33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241031 | 191200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 3 | 20241031 | 191100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20241031 | 191000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20241031 | 190900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20241031 | 190800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20241031 | 190700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20241031 | 190600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20241031 | 190500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20241031 | 190400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20241031 | 190300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20241031 | 190200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20241031 | 190100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20241031 | 190000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20241031 | 185900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20241031 | 185800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20241031 | 185700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20241031 | 185600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20241031 | 185500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20241031 | 185400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20241031 | 185300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20241031 | 185200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20241031 | 185100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20241031 | 185000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20241031 | 184900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20241031 | 184800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20241031 | 184700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20241031 | 184600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20241031 | 184500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20241031 | 184400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20241031 | 184300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20241031 | 184200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 33 | 20241031 | 184100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20241031 | 184000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20241031 | 183900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20241031 | 183800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20241031 | 183700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20241031 | 183600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20241031 | 183500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20241031 | 183400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20241031 | 183300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20241031 | 183200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20241031 | 183100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20241031 | 183000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20241031 | 182900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20241031 | 182800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20241031 | 182700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20241031 | 182600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20241031 | 182500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20241031 | 182400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20241031 | 182300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20241031 | 182200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20241031 | 182100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20241031 | 182000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20241031 | 181900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20241031 | 181800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20241031 | 181700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20241031 | 181600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20241031 | 181500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20241031 | 181400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20241031 | 181300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20241031 | 181200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 63 | 20241031 | 181100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20241031 | 181000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20241031 | 180900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20241031 | 180800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20241031 | 180700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20241031 | 180600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20241031 | 180500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20241031 | 180400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20241031 | 180300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20241031 | 180200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20241031 | 180100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20241031 | 180000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20241031 | 175900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20241031 | 175800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20241031 | 175700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20241031 | 175600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20241031 | 175500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20241031 | 175400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20241031 | 175300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20241031 | 175200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20241031 | 175100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20241031 | 