31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 184200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 3 | 20241031 | 184100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20241031 | 184000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20241031 | 183900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20241031 | 183800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20241031 | 183700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20241031 | 183600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20241031 | 183500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20241031 | 183400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20241031 | 183300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20241031 | 183200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20241031 | 183100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20241031 | 183000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20241031 | 182900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20241031 | 182800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20241031 | 182700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20241031 | 182600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20241031 | 182500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20241031 | 182400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20241031 | 182300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20241031 | 182200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20241031 | 182100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20241031 | 182000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20241031 | 181900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20241031 | 181800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20241031 | 181700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20241031 | 181600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20241031 | 181500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20241031 | 181400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20241031 | 181300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20241031 | 181200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 33 | 20241031 | 181100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20241031 | 181000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20241031 | 180900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20241031 | 180800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20241031 | 180700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20241031 | 180600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20241031 | 180500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20241031 | 180400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20241031 | 180300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20241031 | 180200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20241031 | 180100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20241031 | 180000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20241031 | 175900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20241031 | 175800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20241031 | 175700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20241031 | 175600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20241031 | 175500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20241031 | 175400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20241031 | 175300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20241031 | 175200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20241031 | 175100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20241031 | 175000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20241031 | 174900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20241031 | 174800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20241031 | 174700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20241031 | 174600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20241031 | 174500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20241031 | 174400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20241031 | 174300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20241031 | 174200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 63 | 20241031 | 174100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20241031 | 174000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20241031 | 173900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20241031 | 173800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20241031 | 173700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20241031 | 173600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20241031 | 173500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20241031 | 173400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20241031 | 173300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20241031 | 173200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20241031 | 173100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20241031 | 173000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20241031 | 172900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20241031 | 172800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20241031 | 172700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20241031 | 172600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20241031 | 172500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20241031 | 172400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20241031 | 172300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20241031 | 172200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20241031 | 172100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20241031 | 172000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20241031 | 171900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20241031 | 171800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20241031 | 171700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20241031 | 171600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20241031 | 171500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20241031 | 171400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20241031 | 171300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20241031 | 171200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 93 | 20241031 | 171100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20241031 | 171000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20241031 | 170900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20241031 | 170800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20241031 | 170700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20241031 | 170600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20241031 | 170500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20241031 | 170400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20241031 | 170300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20241031 | 170200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20241031 | 170100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20241031 | 170000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20241031 | 165900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20241031 | 165800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20241031 | 165700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20241031 | 165600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20241031 | 165500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20241031 | 165400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20241031 | 165300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20241031 | 165200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20241031 | 165100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20241031 | 165000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20241031 | 164900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20241031 | 164800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20241031 | 164700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20241031 | 164600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20241031 | 164500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20241031 | 164400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20241031 | 164300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20241031 | 164200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 123 | 20241031 | 164100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20241031 | 164000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20241031 | 163900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20241031 | 163800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20241031 | 163700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20241031 | 163600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20241031 | 163500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20241031 | 163400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20241031 | 163300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20241031 | 163200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20241031 | 163100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20241031 | 163000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20241031 | 162900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20241031 | 162800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20241031 | 162700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20241031 | 162600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20241031 | 162500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20241031 | 162400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20241031 | 162300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20241031 | 162200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20241031 | 162100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20241031 | 162000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20241031 | 161900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20241031 | 161800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20241031 | 161700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20241031 | 161600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20241031 | 161500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20241031 | 161400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20241031 | 161300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20241031 | 161200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 153 | 20241031 | 161100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20241031 | 161000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20241031 | 160900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20241031 | 160800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20241031 | 160700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20241031 | 160600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20241031 | 160500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20241031 | 160400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20241031 | 160300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20241031 | 160200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20241031 | 160100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20241031 | 160000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20241031 | 155900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20241031 | 155800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20241031 | 155700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20241031 | 155600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20241031 | 155500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20241031 | 155400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20241031 | 155300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20241031 | 155200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20241031 | 155100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20241031 | 155000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20241031 | 154900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20241031 | 154800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20241031 | 154700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20241031 | 154600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20241031 | 154500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20241031 | 154400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20241031 | 154300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20241031 | 154200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 183 | 20241031 | 154100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20241031 | 154000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20241031 | 153900 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20241031 | 153800 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20241031 | 153700 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20241031 | 153600 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20241031 | 153500 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20241031 | 153400 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20241031 | 153300 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20241031 | 153200 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20241031 | 153100 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20241031 | 153000 | 4314667000 | 46250 | 46250 | 46250 | 46250 | 8160 |
| 195 | 20241031 | 152900 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20241031 | 152800 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20241031 | 152700 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20241031 | 152600 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20241031 | 152500 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20241031 | 152400 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20241031 | 152300 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20241031 | 152200 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20241031 | 152100 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20241031 | 152000 | 3937267000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20241031 | 151900 | 3937267000 | 45800 | 45800 | 45850 | 45750 | 348 |
| 206 | 20241031 | 151800 | 3921325450 | 45800 | 45850 | 45850 | 45800 | 48 |
| 207 | 20241031 | 151700 | 3919126750 | 45800 | 46000 | 46000 | 45800 | 1441 |
| 208 | 20241031 | 151600 | 3852931650 | 46000 | 46000 | 46000 | 45950 | 221 |
| 209 | 20241031 | 151500 | 3842768000 | 46000 | 46050 | 46100 | 45950 | 1137 |
| 210 | 20241031 | 151400 | 3790435250 | 46100 | 46050 | 46100 | 46000 | 528 |
| 211 | 20241031 | 151300 | 3766117850 | 46050 | 46100 | 46100 | 46000 | 531 |
| 212 | 20241031 | 151200 | 3741654350 | 46100 | 46050 | 46100 | 46000 | 534 |
| 213 | 20241031 | 151100 | 3717065950 | 46050 | 46050 | 46050 | 46000 | 315 |
| 214 | 20241031 | 151000 | 3702560250 | 46050 | 46050 | 46100 | 46050 | 669 |
| 215 | 20241031 | 150900 | 3671743450 | 46100 | 46050 | 46150 | 46050 | 734 |
| 216 | 20241031 | 150800 | 3637913200 | 46100 | 46000 | 46100 | 46000 | 158 |
| 217 | 20241031 | 150700 | 3630637400 | 46000 | 46000 | 46000 | 45950 | 328 |
| 218 | 20241031 | 150600 | 3615555750 | 46000 | 45950 | 46000 | 45950 | 813 |
| 219 | 20241031 | 150500 | 3578189750 | 46000 | 46000 | 46000 | 45950 | 323 |
| 220 | 20241031 | 150400 | 3563339150 | 46000 | 46050 | 46100 | 45950 | 936 |
| 221 | 20241031 | 150300 | 3520250250 | 46100 | 46050 | 46100 | 46050 | 210 |
| 222 | 20241031 | 150200 | 3510570300 | 46100 | 46050 | 46100 | 46050 | 383 |
| 223 | 20241031 | 150100 | 3492921150 | 46050 | 46150 | 46200 | 46050 | 815 |
| 224 | 20241031 | 150000 | 3455335950 | 46150 | 46000 | 46150 | 46000 | 460 |
| 225 | 20241031 | 145900 | 3434118150 | 46050 | 46050 | 46100 | 46000 | 387 |
| 226 | 20241031 | 145800 | 3416294400 | 46050 | 46000 | 46050 | 45950 | 258 |
| 227 | 20241031 | 145700 | 3404425200 | 45950 | 46000 | 46000 | 45950 | 285 |
| 228 | 20241031 | 145600 | 3391321500 | 46000 | 45900 | 46000 | 45900 | 708 |
| 229 | 20241031 | 145500 | 3358796350 | 45950 | 45950 | 45950 | 45900 | 253 |
| 230 | 20241031 | 145400 | 3347176550 | 45950 | 46000 | 46000 | 45900 | 629 |
| 231 | 20241031 | 145300 | 3318268300 | 45950 | 46050 | 46050 | 45950 | 759 |
