30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 183200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 3 | 20241025 | 183100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241025 | 183000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241025 | 182900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241025 | 182800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241025 | 182700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241025 | 182600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241025 | 182500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241025 | 182400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241025 | 182300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241025 | 182200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241025 | 182100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241025 | 182000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241025 | 181900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241025 | 181800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241025 | 181700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241025 | 181600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241025 | 181500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241025 | 181400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241025 | 181300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241025 | 181200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241025 | 181100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241025 | 181000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241025 | 180900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241025 | 180800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241025 | 180700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241025 | 180600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241025 | 180500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241025 | 180400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241025 | 180300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241025 | 180200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 33 | 20241025 | 180100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241025 | 180000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241025 | 175900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241025 | 175800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241025 | 175700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241025 | 175600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241025 | 175500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241025 | 175400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241025 | 175300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241025 | 175200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241025 | 175100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241025 | 175000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241025 | 174900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241025 | 174800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241025 | 174700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241025 | 174600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241025 | 174500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241025 | 174400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241025 | 174300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241025 | 174200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241025 | 174100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241025 | 174000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241025 | 173900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241025 | 173800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241025 | 173700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241025 | 173600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241025 | 173500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241025 | 173400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241025 | 173300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241025 | 173200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 63 | 20241025 | 173100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241025 | 173000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241025 | 172900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241025 | 172800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241025 | 172700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241025 | 172600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241025 | 172500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241025 | 172400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241025 | 172300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241025 | 172200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241025 | 172100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241025 | 172000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241025 | 171900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241025 | 171800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241025 | 171700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241025 | 171600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241025 | 171500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241025 | 