175000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20241031 | 174900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20241031 | 174800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20241031 | 174700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20241031 | 174600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20241031 | 174500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20241031 | 174400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20241031 | 174300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20241031 | 174200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 93 | 20241031 | 174100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20241031 | 174000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20241031 | 173900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20241031 | 173800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20241031 | 173700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20241031 | 173600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20241031 | 173500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20241031 | 173400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20241031 | 173300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20241031 | 173200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20241031 | 173100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20241031 | 173000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20241031 | 172900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20241031 | 172800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20241031 | 172700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20241031 | 172600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20241031 | 172500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20241031 | 172400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20241031 | 172300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20241031 | 172200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20241031 | 172100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20241031 | 172000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20241031 | 171900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20241031 | 171800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20241031 | 171700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20241031 | 171600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20241031 | 171500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20241031 | 171400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20241031 | 171300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20241031 | 171200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 123 | 20241031 | 171100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20241031 | 171000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20241031 | 170900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20241031 | 170800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20241031 | 170700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20241031 | 170600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20241031 | 170500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20241031 | 170400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20241031 | 170300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20241031 | 170200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20241031 | 170100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20241031 | 170000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20241031 | 165900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20241031 | 165800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20241031 | 165700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20241031 | 165600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20241031 | 165500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20241031 | 165400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20241031 | 165300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20241031 | 165200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20241031 | 165100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20241031 | 165000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20241031 | 164900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20241031 | 164800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20241031 | 164700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20241031 | 164600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20241031 | 164500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20241031 | 164400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20241031 | 164300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20241031 | 164200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 153 | 20241031 | 164100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20241031 | 164000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20241031 | 163900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20241031 | 163800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20241031 | 163700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20241031 | 163600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20241031 | 163500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20241031 | 163400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20241031 | 163300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20241031 | 163200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20241031 | 163100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20241031 | 163000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20241031 | 162900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20241031 | 162800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20241031 | 