30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 190700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 3 | 20241031 | 190600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20241031 | 190500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20241031 | 190400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20241031 | 190300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20241031 | 190200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20241031 | 190100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20241031 | 190000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20241031 | 185900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20241031 | 185800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20241031 | 185700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20241031 | 185600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20241031 | 185500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20241031 | 185400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20241031 | 185300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20241031 | 185200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20241031 | 185100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20241031 | 185000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20241031 | 184900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20241031 | 184800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20241031 | 184700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20241031 | 184600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20241031 | 184500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20241031 | 184400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20241031 | 184300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20241031 | 184200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20241031 | 184100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20241031 | 184000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20241031 | 183900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20241031 | 183800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20241031 | 183700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 33 | 20241031 | 183600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20241031 | 183500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20241031 | 183400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20241031 | 183300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20241031 | 183200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20241031 | 183100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20241031 | 183000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20241031 | 182900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20241031 | 182800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20241031 | 182700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20241031 | 182600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20241031 | 182500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20241031 | 182400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20241031 | 182300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20241031 | 182200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20241031 | 182100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20241031 | 182000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20241031 | 181900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20241031 | 181800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20241031 | 181700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20241031 | 181600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20241031 | 181500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20241031 | 181400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20241031 | 181300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20241031 | 181200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20241031 | 181100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20241031 | 181000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20241031 | 180900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20241031 | 180800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20241031 | 180700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 63 | 20241031 | 180600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20241031 | 180500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20241031 | 180400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20241031 | 180300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20241031 | 180200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20241031 | 180100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20241031 | 180000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20241031 | 175900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20241031 | 175800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20241031 | 175700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20241031 | 175600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20241031 | 175500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20241031 | 175400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20241031 | 175300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20241031 | 175200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20241031 | 175100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20241031 | 175000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20241031 | 