171400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241025 | 171300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241025 | 171200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241025 | 171100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241025 | 171000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241025 | 170900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241025 | 170800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241025 | 170700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241025 | 170600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241025 | 170500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241025 | 170400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241025 | 170300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241025 | 170200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 93 | 20241025 | 170100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241025 | 170000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241025 | 165900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241025 | 165800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241025 | 165700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241025 | 165600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241025 | 165500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241025 | 165400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241025 | 165300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241025 | 165200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241025 | 165100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241025 | 165000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241025 | 164900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241025 | 164800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241025 | 164700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241025 | 164600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241025 | 164500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241025 | 164400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241025 | 164300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241025 | 164200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241025 | 164100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241025 | 164000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241025 | 163900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241025 | 163800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241025 | 163700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241025 | 163600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241025 | 163500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241025 | 163400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241025 | 163300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241025 | 163200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 123 | 20241025 | 163100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241025 | 163000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241025 | 162900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241025 | 162800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241025 | 162700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241025 | 162600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241025 | 162500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241025 | 162400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241025 | 162300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241025 | 162200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241025 | 162100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241025 | 162000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241025 | 161900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241025 | 161800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241025 | 161700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241025 | 161600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241025 | 161500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241025 | 161400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241025 | 161300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241025 | 161200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241025 | 161100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241025 | 161000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241025 | 160900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241025 | 160800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241025 | 160700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241025 | 160600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241025 | 160500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241025 | 160400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241025 | 160300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241025 | 160200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 153 | 20241025 | 160100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241025 | 160000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241025 | 155900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241025 | 155800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241025 | 155700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241025 | 155600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241025 | 