162700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20241031 | 162600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20241031 | 162500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20241031 | 162400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20241031 | 162300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20241031 | 162200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20241031 | 162100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20241031 | 162000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20241031 | 161900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20241031 | 161800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20241031 | 161700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20241031 | 161600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20241031 | 161500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20241031 | 161400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20241031 | 161300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20241031 | 161200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 183 | 20241031 | 161100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20241031 | 161000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20241031 | 160900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20241031 | 160800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20241031 | 160700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20241031 | 160600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20241031 | 160500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20241031 | 160400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20241031 | 160300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20241031 | 160200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20241031 | 160100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20241031 | 160000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20241031 | 155900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20241031 | 155800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20241031 | 155700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20241031 | 155600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20241031 | 155500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20241031 | 155400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20241031 | 155300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20241031 | 155200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20241031 | 155100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20241031 | 155000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20241031 | 154900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20241031 | 154800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20241031 | 154700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20241031 | 154600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20241031 | 154500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20241031 | 154400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20241031 | 154300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20241031 | 154200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 213 | 20241031 | 154100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20241031 | 154000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20241031 | 153900 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20241031 | 153800 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20241031 | 153700 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20241031 | 153600 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20241031 | 153500 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20241031 | 153400 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20241031 | 153300 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20241031 | 153200 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20241031 | 153100 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20241031 | 153000 | 13263044750 | 23700 | 23700 | 23700 | 23700 | 7582 |
| 225 | 20241031 | 152900 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20241031 | 152800 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20241031 | 152700 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20241031 | 152600 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20241031 | 152500 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20241031 | 152400 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20241031 | 152300 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20241031 | 152200 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20241031 | 152100 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20241031 | 152000 | 13083351350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20241031 | 151900 | 13083351350 | 23900 | 23800 | 23900 | 23750 | 2307 |
| 236 | 20241031 | 151800 | 13028320900 | 23750 | 23700 | 23750 | 23650 | 1700 |
| 237 | 20241031 | 151700 | 12988080200 | 23700 | 23750 | 23850 | 23650 | 2235 |
| 238 | 20241031 | 151600 | 12935050700 | 23800 | 23700 | 23800 | 23700 | 755 |
| 239 | 20241031 | 151500 | 12917125500 | 23650 | 23800 | 23800 | 23600 | 865 |
| 240 | 20241031 | 151400 | 12896634000 | 23800 | 23800 | 23800 | 23650 | 2869 |
| 241 | 20241031 | 151300 | 12828523100 | 23800 | 23900 | 23900 | 23800 | 960 |
| 242 | 20241031 | 151200 | 12805655450 | 23900 | 23850 | 23900 | 23800 | 658 |
| 243 | 20241031 | 151100 | 12789959750 | 23850 | 23800 | 23850 | 23800 | 881 |
| 244 | 20241031 | 151000 | 12768988150 | 23800 | 23700 | 23800 | 23700 | 730 |
| 245 | 20241031 | 150900 | 12751630100 | 23700 | 23700 | 23800 | 23650 | 4343 |
| 246 | 20241031 | 150800 | 12648514300 | 23750 | 23900 | 23900 | 23700 | 1048 |
| 247 | 20241031 | 150700 | 12623597650 | 23800 | 23950 | 24000 | 23800 | 1139 |