174900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20241031 | 174800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20241031 | 174700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20241031 | 174600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20241031 | 174500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20241031 | 174400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20241031 | 174300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20241031 | 174200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20241031 | 174100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20241031 | 174000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20241031 | 173900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20241031 | 173800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20241031 | 173700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 93 | 20241031 | 173600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20241031 | 173500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20241031 | 173400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20241031 | 173300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20241031 | 173200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20241031 | 173100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20241031 | 173000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20241031 | 172900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20241031 | 172800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20241031 | 172700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20241031 | 172600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20241031 | 172500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20241031 | 172400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20241031 | 172300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20241031 | 172200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20241031 | 172100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20241031 | 172000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20241031 | 171900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20241031 | 171800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20241031 | 171700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20241031 | 171600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20241031 | 171500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20241031 | 171400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20241031 | 171300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20241031 | 171200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20241031 | 171100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20241031 | 171000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20241031 | 170900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20241031 | 170800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20241031 | 170700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 123 | 20241031 | 170600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20241031 | 170500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20241031 | 170400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20241031 | 170300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20241031 | 170200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20241031 | 170100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20241031 | 170000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20241031 | 165900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20241031 | 165800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20241031 | 165700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20241031 | 165600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20241031 | 165500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20241031 | 165400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20241031 | 165300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20241031 | 165200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20241031 | 165100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20241031 | 165000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20241031 | 164900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20241031 | 164800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20241031 | 164700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20241031 | 164600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20241031 | 164500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20241031 | 164400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20241031 | 164300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20241031 | 164200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20241031 | 164100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20241031 | 164000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20241031 | 163900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20241031 | 163800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20241031 | 163700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 153 | 20241031 | 163600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20241031 | 163500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20241031 | 163400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20241031 | 163300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20241031 | 163200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20241031 | 163100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20241031 | 163000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20241031 | 162900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20241031 | 162800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20241031 | 162700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20241031 | 162600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20241031 | 162500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20241031 | 162400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20241031 | 162300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20241031 | 162200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20241031 | 162100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20241031 | 162000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20241031 | 161900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20241031 | 161800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20241031 | 161700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20241031 | 161600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20241031 | 161500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20241031 | 161400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20241031 | 161300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20241031 | 161200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20241031 | 161100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20241031 | 161000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20241031 | 160900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20241031 | 160800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20241031 | 160700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 183 | 20241031 | 160600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20241031 | 160500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20241031 | 160400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20241031 | 160300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20241031 | 160200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20241031 | 160100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20241031 | 160000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20241031 | 155900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20241031 | 155800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20241031 | 155700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20241031 | 155600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20241031 | 155500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20241031 | 155400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20241031 | 155300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20241031 | 155200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20241031 | 155100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20241031 | 155000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20241031 | 154900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20241031 | 154800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20241031 | 154700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20241031 | 154600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20241031 | 154500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20241031 | 154400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20241031 | 154300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20241031 | 154200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20241031 | 154100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20241031 | 154000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20241031 | 153900 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20241031 | 153800 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20241031 | 153700 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 213 | 20241031 | 153600 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20241031 | 153500 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20241031 | 153400 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20241031 | 153300 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20241031 | 153200 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20241031 | 153100 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20241031 | 153000 | 2201881105 | 3890 | 3890 | 3890 | 3890 | 11804 |
| 220 | 20241031 | 152900 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20241031 | 152800 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20241031 | 152700 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20241031 | 152600 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20241031 | 152500 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20241031 | 152400 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20241031 | 152300 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20241031 | 152200 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20241031 | 152100 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20241031 | 152000 | 2155963545 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20241031 | 151900 | 2155963545 | 3870 | 3870 | 3880 | 3870 | 3032 |
| 231 | 20241031 | 151800 | 2144222640 | 3875 | 3870 | 3875 | 3870 | 961 |
| 232 | 20241031 | 151700 | 2140503440 | 3870 | 3865 | 3875 | 3860 | 3185 |
| 233 | 20241031 | 151600 | 2128204240 | 3865 | 3875 | 3880 | 3865 | 1509 |
| 234 | 20241031 | 151500 | 2122362635 | 3880 | 3880 | 3880 | 3880 | 100 |
| 235 | 20241031 | 151400 | 2121974635 | 3880 | 3870 | 3880 | 3870 | 5000 |
| 236 | 20241031 | 151300 | 2102598725 | 3870 | 3865 | 3870 | 3850 | 393 |
| 237 | 20241031 | 151200 | 2101079800 | 3865 | 3850 | 3865 | 3850 | 434 |