| 232 | 20241031 | 145200 | 3283351950 | 46000 | 46050 | 46050 | 46000 | 290 |
| 233 | 20241031 | 145100 | 3270001150 | 46050 | 46050 | 46050 | 46000 | 291 |
| 234 | 20241031 | 145000 | 3256607600 | 46050 | 46050 | 46100 | 46000 | 901 |
| 235 | 20241031 | 144900 | 3215111050 | 46100 | 46100 | 46100 | 46100 | 238 |
| 236 | 20241031 | 144800 | 3204139250 | 46100 | 46100 | 46100 | 46000 | 389 |
| 237 | 20241031 | 144700 | 3186225200 | 46100 | 46050 | 46100 | 46000 | 258 |
| 238 | 20241031 | 144600 | 3174341150 | 46050 | 46050 | 46100 | 46000 | 293 |
| 239 | 20241031 | 144500 | 3160847300 | 46050 | 46150 | 46150 | 46050 | 1139 |
| 240 | 20241031 | 144400 | 3108357500 | 46150 | 46050 | 46150 | 46050 | 297 |
| 241 | 20241031 | 144300 | 3094658900 | 46050 | 46050 | 46100 | 46050 | 320 |
| 242 | 20241031 | 144200 | 3079920450 | 46050 | 46050 | 46050 | 46000 | 391 |
| 243 | 20241031 | 144100 | 3061921150 | 46050 | 46050 | 46050 | 46000 | 240 |
| 244 | 20241031 | 144000 | 3050869200 | 46050 | 46050 | 46100 | 46000 | 443 |
| 245 | 20241031 | 143900 | 3030466850 | 46050 | 46000 | 46050 | 46000 | 532 |
| 246 | 20241031 | 143800 | 3005968850 | 46050 | 46050 | 46050 | 46000 | 294 |
| 247 | 20241031 | 143700 | 2992436900 | 46050 | 46100 | 46100 | 46000 | 985 |
| 248 | 20241031 | 143600 | 2947072650 | 46100 | 46050 | 46150 | 46050 | 724 |
| 249 | 20241031 | 143500 | 2913688600 | 46100 | 46050 | 46100 | 46050 | 643 |
| 250 | 20241031 | 143400 | 2884062350 | 46050 | 46000 | 46050 | 46000 | 592 |
| 251 | 20241031 | 143300 | 2856820050 | 46000 | 45950 | 46000 | 45900 | 468 |
| 252 | 20241031 | 143200 | 2835304150 | 45950 | 46000 | 46000 | 45950 | 430 |
| 253 | 20241031 | 143100 | 2815533300 | 46000 | 45900 | 46000 | 45900 | 528 |
| 254 | 20241031 | 143000 | 2791293100 | 45900 | 45800 | 45900 | 45750 | 1351 |
| 255 | 20241031 | 142900 | 2729374450 | 45800 | 45700 | 45800 | 45650 | 752 |
| 256 | 20241031 | 142800 | 2695014200 | 45650 | 45650 | 45700 | 45600 | 515 |
| 257 | 20241031 | 142700 | 2671500950 | 45650 | 45650 | 45650 | 45600 | 920 |
| 258 | 20241031 | 142600 | 2629520850 | 45600 | 45650 | 45700 | 45600 | 552 |
| 259 | 20241031 | 142500 | 2604321850 | 45700 | 45650 | 45700 | 45650 | 332 |
| 260 | 20241031 | 142400 | 2589160400 | 45650 | 45700 | 45700 | 45650 | 475 |
| 261 | 20241031 | 142300 | 2567470550 | 45700 | 45750 | 45750 | 45650 | 325 |
| 262 | 20241031 | 142200 | 2552627350 | 45700 | 45650 | 45750 | 45650 | 425 |
| 263 | 20241031 | 142100 | 2533212700 | 45700 | 45700 | 45700 | 45650 | 827 |
| 264 | 20241031 | 142000 | 2495430750 | 45700 | 45650 | 45700 | 45600 | 395 |
| 265 | 20241031 | 141900 | 2477400900 | 45600 | 45650 | 45650 | 45600 | 609 |
| 266 | 20241031 | 141800 | 2449616400 | 45650 | 45550 | 45650 | 45550 | 395 |
| 267 | 20241031 | 141700 | 2431618600 | 45600 | 45550 | 45600 | 45550 | 221 |
| 268 | 20241031 | 141600 | 2421546250 | 45550 | 45550 | 45550 | 45500 | 342 |
| 269 | 20241031 | 141500 | 2405972750 | 45500 | 45550 | 45600 | 45500 | 576 |
| 270 | 20241031 | 141400 | 2379738200 | 45600 | 45550 | 45600 | 45550 | 696 |
| 271 | 20241031 | 141300 | 2348017600 | 45600 | 45650 | 45650 | 45550 | 339 |
| 272 | 20241031 | 141200 | 2332559150 | 45650 | 45500 | 45650 | 45500 | 777 |
| 273 | 20241031 | 141100 | 2297139350 | 45450 | 45500 | 45500 | 45450 | 277 |
| 274 | 20241031 | 141000 | 2284542650 | 45500 | 45600 | 45600 | 45450 | 513 |
| 275 | 20241031 | 140900 | 2261180800 | 45600 | 45600 | 45600 | 45550 | 527 |
| 276 | 20241031 | 140800 | 2237164650 | 45600 | 45700 | 45700 | 45600 | 1783 |
| 277 | 20241031 | 140700 | 2155786500 | 45750 | 45700 | 45750 | 45700 | 54 |
| 278 | 20241031 | 140600 | 2153316350 | 45750 | 45650 | 45750 | 45600 | 998 |
| 279 | 20241031 | 140500 | 2107716950 | 45650 | 45800 | 45800 | 45550 | 2000 |
| 280 | 20241031 | 140400 | 2016432900 | 45800 | 46000 | 46000 | 45800 | 866 |
| 281 | 20241031 | 140300 | 1976664400 | 45950 | 45900 | 45950 | 45900 | 89 |
| 282 | 20241031 | 140200 | 1972575150 | 45850 | 45900 | 45900 | 45850 | 24 |
| 283 | 20241031 | 140100 | 1971473600 | 45900 | 45800 | 45900 | 45800 | 324 |
| 284 | 20241031 | 140000 | 1956606800 | 45900 | 45900 | 45900 | 45800 | 182 |
| 285 | 20241031 | 135900 | 1948258350 | 45900 | 45800 | 45950 | 45800 | 230 |
| 286 | 20241031 | 135800 | 1937705800 | 45750 | 46100 | 46100 | 45700 | 1967 |
| 287 | 20241031 | 135700 | 1847265150 | 46100 | 46100 | 46100 | 46050 | 82 |
| 288 | 20241031 | 135600 | 1843485200 | 46100 | 46100 | 46100 | 46050 | 177 |
| 289 | 20241031 | 135500 | 1835325550 | 46050 | 46100 | 46100 | 46050 | 231 |
| 290 | 20241031 | 135400 | 1824677600 | 46050 | 46050 | 46100 | 46050 | 62 |
| 291 | 20241031 | 135300 | 1821820950 | 46100 | 46100 | 46100 | 46050 | 130 |
| 292 | 20241031 | 135200 | 1815830150 | 46050 | 46100 | 46100 | 46050 | 132 |
| 293 | 20241031 | 135100 | 1809746700 | 46050 | 46050 | 46100 | 46050 | 94 |
| 294 | 20241031 | 135000 | 1805415300 | 46100 | 46100 | 46100 | 46050 | 150 |
| 295 | 20241031 | 134900 | 1798500650 | 46100 | 46050 | 46100 | 46050 | 140 |
| 296 | 20241031 | 134800 | 1792050800 | 46050 | 46100 | 46100 | 46000 | 67 |
| 297 | 20241031 | 134700 | 1788964700 | 46100 | 46050 | 46100 | 46050 | 272 |
| 298 | 20241031 | 134600 | 1776435600 | 46050 | 46050 | 46050 | 46050 | 48 |
| 299 | 20241031 | 134500 | 1774225200 | 46050 | 46050 | 46050 | 46000 | 160 |
| 300 | 20241031 | 134400 | 1766859400 | 46000 | 46050 | 46050 | 46000 | 124 |
| 301 | 20241031 | 134300 | 1761151000 | 46000 | 46000 | 46050 | 46000 | 119 |