| 248 | 20241031 | 150600 | 12596398800 | 24000 | 23850 | 24050 | 23850 | 7427 |
| 249 | 20241031 | 150500 | 12418411900 | 23850 | 23750 | 23850 | 23750 | 1513 |
| 250 | 20241031 | 150400 | 12382425300 | 23750 | 23700 | 23750 | 23700 | 223 |
| 251 | 20241031 | 150300 | 12377139950 | 23700 | 23700 | 23750 | 23600 | 1641 |
| 252 | 20241031 | 150200 | 12338266350 | 23750 | 23650 | 23750 | 23550 | 1104 |
| 253 | 20241031 | 150100 | 12312192000 | 23650 | 23600 | 23650 | 23600 | 6 |
| 254 | 20241031 | 150000 | 12312050300 | 23600 | 23750 | 23750 | 23600 | 1017 |
| 255 | 20241031 | 145900 | 12287967050 | 23700 | 23700 | 23750 | 23700 | 399 |
| 256 | 20241031 | 145800 | 12278510500 | 23750 | 23700 | 23750 | 23650 | 235 |
| 257 | 20241031 | 145700 | 12272948600 | 23700 | 23650 | 23750 | 23650 | 581 |
| 258 | 20241031 | 145600 | 12259192800 | 23650 | 23700 | 23700 | 23650 | 883 |
| 259 | 20241031 | 145500 | 12238301350 | 23750 | 23600 | 23750 | 23600 | 436 |
| 260 | 20241031 | 145400 | 12227972800 | 23600 | 23650 | 23650 | 23550 | 504 |
| 261 | 20241031 | 145300 | 12216089400 | 23650 | 23700 | 23750 | 23650 | 1291 |
| 262 | 20241031 | 145200 | 12185494000 | 23750 | 23600 | 23750 | 23600 | 2159 |
| 263 | 20241031 | 145100 | 12134418250 | 23600 | 23550 | 23600 | 23550 | 204 |
| 264 | 20241031 | 145000 | 12129603900 | 23550 | 23550 | 23550 | 23550 | 437 |
| 265 | 20241031 | 144900 | 12119312550 | 23450 | 23450 | 23450 | 23400 | 105 |
| 266 | 20241031 | 144800 | 12116850450 | 23400 | 23450 | 23500 | 23400 | 1395 |
| 267 | 20241031 | 144700 | 12084098000 | 23450 | 23550 | 23550 | 23450 | 439 |
| 268 | 20241031 | 144600 | 12073796050 | 23500 | 23450 | 23500 | 23400 | 376 |
| 269 | 20241031 | 144500 | 12064982900 | 23450 | 23400 | 23450 | 23400 | 101 |
| 270 | 20241031 | 144400 | 12062616750 | 23400 | 23400 | 23450 | 23400 | 883 |
| 271 | 20241031 | 144300 | 12041931400 | 23450 | 23550 | 23550 | 23400 | 902 |
| 272 | 20241031 | 144200 | 12020746950 | 23550 | 23600 | 23600 | 23550 | 589 |
| 273 | 20241031 | 144100 | 12006870300 | 23550 | 23550 | 23600 | 23550 | 184 |
| 274 | 20241031 | 144000 | 12002533500 | 23550 | 23550 | 23550 | 23500 | 1307 |
| 275 | 20241031 | 143900 | 11971756350 | 23500 | 23600 | 23600 | 23500 | 35 |
| 276 | 20241031 | 143800 | 11970930550 | 23500 | 23550 | 23600 | 23500 | 804 |
| 277 | 20241031 | 143700 | 11952010150 | 23550 | 23550 | 23550 | 23500 | 509 |
| 278 | 20241031 | 143600 | 11940024500 | 23500 | 23400 | 23500 | 23400 | 329 |
| 279 | 20241031 | 143500 | 11932300450 | 23400 | 23450 | 23450 | 23400 | 238 |
| 280 | 20241031 | 143400 | 11926728450 | 23450 | 23400 | 23450 | 23400 | 181 |
| 281 | 20241031 | 143300 | 11922487800 | 23400 | 23400 | 23400 | 23350 | 551 |
| 282 | 20241031 | 143200 | 11909617000 | 23400 | 23450 | 23450 | 23400 | 22 |
| 283 | 20241031 | 143100 | 11909102050 | 23400 | 23450 | 23450 | 23400 | 1108 |
| 284 | 20241031 | 143000 | 11883173900 | 23500 | 23500 | 23500 | 23500 | 69 |
| 285 | 20241031 | 142900 | 11881552400 | 23500 | 23500 | 23500 | 23500 | 277 |
| 286 | 20241031 | 142800 | 11875042900 | 23400 | 23500 | 23500 | 23400 | 358 |
| 287 | 20241031 | 142700 | 11866648400 | 23500 | 23500 | 23500 | 23500 | 68 |
| 288 | 20241031 | 142600 | 11865050400 | 23450 | 23500 | 23500 | 23450 | 63 |
| 289 | 20241031 | 142500 | 11863572900 | 23500 | 23450 | 23500 | 23400 | 91 |
| 290 | 20241031 | 142400 | 11861435600 | 23450 | 23450 | 23450 | 23450 | 250 |
| 291 | 20241031 | 142300 | 11855573100 | 23450 | 23450 | 23450 | 23450 | 111 |
| 292 | 20241031 | 142200 | 11852970150 | 23450 | 23400 | 23450 | 23400 | 60 |
| 293 | 20241031 | 142100 | 11851566100 | 23400 | 23400 | 23400 | 23400 | 69 |
| 294 | 20241031 | 142000 | 11849951500 | 23400 | 23450 | 23500 | 23400 | 190 |
| 295 | 20241031 | 141900 | 11845497600 | 23400 | 23400 | 23450 | 23350 | 208 |
| 296 | 20241031 | 141800 | 11840633600 | 23400 | 23400 | 23500 | 23350 | 388 |
| 297 | 20241031 | 141700 | 11831555450 | 23400 | 23400 | 23500 | 23400 | 501 |
| 298 | 20241031 | 141600 | 11819831750 | 23400 | 23450 | 23450 | 23400 | 149 |
| 299 | 20241031 | 141500 | 11816340850 | 23450 | 23400 | 23500 | 23350 | 223 |
| 300 | 20241031 | 141400 | 11811118650 | 23400 | 23500 | 23500 | 23350 | 57 |
| 301 | 20241031 | 141300 | 11809785900 | 23500 | 23450 | 23500 | 23350 | 199 |
| 302 | 20241031 | 141200 | 11805135500 | 23450 | 23450 | 23450 | 23350 | 81 |
| 303 | 20241031 | 141100 | 11803243650 | 23450 | 23400 | 23550 | 23250 | 3031 |
| 304 | 20241031 | 141000 | 11732290900 | 23400 | 23550 | 23550 | 23400 | 1493 |
| 305 | 20241031 | 140900 | 11697288500 | 23550 | 23550 | 23550 | 23450 | 669 |
| 306 | 20241031 | 140800 | 11681579450 | 23500 | 23550 | 23600 | 23500 | 321 |
| 307 | 20241031 | 140700 | 11674029700 | 23550 | 23600 | 23600 | 23500 | 205 |
| 308 | 20241031 | 140600 | 11669197400 | 23600 | 23600 | 23650 | 23600 | 65 |
| 309 | 20241031 | 140500 | 11667663300 | 23600 | 23500 | 23600 | 23500 | 88 |
| 310 | 20241031 | 140400 | 11665593900 | 23500 | 23550 | 23550 | 23500 | 4 |
| 311 | 20241031 | 140300 | 11665499800 | 23550 | 23550 | 23550 | 23450 | 144 |
| 312 | 20241031 | 140200 | 11662120750 | 23450 | 23600 | 23600 | 23450 | 283 |
| 313 | 20241031 | 140100 | 11655472250 | 23600 | 23550 | 23700 | 23550 | 196 |
| 314 | 20241031 | 140000 | 11650839850 | 23600 | 23550 | 23650 | 23500 | 1042 |
| 315 | 20241031 | 135900 | 11626200750 | 23550 | 23500 | 23650 | 23500 | 603 |
| 316 | 20241031 | 135800 | 11612025600 | 23650 | 23650 | 23700 | 23500 | 748 |
| 317 | 20241031 | 135700 | 11594428350 | 23550 | 23550 | 23550 | 23450 | 982 |
| 318 | 20241031 | 135600 | 11571304500 | 23550 | 23550 | 23550 | 23450 | 592 |
| 319 | 20241031 | 135500 | 11557394750 | 23550 | 23700 | 23700 | 23550 | 176 |
| 320 | 20241031 | 135400 | 11553246950 | 23600 | 23650 | 23700 | 23600 | 133 |