| 238 | 20241031 | 151100 | 2099406665 | 3850 | 3865 | 3865 | 3850 | 4039 |
| 239 | 20241031 | 151000 | 2083836925 | 3865 | 3860 | 3865 | 3860 | 1188 |
| 240 | 20241031 | 150900 | 2079250450 | 3860 | 3865 | 3870 | 3860 | 1522 |
| 241 | 20241031 | 150800 | 2073370160 | 3865 | 3870 | 3870 | 3860 | 1041 |
| 242 | 20241031 | 150700 | 2069345950 | 3865 | 3865 | 3865 | 3860 | 1762 |
| 243 | 20241031 | 150600 | 2062536230 | 3865 | 3865 | 3865 | 3860 | 340 |
| 244 | 20241031 | 150500 | 2061223745 | 3865 | 3870 | 3870 | 3865 | 1417 |
| 245 | 20241031 | 150400 | 2055745300 | 3870 | 3875 | 3875 | 3870 | 2395 |
| 246 | 20241031 | 150300 | 2046470175 | 3875 | 3870 | 3875 | 3870 | 895 |
| 247 | 20241031 | 150200 | 2043003500 | 3870 | 3875 | 3875 | 3870 | 247 |
| 248 | 20241031 | 150100 | 2042046405 | 3875 | 3875 | 3875 | 3875 | 1479 |
| 249 | 20241031 | 150000 | 2036315280 | 3875 | 3880 | 3880 | 3875 | 1658 |
| 250 | 20241031 | 145900 | 2029887810 | 3870 | 3880 | 3885 | 3870 | 1645 |
| 251 | 20241031 | 145800 | 2023511550 | 3880 | 3870 | 3880 | 3870 | 2558 |
| 252 | 20241031 | 145700 | 2013600150 | 3860 | 3865 | 3870 | 3860 | 448 |
| 253 | 20241031 | 145600 | 2011867375 | 3870 | 3865 | 3870 | 3865 | 701 |
| 254 | 20241031 | 145500 | 2009158005 | 3870 | 3870 | 3870 | 3870 | 285 |
| 255 | 20241031 | 145400 | 2008055055 | 3870 | 3860 | 3870 | 3860 | 664 |
| 256 | 20241031 | 145300 | 2005487175 | 3860 | 3865 | 3865 | 3860 | 1818 |
| 257 | 20241031 | 145200 | 1998463200 | 3870 | 3865 | 3870 | 3865 | 151 |
| 258 | 20241031 | 145100 | 1997879580 | 3870 | 3870 | 3875 | 3865 | 788 |
| 259 | 20241031 | 145000 | 1994828575 | 3865 | 3865 | 3875 | 3860 | 563 |
| 260 | 20241031 | 144900 | 1992651140 | 3865 | 3865 | 3875 | 3860 | 2824 |
| 261 | 20241031 | 144800 | 1981744010 | 3870 | 3865 | 3870 | 3865 | 316 |
| 262 | 20241031 | 144700 | 1980522360 | 3865 | 3865 | 3875 | 3860 | 760 |
| 263 | 20241031 | 144600 | 1977583490 | 3865 | 3875 | 3875 | 3865 | 41 |
| 264 | 20241031 | 144500 | 1977424995 | 3875 | 3870 | 3875 | 3860 | 1171 |
| 265 | 20241031 | 144400 | 1972895665 | 3870 | 3855 | 3870 | 3855 | 120 |
| 266 | 20241031 | 144300 | 1972432915 | 3870 | 3860 | 3870 | 3860 | 273 |
| 267 | 20241031 | 144200 | 1971379105 | 3865 | 3860 | 3865 | 3860 | 24 |
| 268 | 20241031 | 144100 | 1971286355 | 3875 | 3875 | 3875 | 3875 | 1 |
| 269 | 20241031 | 144000 | 1971282480 | 3875 | 3870 | 3880 | 3870 | 2144 |
| 270 | 20241031 | 143900 | 1962969610 | 3870 | 3870 | 3870 | 3870 | 1 |
| 271 | 20241031 | 143800 | 1962965740 | 3870 | 3870 | 3870 | 3850 | 18 |
| 272 | 20241031 | 143700 | 1962896260 | 3870 | 3860 | 3870 | 3855 | 1231 |
| 273 | 20241031 | 143600 | 1958150110 | 3860 | 3875 | 3880 | 3860 | 984 |
| 274 | 20241031 | 143500 | 1954345100 | 3875 | 3880 | 3880 | 3850 | 1528 |
| 275 | 20241031 | 143400 | 1948457795 | 3880 | 3860 | 3880 | 3855 | 188 |
| 276 | 20241031 | 143300 | 1947732140 | 3880 | 3875 | 3880 | 3860 | 1666 |
| 277 | 20241031 | 143200 | 1941293900 | 3885 | 3865 | 3890 | 3865 | 127 |
| 278 | 20241031 | 143100 | 1940801720 | 3890 | 3895 | 3900 | 3865 | 2787 |
| 279 | 20241031 | 143000 | 1929993240 | 3900 | 3880 | 3900 | 3875 | 2416 |
| 280 | 20241031 | 142900 | 1920591130 | 3880 | 3885 | 3885 | 3880 | 1022 |
| 281 | 20241031 | 142800 | 1916623935 | 3885 | 3865 | 3885 | 3855 | 5222 |
| 282 | 20241031 | 142700 | 1896404565 | 3855 | 3855 | 3860 | 3855 | 859 |
| 283 | 20241031 | 142600 | 1893093075 | 3855 | 3860 | 3860 | 3855 | 575 |
| 284 | 20241031 | 142500 | 1890873775 | 3855 | 3855 | 3855 | 3855 | 819 |
| 285 | 20241031 | 142400 | 1887716530 | 3855 | 3845 | 3855 | 3840 | 2529 |
| 286 | 20241031 | 142300 | 1878001390 | 3845 | 3855 | 3855 | 3845 | 184 |
| 287 | 20241031 | 142200 | 1877293540 | 3855 | 3845 | 3855 | 3845 | 42 |
| 288 | 20241031 | 142100 | 1877131670 | 3845 | 3850 | 3855 | 3845 | 1730 |
| 289 | 20241031 | 142000 | 1870464505 | 3850 | 3855 | 3855 | 3845 | 1013 |
| 290 | 20241031 | 141900 | 1866565715 | 3855 | 3855 | 3855 | 3845 | 1849 |
| 291 | 20241031 | 141800 | 1859454150 | 3855 | 3855 | 3860 | 3850 | 1613 |
| 292 | 20241031 | 141700 | 1853242925 | 3850 | 3860 | 3860 | 3850 | 59 |
| 293 | 20241031 | 141600 | 1853015420 | 3860 | 3860 | 3860 | 3855 | 1084 |
| 294 | 20241031 | 141500 | 1848836440 | 3860 | 3860 | 3865 | 3860 | 220 |
| 295 | 20241031 | 141400 | 1847986920 | 3860 | 3870 | 3870 | 3860 | 2356 |
| 296 | 20241031 | 141300 | 1838892010 | 3870 | 3870 | 3875 | 3870 | 2039 |
| 297 | 20241031 | 141200 | 1831001030 | 3860 | 3870 | 3870 | 3860 | 63 |
| 298 | 20241031 | 141100 | 1830757365 | 3870 | 3860 | 3870 | 3860 | 79 |
| 299 | 20241031 | 141000 | 1830452185 | 3860 | 3870 | 3870 | 3860 | 694 |
| 300 | 20241031 | 140900 | 1827773060 | 3870 | 3870 | 3870 | 3860 | 1403 |
| 301 | 20241031 | 140800 | 1822357110 | 3870 | 3870 | 3870 | 3860 | 2835 |
| 302 | 20241031 | 140700 | 1811410750 | 3870 | 3875 | 3875 | 3865 | 430 |
| 303 | 20241031 | 140600 | 1809746845 | 3875 | 3875 | 3875 | 3865 | 385 |
| 304 | 20241031 | 140500 | 1808257730 | 3875 | 3875 | 3875 | 3855 | 2735 |
| 305 | 20241031 | 140400 | 1797695250 | 3875 | 3885 | 3885 | 3870 | 548 |
| 306 | 20241031 | 140300 | 1795574000 | 3885 | 3880 | 3895 | 3875 | 6125 |
| 307 | 20241031 | 140200 | 1771785320 | 3875 | 3870 | 3875 | 3870 | 2539 |
| 308 | 20241031 | 140100 | 1761949990 | 3870 | 3865 | 3870 | 3865 | 606 |
| 309 | 20241031 | 140000 | 1759606690 | 3865 | 3855 | 3870 | 3855 | 622 |
| 310 | 20241031 | 135900 | 1757203025 | 3870 | 3860 | 3870 | 3850 | 1925 |
| 311 | 20241031 | 135800 | 1749777770 | 3865 | 3865 | 3865 | 3855 | 1979 |