155500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241025 | 155400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241025 | 155300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241025 | 155200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241025 | 155100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241025 | 155000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241025 | 154900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241025 | 154800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241025 | 154700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241025 | 154600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241025 | 154500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241025 | 154400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241025 | 154300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241025 | 154200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241025 | 154100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241025 | 154000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241025 | 153900 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241025 | 153800 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241025 | 153700 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241025 | 153600 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241025 | 153500 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241025 | 153400 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241025 | 153300 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241025 | 153200 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 183 | 20241025 | 153100 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241025 | 153000 | 4700172600 | 27900 | 27900 | 27900 | 27900 | 2938 |
| 185 | 20241025 | 152900 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20241025 | 152800 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20241025 | 152700 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20241025 | 152600 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20241025 | 152500 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20241025 | 152400 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20241025 | 152300 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20241025 | 152200 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20241025 | 152100 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20241025 | 152000 | 4618202400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20241025 | 151900 | 4618202400 | 27750 | 27750 | 27800 | 27750 | 220 |
| 196 | 20241025 | 151800 | 4612097350 | 27750 | 27900 | 27900 | 27750 | 2949 |
| 197 | 20241025 | 151700 | 4530119150 | 27900 | 27850 | 27900 | 27850 | 123 |
| 198 | 20241025 | 151600 | 4526687850 | 27900 | 27800 | 27900 | 27800 | 953 |
| 199 | 20241025 | 151500 | 4500180050 | 27800 | 27750 | 27800 | 27750 | 313 |
| 200 | 20241025 | 151400 | 4491488100 | 27750 | 27850 | 27850 | 27750 | 2137 |
| 201 | 20241025 | 151300 | 4432083850 | 27850 | 27850 | 27850 | 27800 | 9 |
| 202 | 20241025 | 151200 | 4431833450 | 27800 | 27800 | 27850 | 27800 | 863 |
| 203 | 20241025 | 151100 | 4407841800 | 27850 | 27800 | 27900 | 27750 | 1060 |
| 204 | 20241025 | 151000 | 4378356050 | 27800 | 27750 | 27800 | 27750 | 50 |
| 205 | 20241025 | 150900 | 4376967900 | 27800 | 27850 | 27850 | 27750 | 643 |
| 206 | 20241025 | 150800 | 4359093250 | 27850 | 27800 | 27900 | 27800 | 58 |
| 207 | 20241025 | 150700 | 4357478200 | 27800 | 27800 | 27900 | 27750 | 1228 |
| 208 | 20241025 | 150600 | 4323324050 | 27750 | 27750 | 27800 | 27750 | 799 |
| 209 | 20241025 | 150500 | 4301145250 | 27750 | 27800 | 27850 | 27750 | 237 |
| 210 | 20241025 | 150400 | 4294557200 | 27800 | 27850 | 27850 | 27800 | 414 |
| 211 | 20241025 | 150300 | 4283031250 | 27900 | 27800 | 27900 | 27800 | 1690 |
| 212 | 20241025 | 150200 | 4235963300 | 27800 | 27800 | 27800 | 27800 | 49 |
| 213 | 20241025 | 150100 | 4234601100 | 27800 | 27800 | 27850 | 27800 | 55 |
| 214 | 20241025 | 150000 | 4233072000 | 27800 | 27750 | 27850 | 27750 | 1583 |
| 215 | 20241025 | 145900 | 4189065500 | 27750 | 27750 | 27750 | 27750 | 7 |
| 216 | 20241025 | 145800 | 4188871250 | 27750 | 27750 | 27800 | 27750 | 46 |
| 217 | 20241025 | 145700 | 4187594700 | 27800 | 27800 | 27800 | 27750 | 409 |
| 218 | 20241025 | 145600 | 4176225600 | 27800 | 27800 | 27850 | 27800 | 277 |
| 219 | 20241025 | 145500 | 4168523750 | 27800 | 27800 | 27800 | 27750 | 785 |
| 220 | 20241025 | 145400 | 4146726350 | 27750 | 27700 | 27800 | 27700 | 203 |
| 221 | 20241025 | 145300 | 4141094450 | 27700 | 27750 | 27800 | 27700 | 119 |
| 222 | 20241025 | 145200 | 4137792300 | 27800 | 27850 | 27850 | 27700 | 85 |
| 223 | 20241025 | 145100 | 4135435150 | 27700 | 27850 | 27850 | 27700 | 1106 |
| 224 | 20241025 | 145000 | 4104729800 | 27800 | 27800 | 27800 | 27800 | 543 |
| 225 | 20241025 | 144900 | 4089634400 | 27800 | 27800 | 27800 | 27800 | 170 |
| 226 | 20241025 | 144800 | 4084908400 | 27800 | 27800 | 27800 | 27800 | 76 |
| 227 | 20241025 | 144700 | 4082795600 | 27800 | 27800 | 27800 | 27800 | 39 |
| 228 | 20241025 | 144600 | 4081711400 | 27800 | 27800 | 27800 | 27800 | 1 |
| 229 | 20241025 | 144500 | 4081683600 | 27750 | 27800 | 27800 | 27700 | 3035 |
| 230 | 20241025 | 144400 | 3997468100 | 27750 | 27750 | 27800 | 27750 | 131 |
| 231 | 20241025 | 144300 | 3993832250 | 27750 | 27750 | 27750 | 27750 | 2 |