| 321 | 20241031 | 135300 | 11550104750 | 23700 | 23600 | 23700 | 23600 | 748 |
| 322 | 20241031 | 135200 | 11532439550 | 23600 | 23500 | 23600 | 23400 | 522 |
| 323 | 20241031 | 135100 | 11520160150 | 23600 | 23650 | 23650 | 23600 | 1777 |
| 324 | 20241031 | 135000 | 11478158600 | 23650 | 23550 | 23850 | 23550 | 1328 |
| 325 | 20241031 | 134900 | 11446681700 | 23600 | 23500 | 23600 | 23450 | 434 |
| 326 | 20241031 | 134800 | 11436465500 | 23500 | 23500 | 23600 | 23500 | 485 |
| 327 | 20241031 | 134700 | 11425067400 | 23500 | 23450 | 23550 | 23400 | 660 |
| 328 | 20241031 | 134600 | 11409577850 | 23450 | 23500 | 23600 | 23450 | 268 |
| 329 | 20241031 | 134500 | 11403277400 | 23500 | 23600 | 23600 | 23450 | 341 |
| 330 | 20241031 | 134400 | 11395241450 | 23600 | 23600 | 23650 | 23550 | 369 |
| 331 | 20241031 | 134300 | 11386529350 | 23600 | 23450 | 23600 | 23450 | 747 |
| 332 | 20241031 | 134200 | 11368918150 | 23450 | 23450 | 23450 | 23450 | 64 |
| 333 | 20241031 | 134100 | 11367417350 | 23400 | 23600 | 23600 | 23400 | 1088 |
| 334 | 20241031 | 134000 | 11341907750 | 23650 | 23300 | 23650 | 23300 | 2287 |
| 335 | 20241031 | 133900 | 11288216650 | 23400 | 23350 | 23400 | 23250 | 1921 |
| 336 | 20241031 | 133800 | 11243483500 | 23500 | 23450 | 23500 | 23200 | 1938 |
| 337 | 20241031 | 133700 | 11198327200 | 23300 | 23400 | 23500 | 23300 | 1236 |
| 338 | 20241031 | 133600 | 11169415200 | 23350 | 23500 | 23500 | 23350 | 1239 |
| 339 | 20241031 | 133500 | 11140398650 | 23500 | 23650 | 23750 | 23500 | 1652 |
| 340 | 20241031 | 133400 | 11101431200 | 23650 | 23550 | 23750 | 23300 | 2712 |
| 341 | 20241031 | 133300 | 11037676350 | 23650 | 23750 | 23750 | 23550 | 908 |
| 342 | 20241031 | 133200 | 11016224300 | 23750 | 23700 | 23800 | 23650 | 1050 |
| 343 | 20241031 | 133100 | 10991359650 | 23700 | 23700 | 23800 | 23700 | 1008 |
| 344 | 20241031 | 133000 | 10967456650 | 23750 | 23750 | 23900 | 23750 | 891 |
| 345 | 20241031 | 132900 | 10946261100 | 23750 | 23850 | 23950 | 23750 | 1591 |
| 346 | 20241031 | 132800 | 10908296300 | 23900 | 23800 | 23900 | 23750 | 1056 |
| 347 | 20241031 | 132700 | 10883140500 | 23800 | 23750 | 23900 | 23700 | 932 |
| 348 | 20241031 | 132600 | 10860947200 | 23700 | 23650 | 23750 | 23650 | 1553 |
| 349 | 20241031 | 132500 | 10824162200 | 23700 | 23750 | 23750 | 23650 | 1323 |
| 350 | 20241031 | 132400 | 10792797100 | 23750 | 23650 | 23850 | 23650 | 1192 |
| 351 | 20241031 | 132300 | 10764484100 | 23700 | 23800 | 23850 | 23650 | 3324 |
| 352 | 20241031 | 132200 | 10685645200 | 23900 | 23750 | 24000 | 23750 | 4710 |
| 353 | 20241031 | 132100 | 10573295100 | 23750 | 23900 | 23950 | 23650 | 7362 |
| 354 | 20241031 | 132000 | 10398151550 | 24000 | 23700 | 24100 | 23650 | 16952 |
| 355 | 20241031 | 131900 | 9993033100 | 23700 | 23700 | 23700 | 23600 | 928 |
| 356 | 20241031 | 131800 | 9971053300 | 23700 | 23650 | 23700 | 23550 | 2382 |
| 357 | 20241031 | 131700 | 9914745900 | 23700 | 23650 | 23700 | 23550 | 1089 |
| 358 | 20241031 | 131600 | 9888984500 | 23650 | 23550 | 23650 | 23500 | 1126 |
| 359 | 20241031 | 131500 | 9862446500 | 23550 | 23600 | 23600 | 23550 | 91 |
| 360 | 20241031 | 131400 | 9860302850 | 23550 | 23600 | 23650 | 23500 | 1749 |
| 361 | 20241031 | 131300 | 9819004250 | 23600 | 23600 | 23650 | 23550 | 1761 |
| 362 | 20241031 | 131200 | 9777441150 | 23600 | 23650 | 23750 | 23450 | 2826 |
| 363 | 20241031 | 131100 | 9710716700 | 23650 | 23400 | 23750 | 23300 | 5491 |
| 364 | 20241031 | 131000 | 9581064100 | 23400 | 23300 | 23400 | 23300 | 453 |
| 365 | 20241031 | 130900 | 9570488750 | 23350 | 23300 | 23350 | 23250 | 543 |
| 366 | 20241031 | 130800 | 9557837050 | 23300 | 23250 | 23350 | 23250 | 534 |
| 367 | 20241031 | 130700 | 9545408900 | 23300 | 23400 | 23400 | 23300 | 894 |
| 368 | 20241031 | 130600 | 9524578500 | 23300 | 23400 | 23600 | 23300 | 4079 |
| 369 | 20241031 | 130500 | 9428776400 | 23350 | 23300 | 23400 | 23300 | 2931 |
| 370 | 20241031 | 130400 | 9360270300 | 23300 | 23200 | 23300 | 23200 | 1738 |
| 371 | 20241031 | 130300 | 9319855950 | 23200 | 23150 | 23200 | 23150 | 307 |
| 372 | 20241031 | 130200 | 9312745150 | 23150 | 23150 | 23200 | 23150 | 299 |
| 373 | 20241031 | 130100 | 9305820800 | 23150 | 23150 | 23200 | 23100 | 3271 |
| 374 | 20241031 | 130000 | 9230078250 | 23150 | 23100 | 23150 | 23100 | 1120 |
| 375 | 20241031 | 125900 | 9204186750 | 23100 | 23050 | 23100 | 23050 | 680 |
| 376 | 20241031 | 125800 | 9188481300 | 23050 | 23000 | 23050 | 23000 | 398 |
| 377 | 20241031 | 125700 | 9179307450 | 23000 | 23000 | 23000 | 23000 | 146 |
| 378 | 20241031 | 125600 | 9175949450 | 23000 | 23100 | 23100 | 23000 | 455 |
| 379 | 20241031 | 125500 | 9165446400 | 23100 | 23100 | 23100 | 23050 | 235 |
| 380 | 20241031 | 125400 | 9160019050 | 23100 | 23050 | 23100 | 23050 | 594 |
| 381 | 20241031 | 125300 | 9146306250 | 23050 | 23000 | 23050 | 23000 | 663 |
| 382 | 20241031 | 125200 | 9131029350 | 23050 | 23050 | 23050 | 23050 | 28 |
| 383 | 20241031 | 125100 | 9130383950 | 23000 | 23050 | 23050 | 22900 | 816 |
| 384 | 20241031 | 125000 | 9111597900 | 23050 | 22900 | 23050 | 22900 | 602 |
| 385 | 20241031 | 124900 | 9097750000 | 22900 | 22950 | 22950 | 22900 | 147 |
| 386 | 20241031 | 124800 | 9094383650 | 22900 | 22900 | 22900 | 22900 | 73 |
| 387 | 20241031 | 124700 | 9092711950 | 22900 | 22900 | 22900 | 22900 | 51 |
| 388 | 20241031 | 124600 | 9091544050 | 22750 | 22800 | 22900 | 22750 | 1385 |
| 389 | 20241031 | 124500 | 9060031950 | 22750 | 22850 | 22900 | 22750 | 530 |
| 390 | 20241031 | 124400 | 9047943800 | 22850 | 22950 | 22950 | 22850 | 624 |
| 391 | 20241031 | 124300 | 9033657800 | 22850 | 22950 | 22950 | 22850 | 156 |
| 392 | 20241031 | 124200 | 9030077800 | 22950 | 22800 | 22950 | 22800 | 151 |
| 393 | 20241031 | 124100 | 9026616000 | 22950 | 22850 | 22950 | 22800 | 1462 |