| 302 | 20241031 | 134200 | 1755673600 | 46050 | 46050 | 46050 | 46000 | 72 |
| 303 | 20241031 | 134100 | 1752358800 | 46050 | 46000 | 46050 | 46000 | 203 |
| 304 | 20241031 | 134000 | 1743018400 | 46000 | 46000 | 46050 | 45950 | 100 |
| 305 | 20241031 | 133900 | 1738418200 | 46000 | 46000 | 46000 | 45950 | 39 |
| 306 | 20241031 | 133800 | 1736624850 | 46000 | 45950 | 46050 | 45950 | 237 |
| 307 | 20241031 | 133700 | 1725722600 | 46000 | 46000 | 46000 | 45950 | 52 |
| 308 | 20241031 | 133600 | 1723331850 | 45950 | 46000 | 46050 | 45950 | 318 |
| 309 | 20241031 | 133500 | 1708705200 | 45950 | 45950 | 46000 | 45950 | 38 |
| 310 | 20241031 | 133400 | 1706958100 | 45950 | 45950 | 46000 | 45900 | 88 |
| 311 | 20241031 | 133300 | 1702913450 | 45950 | 45950 | 46000 | 45900 | 172 |
| 312 | 20241031 | 133200 | 1695009750 | 45900 | 45950 | 45950 | 45900 | 387 |
| 313 | 20241031 | 133100 | 1677229600 | 45950 | 45950 | 45950 | 45900 | 58 |
| 314 | 20241031 | 133000 | 1674565450 | 45950 | 45900 | 45950 | 45900 | 101 |
| 315 | 20241031 | 132900 | 1669927100 | 45900 | 45900 | 45900 | 45850 | 72 |
| 316 | 20241031 | 132800 | 1666625050 | 45900 | 45850 | 45950 | 45850 | 367 |
| 317 | 20241031 | 132700 | 1649780300 | 45850 | 45900 | 45900 | 45850 | 109 |
| 318 | 20241031 | 132600 | 1644779200 | 45900 | 45850 | 45900 | 45850 | 47 |
| 319 | 20241031 | 132500 | 1642622600 | 45900 | 45850 | 45900 | 45850 | 29 |
| 320 | 20241031 | 132400 | 1641292650 | 45850 | 45800 | 45850 | 45800 | 87 |
| 321 | 20241031 | 132300 | 1637304750 | 45750 | 45800 | 45850 | 45750 | 80 |
| 322 | 20241031 | 132200 | 1633642850 | 45800 | 45850 | 45850 | 45800 | 152 |
| 323 | 20241031 | 132100 | 1626679500 | 45850 | 45900 | 45900 | 45800 | 933 |
| 324 | 20241031 | 132000 | 1583900500 | 45850 | 45900 | 45900 | 45850 | 126 |
| 325 | 20241031 | 131900 | 1578118950 | 45900 | 45900 | 45900 | 45850 | 349 |
| 326 | 20241031 | 131800 | 1562114000 | 45900 | 45900 | 45900 | 45850 | 197 |
| 327 | 20241031 | 131700 | 1553077700 | 45900 | 45900 | 45900 | 45850 | 84 |
| 328 | 20241031 | 131600 | 1549223200 | 45900 | 45900 | 45900 | 45850 | 99 |
| 329 | 20241031 | 131500 | 1544680400 | 45850 | 45900 | 45900 | 45850 | 507 |
| 330 | 20241031 | 131400 | 1521414500 | 45850 | 45850 | 45900 | 45850 | 60 |
| 331 | 20241031 | 131300 | 1518660650 | 45900 | 45850 | 45900 | 45850 | 149 |
| 332 | 20241031 | 131200 | 1511822200 | 45900 | 45850 | 45900 | 45850 | 64 |
| 333 | 20241031 | 131100 | 1508884700 | 45900 | 45900 | 45900 | 45900 | 76 |
| 334 | 20241031 | 131000 | 1505396300 | 45900 | 45900 | 45900 | 45850 | 155 |
| 335 | 20241031 | 130900 | 1498281900 | 45850 | 45850 | 45900 | 45850 | 53 |
| 336 | 20241031 | 130800 | 1495849750 | 45850 | 45900 | 45900 | 45850 | 133 |
| 337 | 20241031 | 130700 | 1489750700 | 45850 | 45850 | 45900 | 45850 | 489 |
| 338 | 20241031 | 130600 | 1467329050 | 45850 | 45800 | 45850 | 45800 | 264 |
| 339 | 20241031 | 130500 | 1455235400 | 45800 | 45800 | 45800 | 45800 | 86 |
| 340 | 20241031 | 130400 | 1451296600 | 45800 | 45800 | 45800 | 45750 | 208 |
| 341 | 20241031 | 130300 | 1441770650 | 45800 | 45800 | 45800 | 45750 | 93 |
| 342 | 20241031 | 130200 | 1437511650 | 45800 | 45800 | 45800 | 45750 | 171 |
| 343 | 20241031 | 130100 | 1429680550 | 45750 | 45700 | 45750 | 45650 | 1509 |
| 344 | 20241031 | 130000 | 1360684050 | 45700 | 45700 | 45700 | 45650 | 95 |
| 345 | 20241031 | 125900 | 1356342900 | 45700 | 45700 | 45700 | 45650 | 93 |
| 346 | 20241031 | 125800 | 1352093250 | 45700 | 45700 | 45700 | 45650 | 42 |
| 347 | 20241031 | 125700 | 1350174400 | 45650 | 45700 | 45700 | 45650 | 415 |
| 348 | 20241031 | 125600 | 1331209400 | 45700 | 45650 | 45700 | 45550 | 332 |
| 349 | 20241031 | 125500 | 1316053950 | 45600 | 45700 | 45700 | 45600 | 531 |
| 350 | 20241031 | 125400 | 1291814650 | 45700 | 45700 | 45700 | 45650 | 75 |
| 351 | 20241031 | 125300 | 1288388150 | 45650 | 45700 | 45700 | 45650 | 194 |
| 352 | 20241031 | 125200 | 1279525400 | 45700 | 45650 | 45700 | 45650 | 106 |
| 353 | 20241031 | 125100 | 1274683200 | 45650 | 45700 | 45700 | 45650 | 456 |
| 354 | 20241031 | 125000 | 1253848300 | 45700 | 45700 | 45700 | 45700 | 89 |
| 355 | 20241031 | 124900 | 1249781000 | 45700 | 45700 | 45700 | 45650 | 32 |
| 356 | 20241031 | 124800 | 1248318700 | 45700 | 45700 | 45700 | 45650 | 66 |
| 357 | 20241031 | 124700 | 1245304250 | 45700 | 45700 | 45700 | 45700 | 73 |
| 358 | 20241031 | 124600 | 1241968150 | 45650 | 45700 | 45700 | 45650 | 55 |
| 359 | 20241031 | 124500 | 1239456400 | 45700 | 45700 | 45700 | 45650 | 76 |
| 360 | 20241031 | 124400 | 1235985450 | 45700 | 45700 | 45700 | 45650 | 135 |
| 361 | 20241031 | 124300 | 1229818700 | 45700 | 45700 | 45700 | 45700 | 13 |
| 362 | 20241031 | 124200 | 1229224600 | 45700 | 45650 | 45700 | 45650 | 73 |
| 363 | 20241031 | 124100 | 1225891250 | 45650 | 45650 | 45650 | 45600 | 220 |
| 364 | 20241031 | 124000 | 1215848300 | 45650 | 45650 | 45650 | 45650 | 17 |
| 365 | 20241031 | 123900 | 1215072250 | 45650 | 45700 | 45700 | 45600 | 481 |
| 366 | 20241031 | 123800 | 1193114100 | 45700 | 45700 | 45700 | 45650 | 30 |
| 367 | 20241031 | 123700 | 1191743200 | 45700 | 45700 | 45700 | 45650 | 202 |
| 368 | 20241031 | 123600 | 1182519650 | 45700 | 45700 | 45700 | 45650 | 123 |
| 369 | 20241031 | 123500 | 1176900750 | 45700 | 45700 | 45700 | 45650 | 129 |
| 370 | 20241031 | 123400 | 1171008200 | 45700 | 45700 | 45700 | 45700 | 176 |
| 371 | 20241031 | 123300 | 1162965000 | 45700 | 45700 | 45700 | 45700 | 103 |