| 232 | 20241025 | 144200 | 3993776750 | 27750 | 27800 | 27800 | 27750 | 1046 |
| 233 | 20241025 | 144100 | 3964699450 | 27800 | 27800 | 27800 | 27800 | 106 |
| 234 | 20241025 | 144000 | 3961752650 | 27800 | 27800 | 27800 | 27800 | 41 |
| 235 | 20241025 | 143900 | 3960612850 | 27800 | 27800 | 27850 | 27800 | 166 |
| 236 | 20241025 | 143800 | 3955993000 | 27800 | 27750 | 27800 | 27750 | 423 |
| 237 | 20241025 | 143700 | 3944237750 | 27750 | 27800 | 27800 | 27750 | 1792 |
| 238 | 20241025 | 143600 | 3894443550 | 27800 | 27800 | 27800 | 27800 | 43 |
| 239 | 20241025 | 143500 | 3893248150 | 27850 | 27850 | 27850 | 27800 | 53 |
| 240 | 20241025 | 143400 | 3891774600 | 27800 | 27800 | 27800 | 27800 | 54 |
| 241 | 20241025 | 143300 | 3890273400 | 27800 | 27850 | 27850 | 27800 | 59 |
| 242 | 20241025 | 143200 | 3888633150 | 27800 | 27800 | 27800 | 27800 | 556 |
| 243 | 20241025 | 143100 | 3873176350 | 27800 | 27850 | 27850 | 27800 | 345 |
| 244 | 20241025 | 143000 | 3863584350 | 27800 | 27800 | 27850 | 27800 | 25 |
| 245 | 20241025 | 142900 | 3862889300 | 27800 | 27850 | 27850 | 27800 | 60 |
| 246 | 20241025 | 142800 | 3861221250 | 27800 | 27850 | 27850 | 27800 | 380 |
| 247 | 20241025 | 142700 | 3850639400 | 27850 | 27850 | 27850 | 27850 | 32 |
| 248 | 20241025 | 142600 | 3849748200 | 27850 | 27850 | 27850 | 27800 | 1591 |
| 249 | 20241025 | 142500 | 3805441200 | 27850 | 27850 | 27850 | 27850 | 90 |
| 250 | 20241025 | 142400 | 3802934700 | 27850 | 27850 | 27850 | 27850 | 112 |
| 251 | 20241025 | 142300 | 3799815500 | 27850 | 27900 | 27900 | 27850 | 1078 |
| 252 | 20241025 | 142200 | 3769740600 | 27900 | 27900 | 27950 | 27900 | 117 |
| 253 | 20241025 | 142100 | 3766475300 | 27900 | 27950 | 27950 | 27900 | 225 |
| 254 | 20241025 | 142000 | 3760197750 | 27950 | 27950 | 27950 | 27900 | 1480 |
| 255 | 20241025 | 141900 | 3718845950 | 27950 | 27950 | 27950 | 27950 | 77 |
| 256 | 20241025 | 141800 | 3716693800 | 27950 | 27950 | 27950 | 27950 | 6 |
| 257 | 20241025 | 141700 | 3716526100 | 27950 | 27950 | 27950 | 27950 | 40 |
| 258 | 20241025 | 141600 | 3715408100 | 27950 | 27950 | 27950 | 27950 | 88 |
| 259 | 20241025 | 141500 | 3712948500 | 27950 | 27950 | 27950 | 27950 | 32 |
| 260 | 20241025 | 141400 | 3712054100 | 27950 | 27950 | 27950 | 27950 | 45 |
| 261 | 20241025 | 141300 | 3710796350 | 27950 | 27950 | 27950 | 27950 | 35 |
| 262 | 20241025 | 141200 | 3709818100 | 27950 | 27950 | 27950 | 27950 | 54 |
| 263 | 20241025 | 141100 | 3708308800 | 27950 | 27950 | 27950 | 27950 | 51 |
| 264 | 20241025 | 141000 | 3706883350 | 28000 | 28000 | 28000 | 27950 | 144 |
| 265 | 20241025 | 140900 | 3702851550 | 28000 | 27900 | 28000 | 27900 | 1547 |
| 266 | 20241025 | 140800 | 3659613850 | 27900 | 27900 | 27900 | 27900 | 82 |
| 267 | 20241025 | 140700 | 3657326050 | 27900 | 27900 | 27900 | 27900 | 10 |
| 268 | 20241025 | 140600 | 3657047050 | 27900 | 27900 | 27900 | 27900 | 77 |
| 269 | 20241025 | 140500 | 3654898750 | 27950 | 27900 | 27950 | 27900 | 148 |
| 270 | 20241025 | 140400 | 3650766450 | 27900 | 27950 | 27950 | 27900 | 124 |
| 271 | 20241025 | 140300 | 3647300850 | 27900 | 28000 | 28000 | 27900 | 21 |
| 272 | 20241025 | 140200 | 3646713250 | 27900 | 27900 | 28000 | 27850 | 1838 |
| 273 | 20241025 | 140100 | 3595431000 | 27900 | 27950 | 27950 | 27900 | 255 |
| 274 | 20241025 | 140000 | 3588311450 | 27950 | 27950 | 28000 | 27950 | 274 |
| 275 | 20241025 | 135900 | 3580641450 | 27950 | 28000 | 28000 | 27850 | 405 |
| 276 | 20241025 | 135800 | 3569328000 | 28000 | 27950 | 28000 | 27950 | 258 |
| 277 | 20241025 | 135700 | 3562108700 | 27950 | 27950 | 27950 | 27950 | 135 |
| 278 | 20241025 | 135600 | 3558335450 | 27900 | 27900 | 27950 | 27900 | 934 |
| 279 | 20241025 | 135500 | 3532244500 | 28050 | 28050 | 28050 | 27900 | 2211 |
| 280 | 20241025 | 135400 | 3470355300 | 28000 | 28000 | 28050 | 28000 | 479 |
| 281 | 20241025 | 135300 | 3456924350 | 28000 | 28000 | 28000 | 28000 | 85 |
| 282 | 20241025 | 135200 | 3454544350 | 28000 | 28050 | 28050 | 28000 | 868 |
| 283 | 20241025 | 135100 | 3430197150 | 28050 | 28100 | 28100 | 28000 | 1876 |
| 284 | 20241025 | 135000 | 3377510150 | 28150 | 28150 | 28150 | 28150 | 100 |
| 285 | 20241025 | 134900 | 3374695150 | 28150 | 28100 | 28150 | 28100 | 275 |
| 286 | 20241025 | 134800 | 3366954050 | 28150 | 28100 | 28150 | 28100 | 47 |
| 287 | 20241025 | 134700 | 3365633300 | 28100 | 28100 | 28100 | 28100 | 4 |
| 288 | 20241025 | 134600 | 3365520900 | 28100 | 28150 | 28150 | 28100 | 387 |
| 289 | 20241025 | 134500 | 3354628950 | 28100 | 28100 | 28100 | 28100 | 45 |
| 290 | 20241025 | 134400 | 3353364450 | 28150 | 28100 | 28150 | 28100 | 303 |
| 291 | 20241025 | 134300 | 3344835150 | 28150 | 28100 | 28150 | 28100 | 128 |
| 292 | 20241025 | 134200 | 3341232050 | 28100 | 28150 | 28150 | 28100 | 459 |
| 293 | 20241025 | 134100 | 3328319900 | 28100 | 28100 | 28100 | 28100 | 4 |
| 294 | 20241025 | 134000 | 3328207500 | 28150 | 28150 | 28150 | 28150 | 103 |
| 295 | 20241025 | 133900 | 3325308050 | 28150 | 28100 | 28150 | 28100 | 233 |
| 296 | 20241025 | 133800 | 3318760400 | 28100 | 28100 | 28100 | 28100 | 74 |
| 297 | 20241025 | 133700 | 3316681000 | 28100 | 28150 | 28150 | 28100 | 73 |
| 298 | 20241025 | 133600 | 3314626250 | 28100 | 28100 | 28100 | 28100 | 60 |
| 299 | 20241025 | 133500 | 3312940250 | 28100 | 28150 | 28150 | 28100 | 408 |
| 300 | 20241025 | 133400 | 3301465450 | 28100 | 28150 | 28150 | 28100 | 974 |