| 394 | 20241031 | 124000 | 8993088100 | 22850 | 22850 | 22900 | 22850 | 650 |
| 395 | 20241031 | 123900 | 8978230550 | 22900 | 22900 | 22900 | 22850 | 1220 |
| 396 | 20241031 | 123800 | 8950295100 | 22900 | 22800 | 22900 | 22750 | 742 |
| 397 | 20241031 | 123700 | 8933367250 | 22750 | 22800 | 22800 | 22700 | 64 |
| 398 | 20241031 | 123600 | 8931914100 | 22800 | 22800 | 22800 | 22750 | 153 |
| 399 | 20241031 | 123500 | 8928425800 | 22650 | 22650 | 22650 | 22650 | 59 |
| 400 | 20241031 | 123400 | 8927089450 | 22650 | 22700 | 22900 | 22650 | 686 |
| 401 | 20241031 | 123300 | 8911494000 | 22700 | 22700 | 22700 | 22650 | 13 |
| 402 | 20241031 | 123200 | 8911199150 | 22700 | 22700 | 22700 | 22400 | 3296 |
| 403 | 20241031 | 123100 | 8837022700 | 22700 | 22550 | 22700 | 22550 | 925 |
| 404 | 20241031 | 123000 | 8816083000 | 22700 | 22600 | 22700 | 22550 | 1645 |
| 405 | 20241031 | 122900 | 8778939100 | 22600 | 22650 | 22700 | 22600 | 2077 |
| 406 | 20241031 | 122800 | 8731928150 | 22600 | 22700 | 22750 | 22550 | 1990 |
| 407 | 20241031 | 122700 | 8686891650 | 22700 | 22800 | 22800 | 22700 | 2684 |
| 408 | 20241031 | 122600 | 8625949200 | 22800 | 22850 | 22850 | 22800 | 282 |
| 409 | 20241031 | 122500 | 8619519350 | 22800 | 22850 | 22850 | 22800 | 193 |
| 410 | 20241031 | 122400 | 8615110150 | 22850 | 22850 | 22850 | 22800 | 12 |
| 411 | 20241031 | 122300 | 8614836250 | 22850 | 22950 | 22950 | 22850 | 94 |
| 412 | 20241031 | 122200 | 8612681650 | 23000 | 22950 | 23000 | 22900 | 540 |
| 413 | 20241031 | 122100 | 8600284050 | 22900 | 22700 | 22900 | 22700 | 1258 |
| 414 | 20241031 | 122000 | 8571578650 | 22700 | 22700 | 22800 | 22700 | 206 |
| 415 | 20241031 | 121900 | 8566895400 | 22600 | 22700 | 22800 | 22600 | 614 |
| 416 | 20241031 | 121800 | 8552973550 | 22700 | 22800 | 22850 | 22700 | 276 |
| 417 | 20241031 | 121700 | 8546691800 | 22750 | 22700 | 22850 | 22700 | 723 |
| 418 | 20241031 | 121600 | 8530233750 | 22700 | 22900 | 22900 | 22650 | 2189 |
| 419 | 20241031 | 121500 | 8480411600 | 22950 | 22950 | 22950 | 22950 | 26 |
| 420 | 20241031 | 121400 | 8479814900 | 22850 | 22950 | 22950 | 22850 | 917 |
| 421 | 20241031 | 121300 | 8458824000 | 22950 | 23000 | 23000 | 22900 | 224 |
| 422 | 20241031 | 121200 | 8453680600 | 23050 | 23000 | 23050 | 22900 | 937 |
| 423 | 20241031 | 121100 | 8432166800 | 23000 | 23050 | 23100 | 23000 | 56 |
| 424 | 20241031 | 121000 | 8430877050 | 23050 | 23050 | 23050 | 22850 | 1897 |
| 425 | 20241031 | 120900 | 8387329800 | 23000 | 23050 | 23100 | 23000 | 729 |
| 426 | 20241031 | 120800 | 8370547000 | 23050 | 23150 | 23150 | 23050 | 635 |
| 427 | 20241031 | 120700 | 8355885900 | 23150 | 23050 | 23150 | 23050 | 79 |
| 428 | 20241031 | 120600 | 8354057950 | 23050 | 23400 | 23400 | 23000 | 2655 |
| 429 | 20241031 | 120500 | 8292748800 | 23350 | 23400 | 23400 | 23350 | 60 |
| 430 | 20241031 | 120400 | 8291346250 | 23400 | 23400 | 23500 | 23400 | 1312 |
| 431 | 20241031 | 120300 | 8260589050 | 23350 | 23150 | 23350 | 23150 | 859 |
| 432 | 20241031 | 120200 | 8240560500 | 23100 | 23300 | 23300 | 23050 | 765 |
| 433 | 20241031 | 120100 | 8222880300 | 23150 | 23200 | 23300 | 23150 | 810 |
| 434 | 20241031 | 120000 | 8204116050 | 23200 | 23300 | 23300 | 23200 | 265 |
| 435 | 20241031 | 115900 | 8197960950 | 23300 | 23250 | 23300 | 23250 | 48 |
| 436 | 20241031 | 115800 | 8196843700 | 23250 | 23250 | 23300 | 23250 | 374 |
| 437 | 20241031 | 115700 | 8188143750 | 23250 | 23300 | 23300 | 23250 | 323 |
| 438 | 20241031 | 115600 | 8180618550 | 23300 | 23350 | 23350 | 23250 | 178 |
| 439 | 20241031 | 115500 | 8176473650 | 23350 | 23300 | 23400 | 23250 | 36 |
| 440 | 20241031 | 115400 | 8175635450 | 23400 | 23400 | 23400 | 23350 | 7 |
| 441 | 20241031 | 115300 | 8175471700 | 23400 | 23350 | 23400 | 23350 | 166 |
| 442 | 20241031 | 115200 | 8171589200 | 23400 | 23200 | 23400 | 23200 | 525 |
| 443 | 20241031 | 115100 | 8159344450 | 23150 | 23150 | 23150 | 23150 | 555 |
| 444 | 20241031 | 115000 | 8146496200 | 23150 | 23000 | 23200 | 23000 | 542 |
| 445 | 20241031 | 114900 | 8133923550 | 23000 | 23150 | 23150 | 23000 | 816 |
| 446 | 20241031 | 114800 | 8115082000 | 23150 | 23150 | 23150 | 23100 | 419 |
| 447 | 20241031 | 114700 | 8105392300 | 23150 | 23100 | 23150 | 23050 | 599 |
| 448 | 20241031 | 114600 | 8091551450 | 23100 | 23100 | 23100 | 23050 | 109 |
| 449 | 20241031 | 114500 | 8089033650 | 23050 | 23150 | 23150 | 23050 | 500 |
| 450 | 20241031 | 114400 | 8077485800 | 23150 | 23200 | 23200 | 23150 | 165 |
| 451 | 20241031 | 114300 | 8073659050 | 23200 | 23250 | 23250 | 23200 | 715 |
| 452 | 20241031 | 114200 | 8057035900 | 23100 | 23150 | 23250 | 23050 | 1721 |
| 453 | 20241031 | 114100 | 8017216550 | 23250 | 23200 | 23250 | 23150 | 88 |
| 454 | 20241031 | 114000 | 8015177650 | 23200 | 23100 | 23250 | 23100 | 603 |
| 455 | 20241031 | 113900 | 8001210550 | 23100 | 23350 | 23350 | 23050 | 1917 |
| 456 | 20241031 | 113800 | 7956819500 | 23350 | 23350 | 23400 | 23300 | 162 |
| 457 | 20241031 | 113700 | 7953036300 | 23350 | 23250 | 23400 | 23250 | 1264 |
| 458 | 20241031 | 113600 | 7923528700 | 23300 | 23300 | 23350 | 23200 | 922 |
| 459 | 20241031 | 113500 | 7902098550 | 23400 | 23300 | 23400 | 23300 | 236 |
| 460 | 20241031 | 113400 | 7896596000 | 23350 | 23400 | 23400 | 23200 | 1210 |
| 461 | 20241031 | 113300 | 7868431350 | 23400 | 23200 | 23400 | 23100 | 781 |
| 462 | 20241031 | 113200 | 7850327100 | 23150 | 23200 | 23300 | 23150 | 969 |
| 463 | 20241031 | 113100 | 7827836100 | 23350 | 23350 | 23350 | 23150 | 3236 |
| 464 | 20241031 | 113000 | 7752542700 | 23350 | 23500 | 23500 | 23350 | 406 |
| 465 | 20241031 | 112900 | 7743043850 | 23500 | 23400 | 23500 | 23350 | 1030 |
| 466 | 20241031 | 112800 | 7718945400 | 23400 | 23350 | 23550 | 23300 | 1255 |
| 467 | 20241031 | 112700 | 7689553200 | 23300 | 23500 | 23650 | 23300 | 2606 |
