 48700 | 232 |
| 504 | 20241031 | 105800 | 4000400550 | 48750 | 48750 | 48800 | 48750 | 97 |
| 505 | 20241031 | 105700 | 3995668500 | 48750 | 48750 | 48800 | 48750 | 399 |
| 506 | 20241031 | 105600 | 3976214250 | 48800 | 48750 | 48800 | 48700 | 575 |
| 507 | 20241031 | 105500 | 3948172850 | 48750 | 48750 | 48800 | 48700 | 408 |
| 508 | 20241031 | 105400 | 3928282050 | 48750 | 48800 | 48800 | 48750 | 371 |
| 509 | 20241031 | 105300 | 3910179000 | 48800 | 48800 | 48850 | 48800 | 155 |
| 510 | 20241031 | 105200 | 3902608050 | 48800 | 48900 | 48900 | 48800 | 314 |
| 511 | 20241031 | 105100 | 3887268150 | 48900 | 48950 | 48950 | 48900 | 246 |
| 512 | 20241031 | 105000 | 3875231050 | 48950 | 48900 | 49000 | 48900 | 223 |
| 513 | 20241031 | 104900 | 3864315350 | 48900 | 49050 | 49050 | 48900 | 328 |
| 514 | 20241031 | 104800 | 3848262100 | 48900 | 49000 | 49050 | 48900 | 1118 |
| 515 | 20241031 | 104700 | 3793496950 | 48950 | 48850 | 48950 | 48850 | 905 |
| 516 | 20241031 | 104600 | 3749228650 | 48900 | 48950 | 48950 | 48850 | 551 |
| 517 | 20241031 | 104500 | 3722285100 | 48950 | 48900 | 48950 | 48900 | 418 |
| 518 | 20241031 | 104400 | 3701834250 | 48850 | 48800 | 48850 | 48800 | 584 |
| 519 | 20241031 | 104300 | 3673314950 | 48750 | 48750 | 48900 | 48750 | 251 |
| 520 | 20241031 | 104200 | 3661069950 | 48750 | 48700 | 48800 | 48700 | 321 |
| 521 | 20241031 | 104100 | 3645421250 | 48750 | 48700 | 48750 | 48700 | 471 |
| 522 | 20241031 | 104000 | 3622460600 | 48650 | 48850 | 48850 | 48650 | 1064 |
| 523 | 20241031 | 103900 | 3570602850 | 48850 | 48850 | 48900 | 48850 | 331 |
| 524 | 20241031 | 103800 | 3554423700 | 48900 | 48800 | 48900 | 48800 | 420 |
| 525 | 20241031 | 103700 | 3533903450 | 48800 | 48850 | 48850 | 48800 | 87 |
| 526 | 20241031 | 103600 | 3529654750 | 48850 | 48800 | 48850 | 48800 | 70 |
| 527 | 20241031 | 103500 | 3526235950 | 48800 | 48800 | 48850 | 48800 | 97 |
| 528 | 20241031 | 103400 | 3521500400 | 48850 | 48600 | 48850 | 48600 | 3386 |
| 529 | 20241031 | 103300 | 3356389650 | 48650 | 48700 | 48700 | 48650 | 366 |
| 530 | 20241031 | 103200 | 3338570200 | 48650 | 48700 | 48700 | 48650 | 126 |
| 531 | 20241031 | 103100 | 3332438300 | 48650 | 48650 | 48700 | 48600 | 191 |
| 532 | 20241031 | 103000 | 3323142700 | 48700 | 48650 | 48700 | 48600 | 445 |
| 533 | 20241031 | 102900 | 3301484400 | 48700 | 48550 | 48700 | 48550 | 417 |
| 534 | 20241031 | 102800 | 3281201500 | 48650 | 48450 | 48650 | 48450 | 398 |
| 535 | 20241031 | 102700 | 3261872400 | 48500 | 48450 | 48500 | 48450 | 71 |
| 536 | 20241031 | 102600 | 3258431550 | 48450 | 48400 | 48450 | 48400 | 148 |
| 537 | 20241031 | 102500 | 3251261550 | 48450 | 48450 | 48450 | 48400 | 271 |
| 538 | 20241031 | 102400 | 3238132250 | 48400 | 48400 | 48450 | 48400 | 916 |
| 539 | 20241031 | 102300 | 3193797550 | 48400 | 48350 | 48400 | 48350 | 671 |
| 540 | 20241031 | 102200 | 3161349700 | 48350 | 48400 | 48400 | 48350 | 869 |
| 541 | 20241031 | 102100 | 3119293150 | 48400 | 48400 | 48400 | 48350 | 468 |
| 542 | 20241031 | 102000 | 3096645550 | 48400 | 48400 | 48450 | 48400 | 1994 |
| 543 | 20241031 | 101900 | 3000130250 | 48450 | 48450 | 48450 | 48400 | 504 |