| 312 | 20241031 | 135700 | 1742142605 | 3865 | 3855 | 3865 | 3855 | 243 |
| 313 | 20241031 | 135600 | 1741204640 | 3860 | 3860 | 3865 | 3860 | 248 |
| 314 | 20241031 | 135500 | 1740247210 | 3860 | 3860 | 3870 | 3860 | 2634 |
| 315 | 20241031 | 135400 | 1730068395 | 3865 | 3860 | 3865 | 3860 | 1116 |
| 316 | 20241031 | 135300 | 1725760530 | 3860 | 3865 | 3865 | 3855 | 315 |
| 317 | 20241031 | 135200 | 1724545330 | 3865 | 3865 | 3870 | 3860 | 3282 |
| 318 | 20241031 | 135100 | 1711857860 | 3865 | 3865 | 3880 | 3865 | 5828 |
| 319 | 20241031 | 135000 | 1689284630 | 3865 | 3865 | 3865 | 3855 | 2962 |
| 320 | 20241031 | 134900 | 1677841455 | 3865 | 3850 | 3865 | 3850 | 717 |
| 321 | 20241031 | 134800 | 1675070820 | 3870 | 3860 | 3870 | 3860 | 2741 |
| 322 | 20241031 | 134700 | 1664476455 | 3865 | 3835 | 3865 | 3835 | 6115 |
| 323 | 20241031 | 134600 | 1640940980 | 3830 | 3835 | 3835 | 3830 | 52 |
| 324 | 20241031 | 134500 | 1640741565 | 3835 | 3830 | 3835 | 3830 | 602 |
| 325 | 20241031 | 134400 | 1638434500 | 3830 | 3820 | 3830 | 3820 | 18 |
| 326 | 20241031 | 134300 | 1638365715 | 3825 | 3830 | 3830 | 3825 | 752 |
| 327 | 20241031 | 134200 | 1635486810 | 3830 | 3825 | 3830 | 3825 | 41 |
| 328 | 20241031 | 134100 | 1635329980 | 3825 | 3825 | 3825 | 3825 | 120 |
| 329 | 20241031 | 134000 | 1634870980 | 3830 | 3830 | 3830 | 3830 | 52 |
| 330 | 20241031 | 133900 | 1634671820 | 3825 | 3840 | 3840 | 3825 | 1537 |
| 331 | 20241031 | 133800 | 1628785105 | 3840 | 3835 | 3840 | 3830 | 304 |
| 332 | 20241031 | 133700 | 1627620675 | 3840 | 3840 | 3840 | 3835 | 555 |
| 333 | 20241031 | 133600 | 1625490975 | 3830 | 3835 | 3840 | 3830 | 398 |
| 334 | 20241031 | 133500 | 1623965315 | 3830 | 3835 | 3835 | 3830 | 424 |
| 335 | 20241031 | 133400 | 1622340530 | 3825 | 3835 | 3835 | 3825 | 372 |
| 336 | 20241031 | 133300 | 1620916225 | 3835 | 3825 | 3835 | 3825 | 443 |
| 337 | 20241031 | 133200 | 1619217860 | 3835 | 3830 | 3835 | 3830 | 296 |
| 338 | 20241031 | 133100 | 1618082835 | 3835 | 3835 | 3835 | 3835 | 5 |
| 339 | 20241031 | 133000 | 1618063660 | 3835 | 3835 | 3835 | 3830 | 13 |
| 340 | 20241031 | 132900 | 1618013855 | 3815 | 3835 | 3835 | 3815 | 1010 |
| 341 | 20241031 | 132800 | 1614159510 | 3835 | 3835 | 3835 | 3835 | 10 |
| 342 | 20241031 | 132700 | 1614121160 | 3835 | 3835 | 3835 | 3835 | 2 |
| 343 | 20241031 | 132600 | 1614113490 | 3840 | 3835 | 3840 | 3835 | 253 |
| 344 | 20241031 | 132500 | 1613143215 | 3835 | 3840 | 3840 | 3835 | 8 |
| 345 | 20241031 | 132400 | 1613112500 | 3840 | 3830 | 3840 | 3825 | 1208 |
| 346 | 20241031 | 132300 | 1608483110 | 3830 | 3840 | 3840 | 3830 | 39 |
| 347 | 20241031 | 132200 | 1608333730 | 3840 | 3845 | 3850 | 3830 | 2201 |
| 348 | 20241031 | 132100 | 1599879250 | 3845 | 3840 | 3845 | 3840 | 355 |
| 349 | 20241031 | 132000 | 1598514790 | 3845 | 3845 | 3845 | 3845 | 282 |
| 350 | 20241031 | 131900 | 1597430500 | 3840 | 3835 | 3845 | 3825 | 2235 |
| 351 | 20241031 | 131800 | 1588857385 | 3825 | 3825 | 3835 | 3820 | 2533 |
| 352 | 20241031 | 131700 | 1579156220 | 3825 | 3820 | 3830 | 3820 | 23 |
| 353 | 20241031 | 131600 | 1579068245 | 3825 | 3825 | 3825 | 3825 | 171 |
| 354 | 20241031 | 131500 | 1578414170 | 3830 | 3830 | 3830 | 3830 | 124 |
| 355 | 20241031 | 131400 | 1577939250 | 3830 | 3830 | 3830 | 3830 | 284 |
| 356 | 20241031 | 131300 | 1576851530 | 3835 | 3830 | 3835 | 3830 | 4 |
| 357 | 20241031 | 131200 | 1576836200 | 3835 | 3835 | 3835 | 3835 | 902 |
| 358 | 20241031 | 131100 | 1573377030 | 3835 | 3830 | 3835 | 3815 | 593 |
| 359 | 20241031 | 131000 | 1571105920 | 3815 | 3830 | 3830 | 3815 | 137 |
| 360 | 20241031 | 130900 | 1570583190 | 3820 | 3820 | 3820 | 3815 | 563 |
| 361 | 20241031 | 130800 | 1568432645 | 3820 | 3820 | 3820 | 3820 | 92 |
| 362 | 20241031 | 130700 | 1568081205 | 3825 | 3830 | 3830 | 3825 | 131 |
| 363 | 20241031 | 130600 | 1567579480 | 3830 | 3830 | 3830 | 3830 | 4 |
| 364 | 20241031 | 130500 | 1567564160 | 3830 | 3825 | 3830 | 3825 | 1879 |
| 365 | 20241031 | 130400 | 1560376760 | 3825 | 3820 | 3825 | 3820 | 432 |
| 366 | 20241031 | 130300 | 1558726410 | 3825 | 3810 | 3825 | 3810 | 604 |
| 367 | 20241031 | 130200 | 1556416165 | 3805 | 3810 | 3825 | 3805 | 1018 |
| 368 | 20241031 | 130100 | 1552525460 | 3800 | 3805 | 3805 | 3800 | 79 |
| 369 | 20241031 | 130000 | 1552225055 | 3800 | 3805 | 3810 | 3800 | 133 |
| 370 | 20241031 | 125900 | 1551719200 | 3800 | 3800 | 3800 | 3800 | 21 |
| 371 | 20241031 | 125800 | 1551639400 | 3805 | 3800 | 3805 | 3800 | 1212 |
| 372 | 20241031 | 125700 | 1547033750 | 3805 | 3805 | 3805 | 3805 | 795 |
| 373 | 20241031 | 125600 | 1544008775 | 3805 | 3805 | 3810 | 3805 | 9 |
| 374 | 20241031 | 125500 | 1543974525 | 3810 | 3805 | 3810 | 3805 | 3 |
| 375 | 20241031 | 125400 | 1543963100 | 3805 | 3805 | 3805 | 3805 | 53 |
| 376 | 20241031 | 125300 | 1543761435 | 3805 | 3810 | 3810 | 3805 | 868 |
| 377 | 20241031 | 125200 | 1540456135 | 3810 | 3815 | 3815 | 3810 | 1536 |
| 378 | 20241031 | 125100 | 1534596705 | 3815 | 3820 | 3820 | 3815 | 334 |
| 379 | 20241031 | 125000 | 1533322485 | 3815 | 3815 | 3825 | 3815 | 136 |
| 380 | 20241031 | 124900 | 1532803630 | 3815 | 3820 | 3820 | 3815 | 1025 |
| 381 | 20241031 | 124800 | 1528893250 | 3815 | 3820 | 3825 | 3815 | 262 |
| 382 | 20241031 | 124700 | 1527893460 | 3825 | 3825 | 3825 | 3820 | 111 |
| 383 | 20241031 | 124600 | 1527469315 | 3820 | 3825 | 3825 | 3815 | 207 |
| 384 | 20241031 | 124500 | 1526677585 | 3825 | 3815 | 3825 | 3815 | 512 |
| 385 | 20241031 | 124400 | 1524724055 | 3810 | 3815 | 3825 | 3810 | 2513 |