| 468 | 20241031 | 112600 | 7628361800 | 23500 | 23450 | 23700 | 23450 | 4478 |
| 469 | 20241031 | 112500 | 7522879750 | 23450 | 23450 | 23450 | 23400 | 770 |
| 470 | 20241031 | 112400 | 7504828800 | 23450 | 23400 | 23500 | 23400 | 937 |
| 471 | 20241031 | 112300 | 7482839000 | 23400 | 23400 | 23450 | 23400 | 1198 |
| 472 | 20241031 | 112200 | 7454805750 | 23300 | 23450 | 23500 | 23300 | 1003 |
| 473 | 20241031 | 112100 | 7431351100 | 23500 | 23400 | 23550 | 23400 | 2398 |
| 474 | 20241031 | 112000 | 7375013100 | 23350 | 23300 | 23350 | 23250 | 603 |
| 475 | 20241031 | 111900 | 7360970500 | 23300 | 23300 | 23350 | 23250 | 680 |
| 476 | 20241031 | 111800 | 7345127400 | 23300 | 23350 | 23400 | 23300 | 1094 |
| 477 | 20241031 | 111700 | 7319575600 | 23400 | 23200 | 23400 | 23100 | 952 |
| 478 | 20241031 | 111600 | 7297428000 | 23050 | 23250 | 23350 | 23050 | 708 |
| 479 | 20241031 | 111500 | 7281024600 | 23150 | 23400 | 23400 | 23050 | 3008 |
| 480 | 20241031 | 111400 | 7211485000 | 23350 | 23250 | 23750 | 23200 | 2354 |
| 481 | 20241031 | 111300 | 7156336600 | 23300 | 23350 | 23450 | 23150 | 4436 |
| 482 | 20241031 | 111200 | 7052926550 | 23450 | 23450 | 23700 | 23350 | 3617 |
| 483 | 20241031 | 111100 | 6967847850 | 23300 | 23750 | 23750 | 23000 | 8581 |
| 484 | 20241031 | 111000 | 6766995500 | 23750 | 23600 | 23750 | 23550 | 8276 |
| 485 | 20241031 | 110900 | 6571233950 | 23550 | 23450 | 23550 | 23400 | 6154 |
| 486 | 20241031 | 110800 | 6426689000 | 23450 | 23250 | 23500 | 23050 | 12314 |
| 487 | 20241031 | 110700 | 6139300650 | 23250 | 23300 | 23300 | 23200 | 1355 |
| 488 | 20241031 | 110600 | 6107776350 | 23300 | 23200 | 23300 | 23100 | 4441 |
| 489 | 20241031 | 110500 | 6004586950 | 23200 | 23200 | 23250 | 23050 | 3619 |
| 490 | 20241031 | 110400 | 5920709700 | 23150 | 23000 | 23150 | 23000 | 6385 |
| 491 | 20241031 | 110300 | 5773422200 | 23000 | 22850 | 23000 | 22800 | 1556 |
| 492 | 20241031 | 110200 | 5737704200 | 22850 | 22700 | 22950 | 22700 | 1674 |
| 493 | 20241031 | 110100 | 5699531700 | 22700 | 22750 | 22750 | 22600 | 1628 |
| 494 | 20241031 | 110000 | 5662629350 | 22700 | 22750 | 22800 | 22700 | 1234 |
| 495 | 20241031 | 105900 | 5634567600 | 22750 | 22700 | 22750 | 22650 | 515 |
| 496 | 20241031 | 105800 | 5622878350 | 22700 | 22750 | 22750 | 22700 | 744 |
| 497 | 20241031 | 105700 | 5605977850 | 22750 | 22550 | 22950 | 22550 | 1277 |
| 498 | 20241031 | 105600 | 5576935550 | 22650 | 22900 | 22950 | 22450 | 4440 |
| 499 | 20241031 | 105500 | 5476142650 | 22800 | 22850 | 23100 | 22750 | 3692 |
| 500 | 20241031 | 105400 | 5391385150 | 22750 | 23100 | 23200 | 22700 | 7001 |
| 501 | 20241031 | 105300 | 5231248850 | 23200 | 23100 | 23250 | 23000 | 4627 |
| 502 | 20241031 | 105200 | 5124121900 | 23100 | 23050 | 23150 | 22850 | 5458 |
| 503 | 20241031 | 105100 | 4998532900 | 23050 | 23000 | 23300 | 22900 | 11065 |
| 504 | 20241031 | 105000 | 4741945900 | 23000 | 22900 | 23050 | 22900 | 1246 |
| 505 | 20241031 | 104900 | 4713345550 | 22950 | 22950 | 23000 | 22750 | 4073 |
| 506 | 20241031 | 104800 | 4620375850 | 22950 | 22850 | 23100 | 22850 | 7403 |
| 507 | 20241031 | 104700 | 4450499500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 508 | 20241031 | 104600 | 4450499500 | 23050 | 22900 | 23050 | 22850 | 12176 |
| 509 | 20241031 | 104500 | 4170628950 | 22900 | 22750 | 22900 | 22750 | 5413 |
| 510 | 20241031 | 104400 | 4047044050 | 22700 | 22800 | 22800 | 22650 | 144 |
| 511 | 20241031 | 104300 | 4043772200 | 22800 | 22700 | 22850 | 22650 | 4761 |
| 512 | 20241031 | 104200 | 3935168450 | 22700 | 22700 | 22750 | 22650 | 540 |
| 513 | 20241031 | 104100 | 3922904550 | 22700 | 22750 | 22850 | 22700 | 7658 |
| 514 | 20241031 | 104000 | 3748508900 | 22750 | 22550 | 22750 | 22500 | 9329 |
| 515 | 20241031 | 103900 | 3537195150 | 22550 | 22500 | 22550 | 22500 | 1827 |
| 516 | 20241031 | 103800 | 3496087500 | 22400 | 22550 | 22550 | 22350 | 246 |
| 517 | 20241031 | 103700 | 3490581700 | 22550 | 22400 | 22550 | 22400 | 674 |
| 518 | 20241031 | 103600 | 3475450250 | 22400 | 22450 | 22550 | 22400 | 327 |
| 519 | 20241031 | 103500 | 3468116400 | 22550 | 22450 | 22550 | 22400 | 275 |
| 520 | 20241031 | 103400 | 3461927150 | 22450 | 22550 | 22650 | 22450 | 1854 |
| 521 | 20241031 | 103300 | 3420105950 | 22550 | 22650 | 22650 | 22550 | 316 |
| 522 | 20241031 | 103200 | 3412967950 | 22600 | 22650 | 22650 | 22600 | 1166 |
| 523 | 20241031 | 103100 | 3386579000 | 22650 | 22600 | 22700 | 22550 | 3962 |
| 524 | 20241031 | 103000 | 3296860250 | 22600 | 22550 | 22650 | 22550 | 858 |
| 525 | 20241031 | 102900 | 3277461150 | 22600 | 22500 | 22600 | 22450 | 3181 |
| 526 | 20241031 | 102800 | 3205672700 | 22500 | 22400 | 22500 | 22400 | 1219 |
| 527 | 20241031 | 102700 | 3178333500 | 22350 | 22300 | 22450 | 22300 | 3113 |
| 528 | 20241031 | 102600 | 3108816200 | 22250 | 22350 | 22350 | 22250 | 133 |
| 529 | 20241031 | 102500 | 3105852750 | 22350 | 22300 | 22350 | 22200 | 1926 |
| 530 | 20241031 | 102400 | 3062966650 | 22300 | 22300 | 22400 | 22200 | 1718 |
| 531 | 20241031 | 102300 | 3024718100 | 22300 | 22450 | 22450 | 22300 | 940 |
| 532 | 20241031 | 102200 | 3003697600 | 22450 | 22400 | 22450 | 22400 | 1225 |
| 533 | 20241031 | 102100 | 2976246450 | 22350 | 22300 | 22350 | 22300 | 131 |
| 534 | 20241031 | 102000 | 2973324700 | 22300 | 22250 | 22500 | 22250 | 1949 |
| 535 | 20241031 | 101900 | 2929811600 | 22200 | 22200 | 22250 | 22000 | 3211 |
| 536 | 20241031 | 101800 | 2858787250 | 22200 | 22300 | 22300 | 22200 | 787 |
| 537 | 20241031 | 101700 | 2841276350 | 22300 | 22300 | 22400 | 22250 | 3090 |
| 538 | 20241031 | 101600 | 2772354950 | 22350 | 22550 | 22550 | 22250 | 2755 |
| 539 | 20241031 | 101500 | 2710741750 | 22550 | 22400 | 22550 | 22400 | 360 |
| 540 | 20241031 | 101400 | 2702643650 | 22400 | 22450 | 22550 | 22350 | 1121 |