| 544 | 20241031 | 101800 | 2975718500 | 48450 | 48450 | 48450 | 48400 | 183 |
| 545 | 20241031 | 101700 | 2966855450 | 48450 | 48450 | 48450 | 48400 | 297 |
| 546 | 20241031 | 101600 | 2952466150 | 48450 | 48500 | 48500 | 48400 | 1878 |
| 547 | 20241031 | 101500 | 2861479450 | 48550 | 48550 | 48550 | 48450 | 2877 |
| 548 | 20241031 | 101400 | 2721947200 | 48500 | 48500 | 48550 | 48500 | 118 |
| 549 | 20241031 | 101300 | 2716224150 | 48500 | 48550 | 48550 | 48500 | 50 |
| 550 | 20241031 | 101200 | 2713798200 | 48550 | 48500 | 48550 | 48500 | 144 |
| 551 | 20241031 | 101100 | 2706810800 | 48550 | 48600 | 48600 | 48550 | 1397 |
| 552 | 20241031 | 101000 | 2638983550 | 48600 | 48600 | 48600 | 48550 | 721 |
| 553 | 20241031 | 100900 | 2603944050 | 48600 | 48550 | 48600 | 48550 | 271 |
| 554 | 20241031 | 100800 | 2590785450 | 48550 | 48550 | 48600 | 48550 | 682 |
| 555 | 20241031 | 100700 | 2557674250 | 48550 | 48550 | 48600 | 48550 | 49 |
| 556 | 20241031 | 100600 | 2555294900 | 48550 | 48600 | 48600 | 48550 | 308 |
| 557 | 20241031 | 100500 | 2540339400 | 48550 | 48600 | 48600 | 48550 | 249 |
| 558 | 20241031 | 100400 | 2528249000 | 48600 | 48550 | 48600 | 48550 | 270 |
| 559 | 20241031 | 100300 | 2515136950 | 48550 | 48600 | 48600 | 48550 | 43 |
| 560 | 20241031 | 100200 | 2513048700 | 48600 | 48600 | 48600 | 48550 | 37 |
| 561 | 20241031 | 100100 | 2511251400 | 48600 | 48600 | 48600 | 48550 | 218 |
| 562 | 20241031 | 100000 | 2500661450 | 48600 | 48550 | 48600 | 48550 | 164 |
| 563 | 20241031 | 095900 | 2492698950 | 48550 | 48550 | 48600 | 48550 | 272 |
| 564 | 20241031 | 095800 | 2479489800 | 48550 | 48650 | 48650 | 48550 | 1572 |
| 565 | 20241031 | 095700 | 2403064800 | 48700 | 48650 | 48700 | 48650 | 21 |
| 566 | 20241031 | 095600 | 2402043100 | 48650 | 48650 | 48700 | 48650 | 85 |
| 567 | 20241031 | 095500 | 2397907800 | 48650 | 48650 | 48650 | 48650 | 189 |
| 568 | 20241031 | 095400 | 2388712950 | 48700 | 48650 | 48750 | 48650 | 379 |
| 569 | 20241031 | 095300 | 2370247700 | 48700 | 48700 | 48700 | 48650 | 393 |
| 570 | 20241031 | 095200 | 2351110300 | 48750 | 48750 | 48750 | 48650 | 1148 |
| 571 | 20241031 | 095100 | 2295162050 | 48650 | 48700 | 48750 | 48650 | 165 |
| 572 | 20241031 | 095000 | 2287127750 | 48700 | 48750 | 48750 | 48700 | 210 |
| 573 | 20241031 | 094900 | 2276895250 | 48750 | 48750 | 48750 | 48700 | 72 |
| 574 | 20241031 | 094800 | 2273386300 | 48750 | 48700 | 48750 | 48650 | 434 |
| 575 | 20241031 | 094700 | 2252243000 | 48650 | 48650 | 48700 | 48650 | 228 |
| 576 | 20241031 | 094600 | 2241142600 | 48700 | 48700 | 48700 | 48650 | 198 |
| 577 | 20241031 | 094500 | 2231501900 | 48700 | 48700 | 48700 | 48650 | 29 |
| 578 | 20241031 | 094400 | 2230090000 | 48700 | 48750 | 48750 | 48700 | 129 |
| 579 | 20241031 | 094300 | 2223806800 | 48700 | 48650 | 48700 | 48550 | 783 |
| 580 | 20241031 | 094200 | 2185684600 | 48550 | 48600 | 48650 | 48550 | 623 |
| 581 | 20241031 | 094100 | 2155388650 | 48600 | 48600 | 48600 | 48550 | 391 |
| 582 | 20241031 | 094000 | 2136396850 | 48600 | 48550 | 48600 | 48550 | 251 |