| 386 | 20241031 | 124300 | 1515126905 | 3815 | 3830 | 3830 | 3815 | 43 |
| 387 | 20241031 | 124200 | 1514962825 | 3835 | 3830 | 3835 | 3815 | 795 |
| 388 | 20241031 | 124100 | 1511923845 | 3830 | 3830 | 3830 | 3810 | 860 |
| 389 | 20241031 | 124000 | 1508642860 | 3815 | 3820 | 3830 | 3815 | 273 |
| 390 | 20241031 | 123900 | 1507599370 | 3820 | 3825 | 3825 | 3820 | 813 |
| 391 | 20241031 | 123800 | 1504492700 | 3830 | 3830 | 3830 | 3830 | 201 |
| 392 | 20241031 | 123700 | 1503722870 | 3835 | 3835 | 3835 | 3835 | 92 |
| 393 | 20241031 | 123600 | 1503370050 | 3835 | 3830 | 3835 | 3825 | 56 |
| 394 | 20241031 | 123500 | 1503155645 | 3825 | 3820 | 3825 | 3815 | 250 |
| 395 | 20241031 | 123400 | 1502200795 | 3820 | 3825 | 3825 | 3820 | 93 |
| 396 | 20241031 | 123300 | 1501845500 | 3820 | 3835 | 3835 | 3815 | 389 |
| 397 | 20241031 | 123200 | 1500355285 | 3840 | 3840 | 3840 | 3835 | 290 |
| 398 | 20241031 | 123100 | 1499241815 | 3840 | 3840 | 3840 | 3835 | 227 |
| 399 | 20241031 | 123000 | 1498370735 | 3835 | 3835 | 3840 | 3835 | 243 |
| 400 | 20241031 | 122900 | 1497438820 | 3840 | 3835 | 3840 | 3835 | 236 |
| 401 | 20241031 | 122800 | 1496533725 | 3835 | 3810 | 3835 | 3810 | 2070 |
| 402 | 20241031 | 122700 | 1488597075 | 3810 | 3810 | 3810 | 3810 | 1089 |
| 403 | 20241031 | 122600 | 1484447985 | 3810 | 3815 | 3825 | 3810 | 1088 |
| 404 | 20241031 | 122500 | 1480297400 | 3815 | 3815 | 3825 | 3815 | 1374 |
| 405 | 20241031 | 122400 | 1475048030 | 3805 | 3810 | 3810 | 3805 | 978 |
| 406 | 20241031 | 122300 | 1471323360 | 3810 | 3820 | 3820 | 3810 | 903 |
| 407 | 20241031 | 122200 | 1467876490 | 3820 | 3820 | 3820 | 3820 | 26 |
| 408 | 20241031 | 122100 | 1467777170 | 3810 | 3810 | 3810 | 3805 | 2862 |
| 409 | 20241031 | 122000 | 1456872955 | 3815 | 3820 | 3820 | 3815 | 246 |
| 410 | 20241031 | 121900 | 1455933580 | 3815 | 3805 | 3815 | 3805 | 120 |
| 411 | 20241031 | 121800 | 1455476325 | 3805 | 3805 | 3805 | 3805 | 722 |
| 412 | 20241031 | 121700 | 1452729115 | 3805 | 3805 | 3810 | 3805 | 66 |
| 413 | 20241031 | 121600 | 1452477885 | 3800 | 3805 | 3805 | 3800 | 500 |
| 414 | 20241031 | 121500 | 1450577390 | 3805 | 3815 | 3815 | 3805 | 3001 |
| 415 | 20241031 | 121400 | 1439158440 | 3810 | 3815 | 3815 | 3810 | 40 |
| 416 | 20241031 | 121300 | 1439005920 | 3810 | 3815 | 3815 | 3810 | 8 |
| 417 | 20241031 | 121200 | 1438975420 | 3815 | 3815 | 3815 | 3815 | 0 |
| 418 | 20241031 | 121100 | 1438975420 | 3815 | 3820 | 3820 | 3815 | 32 |
| 419 | 20241031 | 121000 | 1438853330 | 3815 | 3815 | 3820 | 3815 | 167 |
| 420 | 20241031 | 120900 | 1438216215 | 3805 | 3805 | 3805 | 3805 | 1 |
| 421 | 20241031 | 120800 | 1438212410 | 3805 | 3810 | 3810 | 3805 | 66 |
| 422 | 20241031 | 120700 | 1437961275 | 3805 | 3820 | 3820 | 3805 | 220 |
| 423 | 20241031 | 120600 | 1437123575 | 3820 | 3800 | 3820 | 3800 | 175 |
| 424 | 20241031 | 120500 | 1436458555 | 3820 | 3820 | 3820 | 3810 | 31 |
| 425 | 20241031 | 120400 | 1436340415 | 3815 | 3795 | 3815 | 3795 | 104 |
| 426 | 20241031 | 120300 | 1435945700 | 3810 | 3800 | 3810 | 3795 | 132 |
| 427 | 20241031 | 120200 | 1435444315 | 3805 | 3800 | 3805 | 3795 | 398 |
| 428 | 20241031 | 120100 | 1433933890 | 3795 | 3805 | 3805 | 3795 | 675 |
| 429 | 20241031 | 120000 | 1431371095 | 3805 | 3810 | 3815 | 3795 | 6220 |
| 430 | 20241031 | 115900 | 1407712930 | 3815 | 3820 | 3820 | 3810 | 412 |
| 431 | 20241031 | 115800 | 1406140705 | 3815 | 3815 | 3815 | 3815 | 420 |
| 432 | 20241031 | 115700 | 1404538405 | 3820 | 3820 | 3820 | 3815 | 1976 |
| 433 | 20241031 | 115600 | 1396995125 | 3820 | 3830 | 3830 | 3820 | 478 |
| 434 | 20241031 | 115500 | 1395164580 | 3830 | 3820 | 3830 | 3815 | 174 |
| 435 | 20241031 | 115400 | 1394500525 | 3820 | 3820 | 3820 | 3820 | 507 |
| 436 | 20241031 | 115300 | 1392563785 | 3820 | 3820 | 3820 | 3820 | 366 |
| 437 | 20241031 | 115200 | 1391165665 | 3820 | 3815 | 3820 | 3815 | 1017 |
| 438 | 20241031 | 115100 | 1387285255 | 3815 | 3820 | 3820 | 3815 | 762 |
| 439 | 20241031 | 115000 | 1384378135 | 3820 | 3820 | 3820 | 3815 | 937 |
| 440 | 20241031 | 114900 | 1380802700 | 3820 | 3820 | 3830 | 3820 | 565 |
| 441 | 20241031 | 114800 | 1378644390 | 3820 | 3820 | 3820 | 3820 | 521 |
| 442 | 20241031 | 114700 | 1376654170 | 3835 | 3830 | 3835 | 3820 | 2001 |
| 443 | 20241031 | 114600 | 1369002800 | 3830 | 3830 | 3835 | 3830 | 868 |
| 444 | 20241031 | 114500 | 1365676440 | 3830 | 3840 | 3840 | 3830 | 974 |
| 445 | 20241031 | 114400 | 1361943405 | 3845 | 3850 | 3855 | 3835 | 438 |
| 446 | 20241031 | 114300 | 1360260370 | 3850 | 3845 | 3850 | 3840 | 972 |
| 447 | 20241031 | 114200 | 1356523405 | 3835 | 3840 | 3845 | 3835 | 758 |
| 448 | 20241031 | 114100 | 1353614630 | 3840 | 3845 | 3845 | 3840 | 361 |
| 449 | 20241031 | 114000 | 1352228380 | 3840 | 3850 | 3850 | 3840 | 1034 |
| 450 | 20241031 | 113900 | 1348250130 | 3850 | 3840 | 3855 | 3840 | 1074 |
| 451 | 20241031 | 113800 | 1344117075 | 3840 | 3830 | 3850 | 3830 | 3810 |
| 452 | 20241031 | 113700 | 1329481875 | 3845 | 3830 | 3845 | 3830 | 3943 |
| 453 | 20241031 | 113600 | 1314367225 | 3830 | 3845 | 3845 | 3830 | 1067 |
| 454 | 20241031 | 113500 | 1310273890 | 3850 | 3840 | 3850 | 3840 | 70 |
| 455 | 20241031 | 113400 | 1310004420 | 3850 | 3850 | 3850 | 3850 | 0 |
| 456 | 20241031 | 113300 | 1310004420 | 3850 | 3835 | 3855 | 3835 | 1190 |
| 457 | 20241031 | 113200 | 1305437335 | 3855 | 3840 | 3855 | 3825 | 4000 |
| 458 | 20241031 | 113100 | 1290098345 | 3845 | 3855 | 3865 | 3845 | 7813 |
| 459 | 20241031 | 113000 | 1259979415 | 3855 | 3845 | 3855 | 3845 | 8579 |