| 301 | 20241025 | 133300 | 3274049150 | 28150 | 28150 | 28150 | 28150 | 377 |
| 302 | 20241025 | 133200 | 3263436600 | 28150 | 28150 | 28150 | 28150 | 226 |
| 303 | 20241025 | 133100 | 3257074700 | 28150 | 28200 | 28250 | 28150 | 1786 |
| 304 | 20241025 | 133000 | 3206686300 | 28200 | 28200 | 28200 | 28200 | 655 |
| 305 | 20241025 | 132900 | 3188215300 | 28200 | 28150 | 28200 | 28150 | 715 |
| 306 | 20241025 | 132800 | 3168053550 | 28150 | 28150 | 28150 | 28150 | 46 |
| 307 | 20241025 | 132700 | 3166758650 | 28200 | 28150 | 28200 | 28150 | 59 |
| 308 | 20241025 | 132600 | 3165095850 | 28200 | 28200 | 28200 | 28200 | 177 |
| 309 | 20241025 | 132500 | 3160104450 | 28200 | 28150 | 28200 | 28150 | 57 |
| 310 | 20241025 | 132400 | 3158499500 | 28150 | 28150 | 28150 | 28150 | 29 |
| 311 | 20241025 | 132300 | 3157683150 | 28150 | 28150 | 28150 | 28150 | 4 |
| 312 | 20241025 | 132200 | 3157570550 | 28150 | 28200 | 28200 | 28150 | 150 |
| 313 | 20241025 | 132100 | 3153343750 | 28150 | 28200 | 28200 | 28150 | 37 |
| 314 | 20241025 | 132000 | 3152300750 | 28200 | 28150 | 28200 | 28150 | 43 |
| 315 | 20241025 | 131900 | 3151089350 | 28150 | 28150 | 28150 | 28150 | 45 |
| 316 | 20241025 | 131800 | 3149822600 | 28150 | 28200 | 28200 | 28150 | 149 |
| 317 | 20241025 | 131700 | 3145621000 | 28200 | 28250 | 28300 | 28200 | 1589 |
| 318 | 20241025 | 131600 | 3100733300 | 28250 | 28300 | 28300 | 28250 | 1369 |
| 319 | 20241025 | 131500 | 3062009050 | 28250 | 28250 | 28300 | 28150 | 1046 |
| 320 | 20241025 | 131400 | 3032445050 | 28200 | 28100 | 28200 | 28100 | 1257 |
| 321 | 20241025 | 131300 | 2997003150 | 28100 | 28100 | 28200 | 28100 | 1145 |
| 322 | 20241025 | 131200 | 2964800100 | 28100 | 28100 | 28100 | 28100 | 80 |
| 323 | 20241025 | 131100 | 2962552100 | 28050 | 28050 | 28100 | 28050 | 823 |
| 324 | 20241025 | 131000 | 2939432000 | 28050 | 28100 | 28100 | 28050 | 129 |
| 325 | 20241025 | 130900 | 2935807250 | 28100 | 28000 | 28100 | 28000 | 1162 |
| 326 | 20241025 | 130800 | 2903233150 | 27950 | 27950 | 27950 | 27950 | 53 |
| 327 | 20241025 | 130700 | 2901751800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 328 | 20241025 | 130600 | 2901723800 | 27950 | 28000 | 28000 | 27950 | 109 |
| 329 | 20241025 | 130500 | 2898673450 | 28000 | 28000 | 28000 | 27950 | 100 |
| 330 | 20241025 | 130400 | 2895875900 | 28000 | 28000 | 28000 | 28000 | 41 |
| 331 | 20241025 | 130300 | 2894727900 | 28000 | 28000 | 28000 | 28000 | 46 |
| 332 | 20241025 | 130200 | 2893439900 | 28000 | 28000 | 28000 | 28000 | 63 |
| 333 | 20241025 | 130100 | 2891675900 | 28000 | 28000 | 28000 | 28000 | 4 |
| 334 | 20241025 | 130000 | 2891563900 | 28000 | 28000 | 28000 | 28000 | 4 |
| 335 | 20241025 | 125900 | 2891451900 | 28000 | 28050 | 28050 | 28000 | 162 |
| 336 | 20241025 | 125800 | 2886910150 | 28000 | 28050 | 28050 | 28000 | 275 |
| 337 | 20241025 | 125700 | 2879197050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 338 | 20241025 | 125600 | 2879197050 | 28100 | 28100 | 28100 | 28100 | 1010 |
| 339 | 20241025 | 125500 | 2850816050 | 28100 | 28100 | 28100 | 28100 | 8 |
| 340 | 20241025 | 125400 | 2850591250 | 28100 | 28150 | 28150 | 28100 | 234 |
| 341 | 20241025 | 125300 | 2844004350 | 28100 | 28100 | 28150 | 28100 | 213 |
| 342 | 20241025 | 125200 | 2838011000 | 28100 | 28100 | 28150 | 28100 | 1524 |
| 343 | 20241025 | 125100 | 2795134600 | 28100 | 28050 | 28100 | 28050 | 1263 |
| 344 | 20241025 | 125000 | 2759645150 | 28050 | 28050 | 28050 | 28050 | 45 |
| 345 | 20241025 | 124900 | 2758382900 | 28050 | 28050 | 28050 | 28050 | 22 |
| 346 | 20241025 | 124800 | 2757765800 | 28050 | 28050 | 28050 | 28050 | 53 |
| 347 | 20241025 | 124700 | 2756279150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 348 | 20241025 | 124600 | 2756279150 | 28100 | 28100 | 28100 | 28100 | 1285 |
| 349 | 20241025 | 124500 | 2720170650 | 28100 | 28150 | 28150 | 28100 | 120 |
| 350 | 20241025 | 124400 | 2716795200 | 28150 | 28150 | 28150 | 28100 | 627 |
| 351 | 20241025 | 124300 | 2699145350 | 28150 | 28150 | 28150 | 28150 | 165 |
| 352 | 20241025 | 124200 | 2694500600 | 28150 | 28100 | 28200 | 28050 | 2044 |
| 353 | 20241025 | 124100 | 2637001550 | 28050 | 28050 | 28100 | 28050 | 131 |
| 354 | 20241025 | 124000 | 2633320750 | 28100 | 28050 | 28100 | 28050 | 62 |
| 355 | 20241025 | 123900 | 2631581150 | 28050 | 28100 | 28100 | 28050 | 163 |
| 356 | 20241025 | 123800 | 2627003850 | 28050 | 28050 | 28050 | 28050 | 8 |
| 357 | 20241025 | 123700 | 2626779450 | 28050 | 28050 | 28100 | 28050 | 191 |
| 358 | 20241025 | 123600 | 2621419400 | 28050 | 28100 | 28100 | 28050 | 126 |
| 359 | 20241025 | 123500 | 2617882950 | 28100 | 28000 | 28100 | 28000 | 2993 |
| 360 | 20241025 | 123400 | 2533918150 | 27950 | 27950 | 27950 | 27950 | 7 |
| 361 | 20241025 | 123300 | 2533722500 | 27950 | 27900 | 27950 | 27900 | 363 |
| 362 | 20241025 | 123200 | 2523579100 | 27900 | 27900 | 27900 | 27900 | 7 |
| 363 | 20241025 | 123100 | 2523383800 | 27900 | 27900 | 27900 | 27900 | 20 |
| 364 | 20241025 | 123000 | 2522825800 | 27900 | 27950 | 27950 | 27900 | 75 |
| 365 | 20241025 | 122900 | 2520732000 | 27950 | 27950 | 27950 | 27950 | 94 |
| 366 | 20241025 | 122800 | 2518104700 | 27950 | 27950 | 27950 | 27950 | 65 |
| 367 | 20241025 | 122700 | 2516287950 | 27950 | 28000 | 28000 | 27950 | 205 |
| 368 | 20241025 | 122600 | 2510548250 | 28000 | 28000 | 28000 | 28000 | 14 |