| 372 | 20241031 | 123200 | 1158257900 | 45700 | 45700 | 45700 | 45650 | 129 |
| 373 | 20241031 | 123100 | 1152362650 | 45700 | 45700 | 45700 | 45700 | 98 |
| 374 | 20241031 | 123000 | 1147884050 | 45700 | 45700 | 45700 | 45650 | 95 |
| 375 | 20241031 | 122900 | 1143542600 | 45700 | 45700 | 45700 | 45650 | 156 |
| 376 | 20241031 | 122800 | 1136414500 | 45700 | 45700 | 45700 | 45700 | 66 |
| 377 | 20241031 | 122700 | 1133398300 | 45700 | 45700 | 45700 | 45650 | 102 |
| 378 | 20241031 | 122600 | 1128737000 | 45700 | 45700 | 45700 | 45700 | 67 |
| 379 | 20241031 | 122500 | 1125675100 | 45700 | 45700 | 45700 | 45700 | 584 |
| 380 | 20241031 | 122400 | 1098986300 | 45700 | 45700 | 45700 | 45650 | 33 |
| 381 | 20241031 | 122300 | 1097478250 | 45700 | 45700 | 45700 | 45650 | 59 |
| 382 | 20241031 | 122200 | 1094783900 | 45700 | 45650 | 45700 | 45650 | 221 |
| 383 | 20241031 | 122100 | 1084694850 | 45650 | 45650 | 45650 | 45600 | 59 |
| 384 | 20241031 | 122000 | 1082001550 | 45650 | 45650 | 45650 | 45650 | 40 |
| 385 | 20241031 | 121900 | 1080175550 | 45600 | 45650 | 45650 | 45600 | 109 |
| 386 | 20241031 | 121800 | 1075202050 | 45650 | 45650 | 45650 | 45600 | 37 |
| 387 | 20241031 | 121700 | 1073513050 | 45650 | 45650 | 45650 | 45650 | 37 |
| 388 | 20241031 | 121600 | 1071824000 | 45650 | 45650 | 45650 | 45600 | 95 |
| 389 | 20241031 | 121500 | 1067487400 | 45650 | 45650 | 45650 | 45650 | 4 |
| 390 | 20241031 | 121400 | 1067304800 | 45650 | 45650 | 45700 | 45650 | 99 |
| 391 | 20241031 | 121300 | 1062784250 | 45650 | 45650 | 45650 | 45600 | 73 |
| 392 | 20241031 | 121200 | 1059452000 | 45650 | 45700 | 45700 | 45650 | 27 |
| 393 | 20241031 | 121100 | 1058218850 | 45650 | 45650 | 45700 | 45650 | 148 |
| 394 | 20241031 | 121000 | 1051462450 | 45700 | 45650 | 45700 | 45600 | 127 |
| 395 | 20241031 | 120900 | 1045664350 | 45650 | 45650 | 45650 | 45650 | 23 |
| 396 | 20241031 | 120800 | 1044614400 | 45650 | 45650 | 45650 | 45650 | 68 |
| 397 | 20241031 | 120700 | 1041510200 | 45650 | 45650 | 45650 | 45600 | 26 |
| 398 | 20241031 | 120600 | 1040323950 | 45700 | 45650 | 45700 | 45650 | 227 |
| 399 | 20241031 | 120500 | 1029958850 | 45650 | 45700 | 45700 | 45650 | 63 |
| 400 | 20241031 | 120400 | 1027079950 | 45650 | 45650 | 45650 | 45650 | 25 |
| 401 | 20241031 | 120300 | 1025938700 | 45650 | 45550 | 45650 | 45550 | 118 |
| 402 | 20241031 | 120200 | 1020559900 | 45550 | 45700 | 45700 | 45550 | 197 |
| 403 | 20241031 | 120100 | 1011569800 | 45700 | 45700 | 45700 | 45650 | 50 |
| 404 | 20241031 | 120000 | 1009284950 | 45700 | 45700 | 45700 | 45700 | 22 |
| 405 | 20241031 | 115900 | 1008279550 | 45700 | 45650 | 45700 | 45650 | 103 |
| 406 | 20241031 | 115800 | 1003573750 | 45650 | 45650 | 45650 | 45650 | 60 |
| 407 | 20241031 | 115700 | 1000834750 | 45650 | 45650 | 45650 | 45650 | 44 |
| 408 | 20241031 | 115600 | 998826150 | 45650 | 45750 | 45750 | 45500 | 541 |
| 409 | 20241031 | 115500 | 974122100 | 45750 | 45750 | 45750 | 45700 | 60 |
| 410 | 20241031 | 115400 | 971377250 | 45700 | 45750 | 45750 | 45700 | 29 |
| 411 | 20241031 | 115300 | 970050550 | 45750 | 45750 | 45750 | 45700 | 124 |
| 412 | 20241031 | 115200 | 964379200 | 45750 | 45750 | 45750 | 45700 | 32 |
| 413 | 20241031 | 115100 | 962915450 | 45750 | 45700 | 45750 | 45700 | 147 |
| 414 | 20241031 | 115000 | 956197100 | 45650 | 45650 | 45750 | 45650 | 57 |
| 415 | 20241031 | 114900 | 953591400 | 45750 | 45650 | 45750 | 45600 | 367 |
| 416 | 20241031 | 114800 | 936835050 | 45650 | 45700 | 45700 | 45600 | 925 |
| 417 | 20241031 | 114700 | 894583100 | 45700 | 45700 | 45700 | 45700 | 71 |
| 418 | 20241031 | 114600 | 891338400 | 45700 | 45700 | 45700 | 45700 | 35 |
| 419 | 20241031 | 114500 | 889738900 | 45700 | 45700 | 45750 | 45650 | 164 |
| 420 | 20241031 | 114400 | 882243950 | 45700 | 45700 | 45700 | 45700 | 205 |
| 421 | 20241031 | 114300 | 872875450 | 45700 | 45700 | 45700 | 45700 | 58 |
| 422 | 20241031 | 114200 | 870224850 | 45700 | 45700 | 45700 | 45650 | 159 |
| 423 | 20241031 | 114100 | 862958650 | 45700 | 45700 | 45700 | 45650 | 46 |
| 424 | 20241031 | 114000 | 860856550 | 45700 | 45700 | 45700 | 45650 | 31 |
| 425 | 20241031 | 113900 | 859439900 | 45700 | 45700 | 45700 | 45650 | 79 |
| 426 | 20241031 | 113800 | 855829650 | 45700 | 45650 | 45700 | 45650 | 123 |
| 427 | 20241031 | 113700 | 850212300 | 45650 | 45650 | 45650 | 45650 | 20 |
| 428 | 20241031 | 113600 | 849299300 | 45650 | 45650 | 45700 | 45600 | 152 |
| 429 | 20241031 | 113500 | 842360350 | 45650 | 45600 | 45650 | 45600 | 102 |
| 430 | 20241031 | 113400 | 837706700 | 45600 | 45600 | 45650 | 45400 | 1107 |
| 431 | 20241031 | 113300 | 787256350 | 45600 | 45500 | 45600 | 45500 | 457 |
| 432 | 20241031 | 113200 | 766438850 | 45550 | 45550 | 45550 | 45500 | 59 |
| 433 | 20241031 | 113100 | 763752050 | 45450 | 45600 | 45600 | 45450 | 374 |
| 434 | 20241031 | 113000 | 746715600 | 45650 | 45600 | 45650 | 45600 | 66 |
| 435 | 20241031 | 112900 | 743705100 | 45600 | 45600 | 45600 | 45500 | 189 |
| 436 | 20241031 | 112800 | 735087150 | 45550 | 45500 | 45600 | 45500 | 214 |
| 437 | 20241031 | 112700 | 725341450 | 45500 | 45500 | 45500 | 45500 | 67 |
| 438 | 20241031 | 112600 | 722292950 | 45500 | 45350 | 45550 | 45350 | 398 |
| 439 | 20241031 | 112500 | 704184850 | 45450 | 45500 | 45500 | 45400 | 110 |
| 440 | 20241031 | 112400 | 699183300 | 45500 | 45450 | 45500 | 45350 | 868 |
| 441 | 20241031 | 112300 | 659756100 | 45450 | 45400 | 45450 | 45400 | 227 |
| 442 | 20241031 | 112200 | 649449100 | 45350 | 45400 | 45400 | 45350 | 60 |