| 460 | 20241031 | 112900 | 1226964220 | 3845 | 3840 | 3845 | 3835 | 1980 |
| 461 | 20241031 | 112800 | 1219363260 | 3840 | 3835 | 3840 | 3830 | 1565 |
| 462 | 20241031 | 112700 | 1213357385 | 3835 | 3825 | 3840 | 3825 | 4741 |
| 463 | 20241031 | 112600 | 1195190380 | 3825 | 3815 | 3830 | 3815 | 675 |
| 464 | 20241031 | 112500 | 1192612065 | 3815 | 3820 | 3820 | 3815 | 2476 |
| 465 | 20241031 | 112400 | 1183166115 | 3815 | 3820 | 3820 | 3815 | 3084 |
| 466 | 20241031 | 112300 | 1171386355 | 3820 | 3830 | 3830 | 3820 | 868 |
| 467 | 20241031 | 112200 | 1168061925 | 3835 | 3815 | 3835 | 3815 | 2928 |
| 468 | 20241031 | 112100 | 1156879430 | 3815 | 3820 | 3820 | 3815 | 1036 |
| 469 | 20241031 | 112000 | 1152927030 | 3820 | 3820 | 3825 | 3815 | 498 |
| 470 | 20241031 | 111900 | 1151024405 | 3820 | 3825 | 3825 | 3815 | 705 |
| 471 | 20241031 | 111800 | 1148334745 | 3825 | 3820 | 3830 | 3815 | 1644 |
| 472 | 20241031 | 111700 | 1142047515 | 3825 | 3815 | 3825 | 3810 | 1962 |
| 473 | 20241031 | 111600 | 1134561050 | 3810 | 3815 | 3815 | 3805 | 2469 |
| 474 | 20241031 | 111500 | 1125160835 | 3815 | 3810 | 3815 | 3810 | 1537 |
| 475 | 20241031 | 111400 | 1119303860 | 3820 | 3820 | 3825 | 3815 | 5230 |
| 476 | 20241031 | 111300 | 1099326975 | 3820 | 3815 | 3820 | 3810 | 1749 |
| 477 | 20241031 | 111200 | 1092658570 | 3815 | 3810 | 3815 | 3800 | 2274 |
| 478 | 20241031 | 111100 | 1083999125 | 3810 | 3810 | 3810 | 3800 | 1269 |
| 479 | 20241031 | 111000 | 1079175430 | 3805 | 3805 | 3815 | 3805 | 980 |
| 480 | 20241031 | 110900 | 1075445275 | 3800 | 3810 | 3810 | 3800 | 4047 |
| 481 | 20241031 | 110800 | 1060063705 | 3815 | 3825 | 3825 | 3800 | 4314 |
| 482 | 20241031 | 110700 | 1043629360 | 3830 | 3850 | 3855 | 3815 | 17124 |
| 483 | 20241031 | 110600 | 977952770 | 3840 | 3800 | 3845 | 3800 | 14391 |
| 484 | 20241031 | 110500 | 922823195 | 3805 | 3815 | 3815 | 3795 | 2057 |
| 485 | 20241031 | 110400 | 915002795 | 3815 | 3795 | 3825 | 3790 | 12432 |
| 486 | 20241031 | 110300 | 867650785 | 3795 | 3785 | 3795 | 3785 | 229 |
| 487 | 20241031 | 110200 | 866782860 | 3785 | 3790 | 3795 | 3785 | 2499 |
| 488 | 20241031 | 110100 | 857303930 | 3790 | 3785 | 3795 | 3780 | 4468 |
| 489 | 20241031 | 110000 | 840376865 | 3785 | 3760 | 3790 | 3760 | 12269 |
| 490 | 20241031 | 105900 | 794061200 | 3760 | 3750 | 3760 | 3745 | 3435 |
| 491 | 20241031 | 105800 | 781162365 | 3760 | 3760 | 3760 | 3750 | 698 |
| 492 | 20241031 | 105700 | 778539535 | 3760 | 3755 | 3760 | 3745 | 4357 |
| 493 | 20241031 | 105600 | 762162735 | 3755 | 3750 | 3755 | 3745 | 2103 |
| 494 | 20241031 | 105500 | 754270700 | 3750 | 3750 | 3750 | 3735 | 440 |
| 495 | 20241031 | 105400 | 752623585 | 3750 | 3740 | 3750 | 3740 | 675 |
| 496 | 20241031 | 105300 | 750095905 | 3750 | 3745 | 3750 | 3740 | 82 |
| 497 | 20241031 | 105200 | 749788945 | 3750 | 3750 | 3750 | 3740 | 447 |
| 498 | 20241031 | 105100 | 748115500 | 3760 | 3760 | 3760 | 3745 | 2867 |
| 499 | 20241031 | 105000 | 737337240 | 3760 | 3750 | 3760 | 3750 | 816 |
| 500 | 20241031 | 104900 | 734276695 | 3750 | 3750 | 3750 | 3750 | 3 |
| 501 | 20241031 | 104800 | 734265445 | 3745 | 3745 | 3745 | 3745 | 505 |
| 502 | 20241031 | 104700 | 732374220 | 3745 | 3735 | 3745 | 3735 | 55 |
| 503 | 20241031 | 104600 | 732168785 | 3750 | 3750 | 3750 | 3750 | 1 |
| 504 | 20241031 | 104500 | 732165035 | 3750 | 3735 | 3750 | 3735 | 1969 |
| 505 | 20241031 | 104400 | 724806695 | 3735 | 3740 | 3740 | 3735 | 561 |
| 506 | 20241031 | 104300 | 722708805 | 3750 | 3740 | 3750 | 3740 | 4106 |
| 507 | 20241031 | 104200 | 707351325 | 3750 | 3735 | 3750 | 3735 | 1234 |
| 508 | 20241031 | 104100 | 702733310 | 3740 | 3740 | 3740 | 3725 | 202 |
| 509 | 20241031 | 104000 | 701980750 | 3740 | 3735 | 3740 | 3735 | 174 |
| 510 | 20241031 | 103900 | 701330855 | 3740 | 3745 | 3745 | 3740 | 453 |
| 511 | 20241031 | 103800 | 699636630 | 3730 | 3725 | 3730 | 3725 | 773 |
| 512 | 20241031 | 103700 | 696754540 | 3730 | 3740 | 3740 | 3730 | 2698 |
| 513 | 20241031 | 103600 | 686672920 | 3745 | 3745 | 3745 | 3745 | 432 |
| 514 | 20241031 | 103500 | 685055080 | 3745 | 3740 | 3745 | 3740 | 61 |
| 515 | 20241031 | 103400 | 684826775 | 3745 | 3745 | 3745 | 3740 | 41 |
| 516 | 20241031 | 103300 | 684673295 | 3750 | 3740 | 3755 | 3740 | 3082 |
| 517 | 20241031 | 103200 | 673120775 | 3740 | 3735 | 3745 | 3725 | 697 |
| 518 | 20241031 | 103100 | 670520345 | 3740 | 3745 | 3745 | 3735 | 51 |
| 519 | 20241031 | 103000 | 670329795 | 3745 | 3750 | 3750 | 3730 | 297 |
| 520 | 20241031 | 102900 | 669220585 | 3750 | 3755 | 3760 | 3735 | 1334 |
| 521 | 20241031 | 102800 | 664221470 | 3750 | 3725 | 3760 | 3725 | 3824 |
| 522 | 20241031 | 102700 | 649911025 | 3725 | 3715 | 3725 | 3715 | 1543 |
| 523 | 20241031 | 102600 | 644167005 | 3710 | 3710 | 3710 | 3700 | 358 |
| 524 | 20241031 | 102500 | 642839595 | 3705 | 3705 | 3705 | 3705 | 1 |
| 525 | 20241031 | 102400 | 642835890 | 3715 | 3695 | 3715 | 3695 | 1336 |
| 526 | 20241031 | 102300 | 637895885 | 3700 | 3705 | 3705 | 3700 | 1603 |
| 527 | 20241031 | 102200 | 631961625 | 3720 | 3715 | 3720 | 3715 | 112 |
| 528 | 20241031 | 102100 | 631545540 | 3705 | 3720 | 3720 | 3705 | 30 |
| 529 | 20241031 | 102000 | 631434075 | 3710 | 3720 | 3720 | 3710 | 112 |
| 530 | 20241031 | 101900 | 631018215 | 3725 | 3720 | 3725 | 3715 | 256 |
| 531 | 20241031 | 101800 | 630065945 | 3705 | 3720 | 3720 | 3705 | 701 |
| 532 | 20241031 | 101700 | 627468725 | 3705 | 3700 | 3720 | 3700 | 894 |
| 533 | 20241031 | 101600 | 624149080 | 3715 | 3710 | 3715 | 3705 | 992 |
| 534 | 20241031 | 101500 | 620466445 | 3705 | 3705 | 3710 | 3705 | 167 |