| 369 | 20241025 | 122500 | 2510156250 | 28000 | 28000 | 28000 | 28000 | 59 |
| 370 | 20241025 | 122400 | 2508504250 | 28000 | 28000 | 28000 | 28000 | 4 |
| 371 | 20241025 | 122300 | 2508392250 | 28000 | 28000 | 28000 | 28000 | 123 |
| 372 | 20241025 | 122200 | 2504948250 | 28000 | 28050 | 28050 | 28000 | 314 |
| 373 | 20241025 | 122100 | 2496140750 | 28050 | 28050 | 28050 | 28050 | 10 |
| 374 | 20241025 | 122000 | 2495860250 | 28050 | 28050 | 28100 | 28050 | 229 |
| 375 | 20241025 | 121900 | 2489432600 | 28050 | 28050 | 28100 | 28050 | 91 |
| 376 | 20241025 | 121800 | 2486879750 | 28050 | 28050 | 28050 | 28050 | 74 |
| 377 | 20241025 | 121700 | 2484804050 | 28050 | 28100 | 28100 | 28050 | 274 |
| 378 | 20241025 | 121600 | 2477113250 | 28050 | 28000 | 28050 | 27950 | 2797 |
| 379 | 20241025 | 121500 | 2398730550 | 27950 | 27950 | 27950 | 27950 | 7 |
| 380 | 20241025 | 121400 | 2398534900 | 27950 | 27950 | 27950 | 27950 | 396 |
| 381 | 20241025 | 121300 | 2387466700 | 27900 | 27950 | 27950 | 27900 | 397 |
| 382 | 20241025 | 121200 | 2376370750 | 27950 | 27950 | 27950 | 27900 | 122 |
| 383 | 20241025 | 121100 | 2372961000 | 27950 | 27950 | 27950 | 27950 | 1 |
| 384 | 20241025 | 121000 | 2372933050 | 27900 | 27900 | 27900 | 27900 | 57 |
| 385 | 20241025 | 120900 | 2371342750 | 27950 | 27850 | 27950 | 27850 | 863 |
| 386 | 20241025 | 120800 | 2347304200 | 27900 | 27900 | 27900 | 27900 | 532 |
| 387 | 20241025 | 120700 | 2332461400 | 27900 | 27900 | 27900 | 27900 | 50 |
| 388 | 20241025 | 120600 | 2331066400 | 27900 | 27900 | 27900 | 27900 | 20 |
| 389 | 20241025 | 120500 | 2330508400 | 27900 | 27900 | 27900 | 27900 | 53 |
| 390 | 20241025 | 120400 | 2329029700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 391 | 20241025 | 120300 | 2329029700 | 27900 | 27900 | 27950 | 27900 | 353 |
| 392 | 20241025 | 120200 | 2319164550 | 27900 | 27900 | 27900 | 27900 | 190 |
| 393 | 20241025 | 120100 | 2313863550 | 27900 | 27950 | 27950 | 27900 | 7 |
| 394 | 20241025 | 120000 | 2313668200 | 27900 | 27900 | 27900 | 27900 | 23 |
| 395 | 20241025 | 115900 | 2313026500 | 27900 | 27900 | 27900 | 27900 | 46 |
| 396 | 20241025 | 115800 | 2311743100 | 27900 | 27950 | 27950 | 27900 | 85 |
| 397 | 20241025 | 115700 | 2309369700 | 27950 | 27950 | 27950 | 27950 | 3 |
| 398 | 20241025 | 115600 | 2309285850 | 27950 | 27950 | 27950 | 27900 | 62 |
| 399 | 20241025 | 115500 | 2307553150 | 28000 | 27950 | 28000 | 27950 | 124 |
| 400 | 20241025 | 115400 | 2304081350 | 27950 | 27900 | 27950 | 27900 | 41 |
| 401 | 20241025 | 115300 | 2302936450 | 27900 | 27950 | 27950 | 27900 | 377 |
| 402 | 20241025 | 115200 | 2292401550 | 27950 | 27950 | 27950 | 27950 | 19 |
| 403 | 20241025 | 115100 | 2291870500 | 27950 | 27950 | 27950 | 27950 | 9 |
| 404 | 20241025 | 115000 | 2291618950 | 27950 | 27950 | 27950 | 27950 | 76 |
| 405 | 20241025 | 114900 | 2289494750 | 27950 | 27950 | 27950 | 27950 | 31 |
| 406 | 20241025 | 114800 | 2288628300 | 27950 | 27950 | 27950 | 27950 | 37 |
| 407 | 20241025 | 114700 | 2287594150 | 27950 | 27950 | 27950 | 27950 | 248 |
| 408 | 20241025 | 114600 | 2280662550 | 27950 | 27950 | 27950 | 27950 | 6 |
| 409 | 20241025 | 114500 | 2280494850 | 27950 | 27950 | 27950 | 27950 | 91 |
| 410 | 20241025 | 114400 | 2277951400 | 27950 | 27950 | 27950 | 27950 | 6 |
| 411 | 20241025 | 114300 | 2277783700 | 27950 | 27950 | 27950 | 27950 | 8 |
| 412 | 20241025 | 114200 | 2277560100 | 27950 | 28000 | 28000 | 27950 | 103 |
| 413 | 20241025 | 114100 | 2274678500 | 27950 | 27950 | 27950 | 27950 | 74 |
| 414 | 20241025 | 114000 | 2272610200 | 27900 | 27900 | 27900 | 27900 | 475 |
| 415 | 20241025 | 113900 | 2259357700 | 27900 | 27900 | 27900 | 27900 | 622 |
| 416 | 20241025 | 113800 | 2242003900 | 27900 | 27900 | 27900 | 27900 | 3 |
| 417 | 20241025 | 113700 | 2241920200 | 27900 | 27900 | 27900 | 27900 | 2 |
| 418 | 20241025 | 113600 | 2241864400 | 27900 | 27850 | 27900 | 27850 | 116 |
| 419 | 20241025 | 113500 | 2238631850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 420 | 20241025 | 113400 | 2238631850 | 27850 | 27850 | 27850 | 27850 | 111 |
| 421 | 20241025 | 113300 | 2235540500 | 27900 | 27900 | 27900 | 27900 | 47 |
| 422 | 20241025 | 113200 | 2234229200 | 27900 | 27900 | 27900 | 27900 | 1011 |
| 423 | 20241025 | 113100 | 2206022300 | 27900 | 27900 | 27900 | 27900 | 4 |
| 424 | 20241025 | 113000 | 2205910700 | 27900 | 27900 | 27900 | 27900 | 46 |
| 425 | 20241025 | 112900 | 2204627300 | 27900 | 27900 | 27900 | 27900 | 4 |
| 426 | 20241025 | 112800 | 2204515700 | 27950 | 27950 | 27950 | 27950 | 834 |
| 427 | 20241025 | 112700 | 2181205400 | 27900 | 27900 | 27900 | 27900 | 97 |
| 428 | 20241025 | 112600 | 2178499100 | 27950 | 27950 | 28000 | 27950 | 1193 |
| 429 | 20241025 | 112500 | 2145147800 | 27950 | 27950 | 27950 | 27950 | 2 |
| 430 | 20241025 | 112400 | 2145091900 | 27950 | 28000 | 28000 | 27950 | 60 |
| 431 | 20241025 | 112300 | 2143414400 | 27950 | 28000 | 28000 | 27950 | 300 |
| 432 | 20241025 | 112200 | 2135016900 | 28050 | 27950 | 28050 | 27950 | 460 |
| 433 | 20241025 | 112100 | 2122144400 | 28000 | 28000 | 28000 | 28000 | 1035 |
| 434 | 20241025 | 112000 | 2093164400 | 27950 | 27950 | 28000 | 27950 | 18 |
| 435 | 20241025 | 111900 | 2092660700 | 28000 | 27900 | 28000 | 27900 | 1749 |
| 436 | 20241025 | 111800 | 2043728650 | 27900 | 27950 | 27950 | 27900 | 52 |