| 443 | 20241031 | 112100 | 646725150 | 45400 | 45350 | 45450 | 45350 | 98 |
| 444 | 20241031 | 112000 | 642279300 | 45350 | 45450 | 45450 | 45250 | 213 |
| 445 | 20241031 | 111900 | 632614850 | 45450 | 45350 | 45450 | 45350 | 212 |
| 446 | 20241031 | 111800 | 622987650 | 45400 | 45400 | 45450 | 45400 | 319 |
| 447 | 20241031 | 111700 | 608504850 | 45400 | 45400 | 45400 | 45350 | 86 |
| 448 | 20241031 | 111600 | 604602650 | 45350 | 45400 | 45400 | 45300 | 156 |
| 449 | 20241031 | 111500 | 597527600 | 45400 | 45450 | 45450 | 45300 | 257 |
| 450 | 20241031 | 111400 | 585872300 | 45450 | 45400 | 45450 | 45250 | 112 |
| 451 | 20241031 | 111300 | 580789600 | 45200 | 45250 | 45450 | 45200 | 906 |
| 452 | 20241031 | 111200 | 539693750 | 45250 | 45350 | 45350 | 45200 | 93 |
| 453 | 20241031 | 111100 | 535483050 | 45350 | 45300 | 45350 | 45300 | 58 |
| 454 | 20241031 | 111000 | 532854100 | 45300 | 45250 | 45350 | 45250 | 274 |
| 455 | 20241031 | 110900 | 520450500 | 45250 | 45200 | 45350 | 45200 | 109 |
| 456 | 20241031 | 110800 | 515517900 | 45200 | 45150 | 45350 | 45150 | 81 |
| 457 | 20241031 | 110700 | 511850900 | 45350 | 45400 | 45400 | 45100 | 364 |
| 458 | 20241031 | 110600 | 495350500 | 45400 | 45400 | 45400 | 45350 | 32 |
| 459 | 20241031 | 110500 | 493897900 | 45400 | 45400 | 45400 | 45400 | 37 |
| 460 | 20241031 | 110400 | 492218100 | 45350 | 45350 | 45400 | 45300 | 459 |
| 461 | 20241031 | 110300 | 471404550 | 45350 | 45350 | 45350 | 45300 | 78 |
| 462 | 20241031 | 110200 | 467869550 | 45350 | 45200 | 45350 | 45200 | 20 |
| 463 | 20241031 | 110100 | 466963900 | 45400 | 45350 | 45400 | 45100 | 74 |
| 464 | 20241031 | 110000 | 463610300 | 45200 | 45350 | 45400 | 45200 | 616 |
| 465 | 20241031 | 105900 | 435665050 | 45300 | 45350 | 45350 | 45300 | 2 |
| 466 | 20241031 | 105800 | 435574400 | 45300 | 45300 | 45350 | 45300 | 49 |
| 467 | 20241031 | 105700 | 433354350 | 45300 | 45300 | 45300 | 45300 | 2 |
| 468 | 20241031 | 105600 | 433263750 | 45300 | 45250 | 45300 | 45250 | 45 |
| 469 | 20241031 | 105500 | 431226850 | 45100 | 45100 | 45100 | 45100 | 1 |
| 470 | 20241031 | 105400 | 431181750 | 45250 | 45250 | 45250 | 45150 | 306 |
| 471 | 20241031 | 105300 | 417347950 | 45250 | 45300 | 45300 | 45250 | 67 |
| 472 | 20241031 | 105200 | 414315550 | 45300 | 45250 | 45300 | 45250 | 49 |
| 473 | 20241031 | 105100 | 412096850 | 45350 | 45300 | 45350 | 45300 | 12 |
| 474 | 20241031 | 105000 | 411553150 | 45350 | 45300 | 45350 | 45300 | 32 |
| 475 | 20241031 | 104900 | 410103300 | 45300 | 45350 | 45350 | 45300 | 137 |
| 476 | 20241031 | 104800 | 403894000 | 45350 | 45350 | 45350 | 45350 | 12 |
| 477 | 20241031 | 104700 | 403349800 | 45350 | 45350 | 45350 | 45350 | 21 |
| 478 | 20241031 | 104600 | 402397450 | 45350 | 45300 | 45350 | 45250 | 43 |
| 479 | 20241031 | 104500 | 400449100 | 45250 | 45300 | 45300 | 45250 | 62 |
| 480 | 20241031 | 104400 | 397643250 | 45300 | 45300 | 45300 | 45300 | 35 |
| 481 | 20241031 | 104300 | 396057750 | 45300 | 45350 | 45350 | 45300 | 36 |
| 482 | 20241031 | 104200 | 394426550 | 45300 | 45300 | 45300 | 45300 | 24 |
| 483 | 20241031 | 104100 | 393339350 | 45300 | 45300 | 45300 | 45300 | 48 |
| 484 | 20241031 | 104000 | 391164950 | 45300 | 45350 | 45350 | 45300 | 60 |
| 485 | 20241031 | 103900 | 388446400 | 45300 | 45350 | 45400 | 45300 | 55 |
| 486 | 20241031 | 103800 | 385951550 | 45350 | 45400 | 45400 | 45300 | 23 |
| 487 | 20241031 | 103700 | 384908450 | 45400 | 45400 | 45400 | 45350 | 61 |
| 488 | 20241031 | 103600 | 382141000 | 45400 | 45400 | 45400 | 45400 | 7 |
| 489 | 20241031 | 103500 | 381823200 | 45400 | 45350 | 45400 | 45350 | 63 |
| 490 | 20241031 | 103400 | 378965250 | 45350 | 45350 | 45350 | 45300 | 80 |
| 491 | 20241031 | 103300 | 375340200 | 45350 | 45300 | 45350 | 45300 | 23 |
| 492 | 20241031 | 103200 | 374297750 | 45300 | 45350 | 45400 | 45200 | 109 |
| 493 | 20241031 | 103100 | 369364800 | 45350 | 45350 | 45350 | 45300 | 422 |
| 494 | 20241031 | 103000 | 350243550 | 45350 | 45350 | 45350 | 45350 | 9 |
| 495 | 20241031 | 102900 | 349835400 | 45350 | 45350 | 45350 | 45350 | 87 |
| 496 | 20241031 | 102800 | 345889950 | 45350 | 45350 | 45350 | 45350 | 13 |
| 497 | 20241031 | 102700 | 345300400 | 45350 | 45300 | 45350 | 45300 | 166 |
| 498 | 20241031 | 102600 | 337773200 | 45300 | 45300 | 45300 | 45300 | 15 |
| 499 | 20241031 | 102500 | 337093700 | 45300 | 45300 | 45300 | 45300 | 15 |
| 500 | 20241031 | 102400 | 336414200 | 45300 | 45250 | 45350 | 45200 | 205 |
| 501 | 20241031 | 102300 | 327130800 | 45300 | 45250 | 45300 | 45200 | 57 |
| 502 | 20241031 | 102200 | 324551900 | 45250 | 45300 | 45400 | 45250 | 197 |
| 503 | 20241031 | 102100 | 315627100 | 45400 | 45350 | 45400 | 45350 | 53 |
| 504 | 20241031 | 102000 | 313222400 | 45400 | 45350 | 45400 | 45350 | 35 |
| 505 | 20241031 | 101900 | 311634500 | 45300 | 45350 | 45350 | 45300 | 172 |
| 506 | 20241031 | 101800 | 303835950 | 45350 | 45200 | 45350 | 45100 | 105 |
| 507 | 20241031 | 101700 | 299082500 | 45300 | 45200 | 45300 | 45100 | 216 |
| 508 | 20241031 | 101600 | 289325750 | 45250 | 45300 | 45400 | 45250 | 1165 |
| 509 | 20241031 | 101500 | 236517700 | 45250 | 45250 | 45250 | 45250 | 1 |
| 510 | 20241031 | 101400 | 236472450 | 45300 | 45250 | 45350 | 45250 | 407 |
| 511 | 20241031 | 101300 | 218043150 | 45200 | 45200 | 45200 | 45200 | 10 |
| 512 | 20241031 | 101200 | 217591150 | 45200 | 45200 | 45250 | 45200 | 63 |
| 513 | 20241031 | 101100 | 214742800 | 45250 | 45250 | 45250 | 45200 | 56 |