| 583 | 20241031 | 093900 | 2124210200 | 48600 | 48550 | 48600 | 48550 | 182 |
| 584 | 20241031 | 093800 | 2115372700 | 48600 | 48600 | 48650 | 48550 | 256 |
| 585 | 20241031 | 093700 | 2102924500 | 48600 | 48600 | 48600 | 48550 | 592 |
| 586 | 20241031 | 093600 | 2074172750 | 48600 | 48600 | 48650 | 48550 | 221 |
| 587 | 20241031 | 093500 | 2063432100 | 48600 | 48550 | 48650 | 48550 | 132 |
| 588 | 20241031 | 093400 | 2057022500 | 48550 | 48600 | 48600 | 48550 | 600 |
| 589 | 20241031 | 093300 | 2027862550 | 48600 | 48600 | 48600 | 48550 | 369 |
| 590 | 20241031 | 093200 | 2009932500 | 48650 | 48600 | 48650 | 48550 | 1003 |
| 591 | 20241031 | 093100 | 1961186350 | 48550 | 48600 | 48700 | 48550 | 748 |
| 592 | 20241031 | 093000 | 1924835850 | 48600 | 48600 | 48650 | 48600 | 146 |
| 593 | 20241031 | 092900 | 1917738800 | 48600 | 48550 | 48600 | 48550 | 452 |
| 594 | 20241031 | 092800 | 1895778150 | 48600 | 48600 | 48600 | 48550 | 511 |
| 595 | 20241031 | 092700 | 1870943600 | 48600 | 48700 | 48700 | 48600 | 385 |
| 596 | 20241031 | 092600 | 1852220150 | 48700 | 48600 | 48700 | 48600 | 671 |
| 597 | 20241031 | 092500 | 1819585250 | 48600 | 48600 | 48600 | 48550 | 521 |
| 598 | 20241031 | 092400 | 1794285650 | 48550 | 48500 | 48550 | 48500 | 2820 |
| 599 | 20241031 | 092300 | 1657504100 | 48500 | 48600 | 48600 | 48500 | 659 |
| 600 | 20241031 | 092200 | 1625512850 | 48600 | 48600 | 48600 | 48550 | 336 |
| 601 | 20241031 | 092100 | 1609195000 | 48550 | 48600 | 48650 | 48550 | 1510 |
| 602 | 20241031 | 092000 | 1535865500 | 48600 | 48600 | 48650 | 48550 | 567 |
| 603 | 20241031 | 091900 | 1508311650 | 48600 | 48550 | 48600 | 48500 | 1533 |
| 604 | 20241031 | 091800 | 1433869350 | 48600 | 48600 | 48650 | 48550 | 417 |
| 605 | 20241031 | 091700 | 1413609700 | 48500 | 48550 | 48600 | 48500 | 820 |
| 606 | 20241031 | 091600 | 1373787750 | 48550 | 48600 | 48600 | 48500 | 1796 |
| 607 | 20241031 | 091500 | 1286649500 | 48550 | 48600 | 48650 | 48550 | 1083 |
| 608 | 20241031 | 091400 | 1234043950 | 48650 | 48550 | 48650 | 48550 | 528 |
| 609 | 20241031 | 091300 | 1208399550 | 48500 | 48650 | 48700 | 48500 | 3026 |
| 610 | 20241031 | 091200 | 1061463150 | 48600 | 48700 | 48750 | 48600 | 2342 |
| 611 | 20241031 | 091100 | 947516050 | 48700 | 48800 | 48800 | 48650 | 3617 |
| 612 | 20241031 | 091000 | 771223600 | 48800 | 48800 | 48850 | 48800 | 441 |
| 613 | 20241031 | 090900 | 749700100 | 48800 | 48850 | 48850 | 48800 | 326 |
| 614 | 20241031 | 090800 | 733791150 | 48850 | 48850 | 48900 | 48750 | 2712 |
| 615 | 20241031 | 090700 | 601426950 | 48850 | 48800 | 48900 | 48800 | 588 |
| 616 | 20241031 | 090600 | 572724000 | 48850 | 48900 | 48900 | 48800 | 829 |
| 617 | 20241031 | 090500 | 532230950 | 48900 | 48900 | 49000 | 48800 | 2080 |
| 618 | 20241031 | 090400 | 430574500 | 48950 | 49100 | 49100 | 48950 | 978 |
| 619 | 20241031 | 090300 | 382682900 | 49100 | 49000 | 49150 | 48950 | 3285 |
| 620 | 20241031 | 090200 | 221745000 | 49050 | 49200 | 49250 | 49050 | 1379 |
| 621 | 20241031 | 090100 | 154045100 | 49200 | 49200 | 49300 | 49150 | 720 |
| 622 | 20241031 | 090000 | 118636250 | 49200 | 49200 | 49300 | 49150 | 2341 |