| 437 | 20241025 | 111700 | 2042277550 | 27900 | 27900 | 27900 | 27900 | 96 |
| 438 | 20241025 | 111600 | 2039599150 | 27900 | 27900 | 27900 | 27900 | 123 |
| 439 | 20241025 | 111500 | 2036167450 | 27900 | 27900 | 27900 | 27900 | 5 |
| 440 | 20241025 | 111400 | 2036027950 | 27950 | 27900 | 27950 | 27900 | 87 |
| 441 | 20241025 | 111300 | 2033600550 | 27900 | 27900 | 27900 | 27900 | 65 |
| 442 | 20241025 | 111200 | 2031787050 | 27900 | 27900 | 27900 | 27900 | 6 |
| 443 | 20241025 | 111100 | 2031619650 | 27950 | 27900 | 27950 | 27900 | 33 |
| 444 | 20241025 | 111000 | 2030697450 | 27900 | 27900 | 27900 | 27900 | 51 |
| 445 | 20241025 | 110900 | 2029274550 | 27900 | 27900 | 27900 | 27900 | 218 |
| 446 | 20241025 | 110800 | 2023192350 | 27850 | 27850 | 27900 | 27850 | 453 |
| 447 | 20241025 | 110700 | 2010572450 | 27900 | 27900 | 27900 | 27900 | 191 |
| 448 | 20241025 | 110600 | 2005243550 | 27900 | 27900 | 27900 | 27900 | 513 |
| 449 | 20241025 | 110500 | 1990930850 | 27900 | 27900 | 27900 | 27900 | 2002 |
| 450 | 20241025 | 110400 | 1935075050 | 27900 | 27850 | 27900 | 27850 | 67 |
| 451 | 20241025 | 110300 | 1933206000 | 27850 | 27900 | 27900 | 27850 | 536 |
| 452 | 20241025 | 110200 | 1918251900 | 27850 | 27850 | 27850 | 27850 | 529 |
| 453 | 20241025 | 110100 | 1903519250 | 27850 | 27900 | 27900 | 27850 | 1166 |
| 454 | 20241025 | 110000 | 1870991750 | 27850 | 27950 | 27950 | 27850 | 890 |
| 455 | 20241025 | 105900 | 1846160900 | 27950 | 27900 | 27950 | 27900 | 68 |
| 456 | 20241025 | 105800 | 1844262700 | 27900 | 27900 | 27900 | 27900 | 3 |
| 457 | 20241025 | 105700 | 1844179000 | 27950 | 27900 | 27950 | 27900 | 30 |
| 458 | 20241025 | 105600 | 1843341750 | 27900 | 27950 | 27950 | 27900 | 81 |
| 459 | 20241025 | 105500 | 1841080750 | 27900 | 27850 | 27900 | 27850 | 42 |
| 460 | 20241025 | 105400 | 1839909000 | 27850 | 27850 | 27950 | 27850 | 1003 |
| 461 | 20241025 | 105300 | 1811904150 | 27850 | 27850 | 27850 | 27850 | 88 |
| 462 | 20241025 | 105200 | 1809453350 | 27900 | 27800 | 27900 | 27800 | 1414 |
| 463 | 20241025 | 105100 | 1770070450 | 27800 | 27800 | 27800 | 27800 | 3 |
| 464 | 20241025 | 105000 | 1769987050 | 27800 | 27800 | 27800 | 27800 | 50 |
| 465 | 20241025 | 104900 | 1768597050 | 27800 | 27850 | 27850 | 27800 | 176 |
| 466 | 20241025 | 104800 | 1763696600 | 27850 | 27850 | 27850 | 27850 | 59 |
| 467 | 20241025 | 104700 | 1762053450 | 27850 | 27850 | 27900 | 27850 | 153 |
| 468 | 20241025 | 104600 | 1757792350 | 27850 | 27850 | 27900 | 27850 | 75 |
| 469 | 20241025 | 104500 | 1755702000 | 27900 | 27800 | 27900 | 27800 | 133 |
| 470 | 20241025 | 104400 | 1752003600 | 27800 | 27850 | 27850 | 27800 | 30 |
| 471 | 20241025 | 104300 | 1751168200 | 27850 | 27850 | 27850 | 27800 | 183 |
| 472 | 20241025 | 104200 | 1746071850 | 27850 | 27800 | 27850 | 27800 | 119 |
| 473 | 20241025 | 104100 | 1742758850 | 27800 | 27850 | 27850 | 27800 | 456 |
| 474 | 20241025 | 104000 | 1730061500 | 27850 | 27850 | 27850 | 27850 | 207 |
| 475 | 20241025 | 103900 | 1724296550 | 27850 | 27900 | 27900 | 27850 | 54 |
| 476 | 20241025 | 103800 | 1722792400 | 27900 | 27850 | 27900 | 27850 | 118 |
| 477 | 20241025 | 103700 | 1719500950 | 27850 | 27850 | 27850 | 27850 | 23 |
| 478 | 20241025 | 103600 | 1718860400 | 27850 | 27850 | 27850 | 27850 | 50 |
| 479 | 20241025 | 103500 | 1717467900 | 27900 | 27850 | 27900 | 27850 | 153 |
| 480 | 20241025 | 103400 | 1713206800 | 27850 | 27850 | 27850 | 27850 | 23 |
| 481 | 20241025 | 103300 | 1712566250 | 27850 | 27850 | 27850 | 27850 | 77 |
| 482 | 20241025 | 103200 | 1710421800 | 27850 | 27850 | 27850 | 27850 | 7 |
| 483 | 20241025 | 103100 | 1710226850 | 27900 | 27900 | 27900 | 27850 | 555 |
| 484 | 20241025 | 103000 | 1694744600 | 27900 | 27900 | 27900 | 27900 | 511 |
| 485 | 20241025 | 102900 | 1680487700 | 27900 | 27950 | 27950 | 27900 | 102 |
| 486 | 20241025 | 102800 | 1677641550 | 27950 | 27900 | 27950 | 27900 | 183 |
| 487 | 20241025 | 102700 | 1672535350 | 27900 | 27950 | 28000 | 27900 | 131 |
| 488 | 20241025 | 102600 | 1668870600 | 27950 | 27900 | 27950 | 27900 | 53 |
| 489 | 20241025 | 102500 | 1667390900 | 27850 | 27850 | 27850 | 27850 | 22 |
| 490 | 20241025 | 102400 | 1666778200 | 27850 | 27900 | 27900 | 27850 | 236 |
| 491 | 20241025 | 102300 | 1660197200 | 27950 | 27950 | 27950 | 27900 | 57 |
| 492 | 20241025 | 102200 | 1658604650 | 27950 | 27950 | 27950 | 27950 | 244 |
| 493 | 20241025 | 102100 | 1651784850 | 28000 | 28000 | 28050 | 28000 | 599 |
| 494 | 20241025 | 102000 | 1634993800 | 28000 | 28000 | 28050 | 28000 | 147 |
| 495 | 20241025 | 101900 | 1630875150 | 28000 | 28000 | 28050 | 28000 | 88 |
| 496 | 20241025 | 101800 | 1628411100 | 28000 | 27950 | 28000 | 27950 | 327 |
| 497 | 20241025 | 101700 | 1619256100 | 27950 | 27950 | 28000 | 27950 | 79 |
| 498 | 20241025 | 101600 | 1617044500 | 28000 | 28000 | 28000 | 27950 | 2105 |
| 499 | 20241025 | 101500 | 1558104550 | 28050 | 28050 | 28050 | 28050 | 113 |
| 500 | 20241025 | 101400 | 1554934900 | 28050 | 28050 | 28050 | 28050 | 48 |
| 501 | 20241025 | 101300 | 1553588500 | 28050 | 28050 | 28100 | 28000 | 344 |
| 502 | 20241025 | 101200 | 1543936350 | 28000 | 28100 | 28100 | 28000 | 16 |
| 503 | 20241025 | 101100 | 1543487600 | 28050 | 28000 | 28050 | 28000 | 583 |
| 504 | 20241025 | 101000 | 1527135350 | 28000 | 28100 | 28100 | 28000 | 283 |
| 505 | 20241025 | 100900 | 1519211050 | 28050 | 28050 | 28050 | 28050 | 931 |