| 535 | 20241031 | 101400 | 619847635 | 3700 | 3685 | 3700 | 3685 | 171 |
| 536 | 20241031 | 101300 | 619216165 | 3685 | 3685 | 3685 | 3685 | 252 |
| 537 | 20241031 | 101200 | 618287545 | 3685 | 3685 | 3685 | 3685 | 102 |
| 538 | 20241031 | 101100 | 617911675 | 3685 | 3690 | 3695 | 3685 | 453 |
| 539 | 20241031 | 101000 | 616240295 | 3690 | 3690 | 3690 | 3680 | 345 |
| 540 | 20241031 | 100900 | 614967265 | 3690 | 3690 | 3690 | 3685 | 15 |
| 541 | 20241031 | 100800 | 614911920 | 3690 | 3685 | 3690 | 3685 | 141 |
| 542 | 20241031 | 100700 | 614391895 | 3690 | 3685 | 3690 | 3685 | 7 |
| 543 | 20241031 | 100600 | 614366080 | 3690 | 3685 | 3690 | 3685 | 25 |
| 544 | 20241031 | 100500 | 614273920 | 3690 | 3685 | 3690 | 3680 | 27 |
| 545 | 20241031 | 100400 | 614174410 | 3675 | 3680 | 3680 | 3675 | 822 |
| 546 | 20241031 | 100300 | 611153060 | 3675 | 3685 | 3690 | 3675 | 835 |
| 547 | 20241031 | 100200 | 608079560 | 3685 | 3685 | 3685 | 3675 | 200 |
| 548 | 20241031 | 100100 | 607343025 | 3685 | 3685 | 3685 | 3680 | 94 |
| 549 | 20241031 | 100000 | 606996690 | 3680 | 3680 | 3685 | 3680 | 103 |
| 550 | 20241031 | 095900 | 606617645 | 3685 | 3680 | 3685 | 3675 | 573 |
| 551 | 20241031 | 095800 | 604509005 | 3685 | 3675 | 3685 | 3675 | 34 |
| 552 | 20241031 | 095700 | 604383855 | 3690 | 3680 | 3690 | 3675 | 272 |
| 553 | 20241031 | 095600 | 603380980 | 3690 | 3690 | 3690 | 3670 | 1497 |
| 554 | 20241031 | 095500 | 597880455 | 3675 | 3685 | 3690 | 3675 | 1349 |
| 555 | 20241031 | 095400 | 592917715 | 3690 | 3685 | 3690 | 3685 | 379 |
| 556 | 20241031 | 095300 | 591521090 | 3690 | 3690 | 3700 | 3690 | 107 |
| 557 | 20241031 | 095200 | 591126240 | 3700 | 3685 | 3700 | 3685 | 129 |
| 558 | 20241031 | 095100 | 590650515 | 3690 | 3695 | 3700 | 3690 | 89 |
| 559 | 20241031 | 095000 | 590322070 | 3700 | 3685 | 3700 | 3685 | 18 |
| 560 | 20241031 | 094900 | 590255725 | 3700 | 3685 | 3700 | 3685 | 282 |
| 561 | 20241031 | 094800 | 589216335 | 3700 | 3695 | 3700 | 3695 | 333 |
| 562 | 20241031 | 094700 | 587985885 | 3695 | 3690 | 3695 | 3685 | 970 |
| 563 | 20241031 | 094600 | 584411305 | 3690 | 3700 | 3700 | 3685 | 1072 |
| 564 | 20241031 | 094500 | 580449805 | 3690 | 3690 | 3690 | 3660 | 4337 |
| 565 | 20241031 | 094400 | 564496310 | 3690 | 3710 | 3710 | 3690 | 663 |
| 566 | 20241031 | 094300 | 562046275 | 3720 | 3740 | 3740 | 3700 | 7226 |
| 567 | 20241031 | 094200 | 535142165 | 3750 | 3745 | 3765 | 3725 | 15735 |
| 568 | 20241031 | 094100 | 476253375 | 3745 | 3710 | 3775 | 3710 | 27185 |
| 569 | 20241031 | 094000 | 374319610 | 3705 | 3705 | 3705 | 3700 | 1400 |
| 570 | 20241031 | 093900 | 369132745 | 3705 | 3710 | 3715 | 3705 | 798 |
| 571 | 20241031 | 093800 | 366173050 | 3715 | 3715 | 3715 | 3715 | 357 |
| 572 | 20241031 | 093700 | 364846795 | 3720 | 3715 | 3720 | 3710 | 168 |
| 573 | 20241031 | 093600 | 364222375 | 3720 | 3705 | 3720 | 3700 | 968 |
| 574 | 20241031 | 093500 | 360633335 | 3705 | 3715 | 3715 | 3705 | 740 |
| 575 | 20241031 | 093400 | 357889235 | 3715 | 3710 | 3715 | 3705 | 1455 |
| 576 | 20241031 | 093300 | 352496660 | 3710 | 3710 | 3715 | 3705 | 1020 |
| 577 | 20241031 | 093200 | 348712360 | 3715 | 3715 | 3725 | 3710 | 2288 |
| 578 | 20241031 | 093100 | 340212095 | 3715 | 3720 | 3725 | 3710 | 1575 |
| 579 | 20241031 | 093000 | 334352370 | 3720 | 3725 | 3725 | 3710 | 1244 |
| 580 | 20241031 | 092900 | 329725465 | 3725 | 3725 | 3730 | 3700 | 7870 |
| 581 | 20241031 | 092800 | 300449425 | 3725 | 3700 | 3730 | 3700 | 5852 |
| 582 | 20241031 | 092700 | 278737055 | 3700 | 3680 | 3700 | 3665 | 8406 |
| 583 | 20241031 | 092600 | 247806990 | 3680 | 3670 | 3680 | 3665 | 706 |
| 584 | 20241031 | 092500 | 245210965 | 3660 | 3680 | 3680 | 3660 | 23 |
| 585 | 20241031 | 092400 | 245126735 | 3670 | 3635 | 3680 | 3635 | 1522 |
| 586 | 20241031 | 092300 | 239591745 | 3650 | 3655 | 3655 | 3650 | 528 |
| 587 | 20241031 | 092200 | 237664370 | 3655 | 3650 | 3655 | 3650 | 1001 |
| 588 | 20241031 | 092100 | 234010710 | 3650 | 3650 | 3650 | 3650 | 5 |
| 589 | 20241031 | 092000 | 233992460 | 3645 | 3640 | 3650 | 3635 | 604 |
| 590 | 20241031 | 091900 | 231796810 | 3635 | 3635 | 3635 | 3635 | 96 |
| 591 | 20241031 | 091800 | 231447850 | 3630 | 3635 | 3635 | 3620 | 7 |
| 592 | 20241031 | 091700 | 231422430 | 3635 | 3620 | 3635 | 3610 | 1396 |
| 593 | 20241031 | 091600 | 226373290 | 3620 | 3615 | 3620 | 3605 | 273 |
| 594 | 20241031 | 091500 | 225388235 | 3615 | 3605 | 3615 | 3605 | 1717 |
| 595 | 20241031 | 091400 | 219196875 | 3605 | 3615 | 3615 | 3605 | 373 |
| 596 | 20241031 | 091300 | 217852180 | 3600 | 3615 | 3620 | 3600 | 1830 |
| 597 | 20241031 | 091200 | 211242050 | 3620 | 3630 | 3635 | 3620 | 494 |
| 598 | 20241031 | 091100 | 209453535 | 3625 | 3605 | 3640 | 3600 | 1544 |
| 599 | 20241031 | 091000 | 203881500 | 3605 | 3610 | 3620 | 3605 | 7368 |
| 600 | 20241031 | 090900 | 177316535 | 3610 | 3635 | 3645 | 3610 | 5369 |
| 601 | 20241031 | 090800 | 157874790 | 3640 | 3640 | 3650 | 3635 | 2510 |
| 602 | 20241031 | 090700 | 148740160 | 3640 | 3640 | 3645 | 3635 | 5245 |
| 603 | 20241031 | 090600 | 129660450 | 3645 | 3670 | 3670 | 3645 | 3439 |
| 604 | 20241031 | 090500 | 117095100 | 3665 | 3695 | 3695 | 3665 | 7181 |
| 605 | 20241031 | 090400 | 90636885 | 3700 | 3680 | 3700 | 3680 | 2679 |
| 606 | 20241031 | 090300 | 80739080 | 3690 | 3700 | 3705 | 3680 | 5403 |
| 607 | 20241031 | 090200 | 60747805 | 3700 | 3665 | 3705 | 3665 | 8166 |
| 608 | 20241031 | 090100 | 30592195 | 3665 | 3660 | 3675 | 3655 | 4373 |
| 609 | 20241031 | 090000 | 14555660 | 3670 | 3655 | 3670 | 3655 | 3978 |