| 514 | 20241031 | 101000 | 212209400 | 45300 | 45200 | 45300 | 45200 | 259 |
| 515 | 20241031 | 100900 | 200492550 | 45200 | 45150 | 45200 | 45150 | 31 |
| 516 | 20241031 | 100800 | 199092400 | 45250 | 45150 | 45250 | 45150 | 202 |
| 517 | 20241031 | 100700 | 189965800 | 45100 | 45150 | 45150 | 45100 | 23 |
| 518 | 20241031 | 100600 | 188927850 | 45050 | 45000 | 45150 | 45000 | 519 |
| 519 | 20241031 | 100500 | 165532100 | 45000 | 44950 | 45000 | 44950 | 29 |
| 520 | 20241031 | 100400 | 164227950 | 44950 | 45000 | 45000 | 44900 | 13 |
| 521 | 20241031 | 100300 | 163643600 | 44950 | 44950 | 44950 | 44950 | 46 |
| 522 | 20241031 | 100200 | 161575900 | 45000 | 45000 | 45000 | 45000 | 1 |
| 523 | 20241031 | 100100 | 161530900 | 45000 | 45000 | 45000 | 45000 | 1 |
| 524 | 20241031 | 100000 | 161485900 | 45000 | 45000 | 45000 | 44850 | 19 |
| 525 | 20241031 | 095900 | 160631050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 526 | 20241031 | 095800 | 160631050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 527 | 20241031 | 095700 | 160631050 | 44850 | 44950 | 45000 | 44850 | 81 |
| 528 | 20241031 | 095600 | 156993850 | 44900 | 45000 | 45000 | 44900 | 4 |
| 529 | 20241031 | 095500 | 156814000 | 45000 | 44950 | 45000 | 44950 | 2 |
| 530 | 20241031 | 095400 | 156724050 | 44950 | 44950 | 44950 | 44950 | 150 |
| 531 | 20241031 | 095300 | 149981550 | 44950 | 44900 | 44950 | 44900 | 34 |
| 532 | 20241031 | 095200 | 148454550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 533 | 20241031 | 095100 | 148454550 | 44900 | 44900 | 44900 | 44900 | 1 |
| 534 | 20241031 | 095000 | 148409650 | 44800 | 44800 | 44800 | 44800 | 1 |
| 535 | 20241031 | 094900 | 148364850 | 44800 | 44700 | 44800 | 44700 | 47 |
| 536 | 20241031 | 094800 | 146260200 | 44700 | 44700 | 44900 | 44700 | 260 |
| 537 | 20241031 | 094700 | 134624700 | 44700 | 44800 | 44850 | 44700 | 324 |
| 538 | 20241031 | 094600 | 120113200 | 44800 | 44750 | 44900 | 44750 | 655 |
| 539 | 20241031 | 094500 | 90774500 | 44750 | 44700 | 44750 | 44700 | 95 |
| 540 | 20241031 | 094400 | 86527650 | 44650 | 44650 | 44650 | 44650 | 4 |
| 541 | 20241031 | 094300 | 86349050 | 44750 | 44750 | 44750 | 44750 | 6 |
| 542 | 20241031 | 094200 | 86080550 | 44700 | 44700 | 44700 | 44700 | 1 |
| 543 | 20241031 | 094100 | 86035850 | 44700 | 44750 | 44750 | 44700 | 12 |
| 544 | 20241031 | 094000 | 85498950 | 44700 | 44650 | 44750 | 44650 | 14 |
| 545 | 20241031 | 093900 | 84873200 | 44750 | 44650 | 44750 | 44650 | 6 |
| 546 | 20241031 | 093800 | 84604800 | 44750 | 44750 | 44750 | 44750 | 8 |
| 547 | 20241031 | 093700 | 84246800 | 44750 | 44700 | 44750 | 44700 | 32 |
| 548 | 20241031 | 093600 | 82815050 | 44650 | 44650 | 44650 | 44650 | 0 |
| 549 | 20241031 | 093500 | 82815050 | 44650 | 44650 | 44650 | 44600 | 25 |
| 550 | 20241031 | 093400 | 81699050 | 44650 | 44600 | 44650 | 44600 | 17 |
| 551 | 20241031 | 093300 | 80940450 | 44650 | 44700 | 44700 | 44600 | 74 |
| 552 | 20241031 | 093200 | 77636400 | 44700 | 44700 | 44700 | 44700 | 14 |
| 553 | 20241031 | 093100 | 77010600 | 44700 | 44850 | 44850 | 44700 | 16 |
| 554 | 20241031 | 093000 | 76293550 | 44850 | 44800 | 44850 | 44800 | 10 |
| 555 | 20241031 | 092900 | 75845200 | 44800 | 44650 | 44800 | 44650 | 38 |
| 556 | 20241031 | 092800 | 74148050 | 44650 | 44700 | 44700 | 44650 | 4 |
| 557 | 20241031 | 092700 | 73969400 | 44750 | 44750 | 44750 | 44750 | 0 |
| 558 | 20241031 | 092600 | 73969400 | 44750 | 44700 | 44750 | 44700 | 9 |
| 559 | 20241031 | 092500 | 73567050 | 44700 | 44650 | 44700 | 44650 | 6 |
| 560 | 20241031 | 092400 | 73299100 | 44650 | 44650 | 44650 | 44650 | 7 |
| 561 | 20241031 | 092300 | 72986550 | 44650 | 44650 | 44650 | 44650 | 1 |
| 562 | 20241031 | 092200 | 72941900 | 44700 | 44550 | 44700 | 44550 | 10 |
| 563 | 20241031 | 092100 | 72495200 | 44700 | 44600 | 44700 | 44600 | 25 |
| 564 | 20241031 | 092000 | 71378600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 565 | 20241031 | 091900 | 71378600 | 44550 | 44550 | 44550 | 44550 | 81 |
| 566 | 20241031 | 091800 | 67770050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 567 | 20241031 | 091700 | 67770050 | 44450 | 44450 | 44450 | 44450 | 8 |
| 568 | 20241031 | 091600 | 67414450 | 44450 | 44450 | 44450 | 44450 | 20 |
| 569 | 20241031 | 091500 | 66525450 | 44550 | 44550 | 44550 | 44550 | 8 |
| 570 | 20241031 | 091400 | 66169050 | 44400 | 44400 | 44400 | 44350 | 90 |
| 571 | 20241031 | 091300 | 62173350 | 44450 | 44450 | 44450 | 44450 | 15 |
| 572 | 20241031 | 091200 | 61506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 573 | 20241031 | 091100 | 61506600 | 44400 | 44300 | 44400 | 44300 | 93 |
| 574 | 20241031 | 091000 | 57381250 | 44300 | 44500 | 44550 | 44300 | 277 |
| 575 | 20241031 | 090900 | 45085200 | 44450 | 44450 | 44450 | 44450 | 8 |
| 576 | 20241031 | 090800 | 44729600 | 44450 | 44500 | 44500 | 44450 | 44 |
| 577 | 20241031 | 090700 | 42772700 | 44550 | 44550 | 44550 | 44550 | 8 |
| 578 | 20241031 | 090600 | 42416300 | 44400 | 44450 | 44450 | 44400 | 107 |
| 579 | 20241031 | 090500 | 37662800 | 44450 | 44450 | 44450 | 44450 | 9 |
| 580 | 20241031 | 090400 | 37262750 | 44450 | 44600 | 44600 | 44450 | 90 |
| 581 | 20241031 | 090300 | 33258400 | 44600 | 44500 | 44650 | 44450 | 69 |
| 582 | 20241031 | 090200 | 30182500 | 44450 | 44650 | 44650 | 44450 | 238 |
| 583 | 20241031 | 090100 | 19569650 | 44650 | 44650 | 44650 | 44650 | 2 |
| 584 | 20241031 | 090000 | 19480350 | 44650 | 44750 | 44750 | 44600 | 436 |