| 506 | 20241025 | 100800 | 1493096500 | 28100 | 28200 | 28200 | 28100 | 1245 |
| 507 | 20241025 | 100700 | 1458046050 | 28150 | 28150 | 28200 | 28150 | 1114 |
| 508 | 20241025 | 100600 | 1426638600 | 28200 | 28000 | 28200 | 28000 | 7206 |
| 509 | 20241025 | 100500 | 1224295100 | 27950 | 27950 | 27950 | 27900 | 951 |
| 510 | 20241025 | 100400 | 1197743650 | 27950 | 27950 | 27950 | 27900 | 180 |
| 511 | 20241025 | 100300 | 1192712850 | 27950 | 28000 | 28000 | 27900 | 121 |
| 512 | 20241025 | 100200 | 1189331300 | 28000 | 27950 | 28000 | 27900 | 752 |
| 513 | 20241025 | 100100 | 1168311850 | 27950 | 27850 | 27950 | 27850 | 720 |
| 514 | 20241025 | 100000 | 1148222600 | 27850 | 27850 | 27850 | 27800 | 305 |
| 515 | 20241025 | 095900 | 1139728950 | 27850 | 27850 | 27850 | 27800 | 87 |
| 516 | 20241025 | 095800 | 1137308700 | 27850 | 27900 | 27900 | 27800 | 246 |
| 517 | 20241025 | 095700 | 1130451700 | 27900 | 27800 | 27900 | 27800 | 291 |
| 518 | 20241025 | 095600 | 1122346100 | 27800 | 27750 | 27800 | 27750 | 1779 |
| 519 | 20241025 | 095500 | 1072920700 | 27700 | 27700 | 27700 | 27700 | 10 |
| 520 | 20241025 | 095400 | 1072643700 | 27700 | 27700 | 27700 | 27700 | 103 |
| 521 | 20241025 | 095300 | 1069790600 | 27750 | 27750 | 27750 | 27700 | 137 |
| 522 | 20241025 | 095200 | 1065992400 | 27750 | 27700 | 27750 | 27700 | 32 |
| 523 | 20241025 | 095100 | 1065104700 | 27750 | 27750 | 27750 | 27750 | 18 |
| 524 | 20241025 | 095000 | 1064605200 | 27700 | 27700 | 27700 | 27700 | 72 |
| 525 | 20241025 | 094900 | 1062610800 | 27700 | 27700 | 27700 | 27700 | 4 |
| 526 | 20241025 | 094800 | 1062500000 | 27750 | 27700 | 27750 | 27650 | 84 |
| 527 | 20241025 | 094700 | 1060172600 | 27700 | 27700 | 27700 | 27650 | 144 |
| 528 | 20241025 | 094600 | 1056184450 | 27650 | 27650 | 27700 | 27650 | 24 |
| 529 | 20241025 | 094500 | 1055520350 | 27650 | 27650 | 27650 | 27650 | 7 |
| 530 | 20241025 | 094400 | 1055326800 | 27700 | 27700 | 27700 | 27650 | 116 |
| 531 | 20241025 | 094300 | 1052113700 | 27650 | 27700 | 27700 | 27650 | 304 |
| 532 | 20241025 | 094200 | 1043696450 | 27700 | 27700 | 27750 | 27650 | 169 |
| 533 | 20241025 | 094100 | 1039015900 | 27650 | 27700 | 27700 | 27650 | 63 |
| 534 | 20241025 | 094000 | 1037271950 | 27700 | 27700 | 27800 | 27700 | 122 |
| 535 | 20241025 | 093900 | 1033892450 | 27800 | 27750 | 27800 | 27650 | 1859 |
| 536 | 20241025 | 093800 | 982343600 | 27750 | 27750 | 27750 | 27750 | 6 |
| 537 | 20241025 | 093700 | 982177100 | 27800 | 27800 | 27800 | 27750 | 341 |
| 538 | 20241025 | 093600 | 972698600 | 27800 | 27800 | 27900 | 27800 | 19 |
| 539 | 20241025 | 093500 | 972170300 | 27900 | 27950 | 27950 | 27800 | 1974 |
| 540 | 20241025 | 093400 | 917037850 | 28000 | 28050 | 28050 | 27950 | 1448 |
| 541 | 20241025 | 093300 | 876490700 | 28050 | 28000 | 28050 | 28000 | 2249 |
| 542 | 20241025 | 093200 | 813452250 | 28000 | 28050 | 28100 | 28000 | 1989 |
| 543 | 20241025 | 093100 | 757736200 | 28050 | 28000 | 28100 | 28000 | 1796 |
| 544 | 20241025 | 093000 | 707366100 | 28050 | 27950 | 28050 | 27950 | 1978 |
| 545 | 20241025 | 092900 | 651996150 | 27950 | 28000 | 28000 | 27950 | 1622 |
| 546 | 20241025 | 092800 | 606642950 | 27950 | 27900 | 27950 | 27900 | 1884 |
| 547 | 20241025 | 092700 | 554029950 | 27800 | 27800 | 27850 | 27800 | 511 |
| 548 | 20241025 | 092600 | 539820900 | 27800 | 27800 | 27900 | 27750 | 2202 |
| 549 | 20241025 | 092500 | 478503950 | 27800 | 27800 | 27800 | 27800 | 603 |
| 550 | 20241025 | 092400 | 461740550 | 27800 | 27800 | 27850 | 27800 | 1181 |
| 551 | 20241025 | 092300 | 428857450 | 27800 | 27650 | 27800 | 27650 | 1326 |
| 552 | 20241025 | 092200 | 392042400 | 27750 | 27700 | 27750 | 27650 | 1513 |
| 553 | 20241025 | 092100 | 350123600 | 27650 | 27650 | 27650 | 27650 | 406 |
| 554 | 20241025 | 092000 | 338897700 | 27600 | 27600 | 27600 | 27600 | 158 |
| 555 | 20241025 | 091900 | 334536900 | 27600 | 27550 | 27650 | 27550 | 3190 |
| 556 | 20241025 | 091800 | 246372250 | 27550 | 27500 | 27550 | 27500 | 253 |
| 557 | 20241025 | 091700 | 239404600 | 27500 | 27500 | 27500 | 27500 | 380 |
| 558 | 20241025 | 091600 | 228954600 | 27450 | 27450 | 27450 | 27450 | 127 |
| 559 | 20241025 | 091500 | 225468450 | 27450 | 27400 | 27450 | 27400 | 410 |
| 560 | 20241025 | 091400 | 214233600 | 27400 | 27400 | 27450 | 27400 | 454 |
| 561 | 20241025 | 091300 | 201790150 | 27400 | 27450 | 27450 | 27400 | 524 |
| 562 | 20241025 | 091200 | 187432100 | 27400 | 27400 | 27400 | 27400 | 965 |
| 563 | 20241025 | 091100 | 160991100 | 27400 | 27450 | 27450 | 27400 | 494 |
| 564 | 20241025 | 091000 | 147433000 | 27450 | 27450 | 27450 | 27400 | 518 |
| 565 | 20241025 | 090900 | 133225400 | 27450 | 27400 | 27450 | 27400 | 54 |
| 566 | 20241025 | 090800 | 131743250 | 27400 | 27500 | 27500 | 27400 | 532 |
| 567 | 20241025 | 090700 | 117128550 | 27500 | 27500 | 27550 | 27500 | 591 |
| 568 | 20241025 | 090600 | 100875050 | 27500 | 27550 | 27550 | 27500 | 305 |
| 569 | 20241025 | 090500 | 92472400 | 27550 | 27500 | 27550 | 27500 | 23 |
| 570 | 20241025 | 090400 | 91839750 | 27500 | 27550 | 27550 | 27500 | 31 |
| 571 | 20241025 | 090300 | 90986450 | 27500 | 27450 | 27550 | 27400 | 481 |
| 572 | 20241025 | 090200 | 77781450 | 27400 | 27500 | 27500 | 27400 | 1586 |
| 573 | 20241025 | 090100 | 34220000 | 27500 | 27500 | 27600 | 27450 | 329 |
| 574 | 20241025 | 090000 | 25169050 | 27450 | 27650 | 27650 | 27450 | 913 |