| 541 | 20241031 | 101300 | 2677526900 | 22550 | 22700 | 22700 | 22400 | 834 |
| 542 | 20241031 | 101200 | 2658675200 | 22700 | 22350 | 22700 | 22350 | 2763 |
| 543 | 20241031 | 101100 | 2596603800 | 22450 | 22500 | 22550 | 22350 | 2739 |
| 544 | 20241031 | 101000 | 2535091100 | 22500 | 22650 | 22750 | 22500 | 3504 |
| 545 | 20241031 | 100900 | 2455710850 | 22550 | 22700 | 23000 | 22450 | 11113 |
| 546 | 20241031 | 100800 | 2202955400 | 22700 | 22800 | 22900 | 22500 | 5963 |
| 547 | 20241031 | 100700 | 2067569600 | 22700 | 22300 | 22900 | 22300 | 21326 |
| 548 | 20241031 | 100600 | 1584769600 | 22250 | 22300 | 22300 | 22250 | 180 |
| 549 | 20241031 | 100500 | 1580758100 | 22300 | 22150 | 22350 | 22150 | 2669 |
| 550 | 20241031 | 100400 | 1521340350 | 22100 | 22050 | 22150 | 22000 | 1584 |
| 551 | 20241031 | 100300 | 1486362850 | 22050 | 22250 | 22250 | 22050 | 1003 |
| 552 | 20241031 | 100200 | 1464174050 | 22200 | 22400 | 22400 | 22200 | 1332 |
| 553 | 20241031 | 100100 | 1434462000 | 22400 | 22200 | 22400 | 22050 | 6240 |
| 554 | 20241031 | 100000 | 1295121100 | 22200 | 22450 | 22450 | 22150 | 2748 |
| 555 | 20241031 | 095900 | 1233942600 | 22450 | 22100 | 22450 | 22100 | 1655 |
| 556 | 20241031 | 095800 | 1197104200 | 22200 | 22200 | 22200 | 22050 | 569 |
| 557 | 20241031 | 095700 | 1184473400 | 22200 | 22050 | 22200 | 22000 | 3754 |
| 558 | 20241031 | 095600 | 1101415900 | 22050 | 21950 | 22450 | 21900 | 9334 |
| 559 | 20241031 | 095500 | 894130550 | 21950 | 22000 | 22000 | 21900 | 1158 |
| 560 | 20241031 | 095400 | 868723150 | 22000 | 21850 | 22100 | 21850 | 6307 |
| 561 | 20241031 | 095300 | 729872500 | 21900 | 21750 | 21900 | 21750 | 2189 |
| 562 | 20241031 | 095200 | 682132150 | 21750 | 21600 | 21750 | 21600 | 839 |
| 563 | 20241031 | 095100 | 663930150 | 21700 | 21600 | 21700 | 21600 | 536 |
| 564 | 20241031 | 095000 | 652351800 | 21600 | 21600 | 21700 | 21600 | 934 |
| 565 | 20241031 | 094900 | 632110500 | 21600 | 21550 | 21600 | 21550 | 395 |
| 566 | 20241031 | 094800 | 623595450 | 21550 | 21600 | 21650 | 21550 | 960 |
| 567 | 20241031 | 094700 | 602865400 | 21600 | 21550 | 21650 | 21550 | 127 |
| 568 | 20241031 | 094600 | 600118050 | 21650 | 21700 | 21750 | 21650 | 412 |
| 569 | 20241031 | 094500 | 591187650 | 21750 | 21650 | 21800 | 21650 | 1032 |
| 570 | 20241031 | 094400 | 568700350 | 21800 | 21750 | 21800 | 21550 | 2093 |
| 571 | 20241031 | 094300 | 523300800 | 21750 | 21650 | 21750 | 21650 | 268 |
| 572 | 20241031 | 094200 | 517481200 | 21600 | 21600 | 21850 | 21600 | 2413 |
| 573 | 20241031 | 094100 | 464996400 | 21600 | 21600 | 21600 | 21300 | 2295 |
| 574 | 20241031 | 094000 | 415787000 | 21500 | 21400 | 21800 | 21300 | 13129 |
| 575 | 20241031 | 093900 | 130103250 | 21400 | 21300 | 21450 | 21300 | 174 |
| 576 | 20241031 | 093800 | 126372600 | 21450 | 21150 | 21450 | 21150 | 1258 |
| 577 | 20241031 | 093700 | 99588800 | 21150 | 21150 | 21150 | 21150 | 23 |
| 578 | 20241031 | 093600 | 99102350 | 21100 | 21150 | 21150 | 21100 | 194 |
| 579 | 20241031 | 093500 | 95000350 | 21150 | 21000 | 21150 | 21000 | 46 |
| 580 | 20241031 | 093400 | 94034200 | 21000 | 21000 | 21150 | 21000 | 161 |
| 581 | 20241031 | 093300 | 90653050 | 21050 | 21050 | 21150 | 21050 | 42 |
| 582 | 20241031 | 093200 | 89768850 | 21050 | 21000 | 21050 | 21000 | 116 |
| 583 | 20241031 | 093100 | 87328350 | 21050 | 21100 | 21100 | 21050 | 105 |
| 584 | 20241031 | 093000 | 85117850 | 21100 | 21100 | 21100 | 21100 | 503 |
| 585 | 20241031 | 092900 | 74504550 | 21150 | 21050 | 21150 | 21050 | 26 |
| 586 | 20241031 | 092800 | 73957150 | 21200 | 21150 | 21200 | 21150 | 231 |
| 587 | 20241031 | 092700 | 69071200 | 21150 | 21150 | 21150 | 21150 | 1 |
| 588 | 20241031 | 092600 | 69050050 | 21050 | 21050 | 21050 | 21050 | 3 |
| 589 | 20241031 | 092500 | 68986900 | 21000 | 21250 | 21250 | 21000 | 799 |
| 590 | 20241031 | 092400 | 52134500 | 21250 | 21200 | 21250 | 21200 | 176 |
| 591 | 20241031 | 092300 | 48398750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 592 | 20241031 | 092200 | 48398750 | 21050 | 21050 | 21050 | 21050 | 20 |
| 593 | 20241031 | 092100 | 47977750 | 21000 | 21000 | 21000 | 21000 | 2 |
| 594 | 20241031 | 092000 | 47935750 | 21000 | 21000 | 21000 | 21000 | 56 |
| 595 | 20241031 | 091900 | 46759750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 596 | 20241031 | 091800 | 46759750 | 21000 | 20900 | 21000 | 20900 | 117 |
| 597 | 20241031 | 091700 | 44304050 | 20900 | 20850 | 20900 | 20850 | 190 |
| 598 | 20241031 | 091600 | 40338200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 599 | 20241031 | 091500 | 40338200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 600 | 20241031 | 091400 | 40338200 | 20750 | 20750 | 20750 | 20750 | 40 |
| 601 | 20241031 | 091300 | 39508200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 602 | 20241031 | 091200 | 39508200 | 20750 | 20750 | 20750 | 20750 | 24 |
| 603 | 20241031 | 091100 | 39010200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 604 | 20241031 | 091000 | 39010200 | 20750 | 20700 | 20750 | 20700 | 761 |
| 605 | 20241031 | 090900 | 23245300 | 20750 | 20750 | 20750 | 20750 | 50 |
| 606 | 20241031 | 090800 | 22207800 | 20800 | 20800 | 20800 | 20800 | 100 |
| 607 | 20241031 | 090700 | 20127800 | 20800 | 20800 | 20800 | 20800 | 303 |
| 608 | 20241031 | 090600 | 13825400 | 20800 | 20800 | 20800 | 20800 | 5 |
| 609 | 20241031 | 090500 | 13721400 | 20800 | 20800 | 20800 | 20800 | 3 |
| 610 | 20241031 | 090400 | 13659000 | 20800 | 20800 | 20800 | 20800 | 105 |
| 611 | 20241031 | 090300 | 11475000 | 20800 | 20800 | 20800 | 20800 | 50 |
| 612 | 20241031 | 090200 | 10435000 | 20950 | 20800 | 20950 | 20800 | 351 |
| 613 | 20241031 | 090100 | 3126450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 614 | 20241031 | 090000 | 3126450 | 20800 | 21000 | 21000 | 20800 | 149 |