31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241025 | 184500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 3 | 20241025 | 184400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20241025 | 184300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20241025 | 184200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20241025 | 184100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20241025 | 184000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20241025 | 183900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20241025 | 183800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20241025 | 183700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20241025 | 183600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20241025 | 183500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20241025 | 183400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20241025 | 183300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20241025 | 183200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20241025 | 183100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20241025 | 183000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20241025 | 182900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20241025 | 182800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20241025 | 182700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20241025 | 182600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20241025 | 182500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20241025 | 182400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20241025 | 182300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20241025 | 182200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20241025 | 182100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20241025 | 182000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20241025 | 181900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20241025 | 181800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20241025 | 181700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20241025 | 181600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20241025 | 181500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 33 | 20241025 | 181400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20241025 | 181300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20241025 | 181200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20241025 | 181100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20241025 | 181000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20241025 | 180900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20241025 | 180800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20241025 | 180700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20241025 | 180600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20241025 | 180500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20241025 | 180400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20241025 | 180300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20241025 | 180200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20241025 | 180100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20241025 | 180000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20241025 | 175900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20241025 | 175800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20241025 | 175700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20241025 | 175600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20241025 | 175500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20241025 | 175400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20241025 | 175300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20241025 | 175200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20241025 | 175100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20241025 | 175000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20241025 | 174900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20241025 | 174800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20241025 | 174700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20241025 | 174600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20241025 | 174500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 63 | 20241025 | 174400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20241025 | 174300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20241025 | 174200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20241025 | 174100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20241025 | 174000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20241025 | 173900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20241025 | 173800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20241025 | 173700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20241025 | 173600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20241025 | 173500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20241025 | 173400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20241025 | 173300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20241025 | 173200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20241025 | 173100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20241025 | 173000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20241025 | 172900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20241025 | 172800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20241025 | 172700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20241025 | 172600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20241025 | 172500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20241025 | 172400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20241025 | 172300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20241025 | 172200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20241025 | 172100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20241025 | 172000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20241025 | 171900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20241025 | 171800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20241025 | 171700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20241025 | 171600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20241025 | 171500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 93 | 20241025 | 171400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20241025 | 171300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20241025 | 171200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20241025 | 171100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20241025 | 171000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20241025 | 170900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20241025 | 170800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20241025 | 170700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20241025 | 170600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20241025 | 170500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20241025 | 170400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20241025 | 170300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20241025 | 170200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20241025 | 170100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20241025 | 170000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20241025 | 165900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20241025 | 165800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20241025 | 165700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20241025 | 165600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20241025 | 165500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20241025 | 165400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20241025 | 165300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20241025 | 165200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20241025 | 165100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20241025 | 165000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20241025 | 164900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20241025 | 164800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20241025 | 164700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20241025 | 164600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20241025 | 164500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 123 | 20241025 | 164400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20241025 | 164300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20241025 | 164200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20241025 | 164100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20241025 | 164000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20241025 | 163900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20241025 | 163800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20241025 | 163700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20241025 | 163600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20241025 | 163500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20241025 | 163400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20241025 | 163300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20241025 | 163200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20241025 | 163100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20241025 | 163000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20241025 | 162900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20241025 | 162800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20241025 | 162700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20241025 | 162600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20241025 | 162500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20241025 | 162400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20241025 | 162300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20241025 | 162200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20241025 | 162100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20241025 | 162000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20241025 | 161900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20241025 | 161800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20241025 | 161700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20241025 | 161600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20241025 | 161500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 153 | 20241025 | 161400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20241025 | 161300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20241025 | 161200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20241025 | 161100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20241025 | 161000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20241025 | 160900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20241025 | 160800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20241025 | 160700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20241025 | 160600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20241025 | 160500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20241025 | 160400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20241025 | 160300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20241025 | 160200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20241025 | 160100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20241025 | 160000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20241025 | 155900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20241025 | 155800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20241025 | 155700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20241025 | 155600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20241025 | 155500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20241025 | 155400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20241025 | 155300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20241025 | 155200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20241025 | 155100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20241025 | 155000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20241025 | 154900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20241025 | 154800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20241025 | 154700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20241025 | 154600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20241025 | 154500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 183 | 20241025 | 154400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20241025 | 154300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20241025 | 154200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20241025 | 154100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20241025 | 154000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20241025 | 153900 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20241025 | 153800 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20241025 | 153700 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20241025 | 153600 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20241025 | 153500 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20241025 | 153400 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20241025 | 153300 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20241025 | 153200 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20241025 | 153100 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20241025 | 153000 | 5167082700 | 26750 | 26750 | 26750 | 26750 | 5012 |
| 198 | 20241025 | 152900 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 199 | 20241025 | 152800 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 200 | 20241025 | 152700 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 201 | 20241025 | 152600 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 202 | 20241025 | 152500 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 203 | 20241025 | 152400 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 204 | 20241025 | 152300 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 205 | 20241025 | 152200 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 206 | 20241025 | 152100 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 207 | 20241025 | 152000 | 5033011700 | 26700 | 26700 | 26700 | 26700 | 0 |
| 208 | 20241025 | 151900 | 5033011700 | 26700 | 26700 | 26700 | 26650 | 928 |
| 209 | 20241025 | 151800 | 5008243350 | 26700 | 26650 | 26700 | 26650 | 40 |
| 210 | 20241025 | 151700 | 5007176000 | 26650 | 26600 | 26650 | 26600 | 396 |
| 211 | 20241025 | 151600 | 4996626750 | 26600 | 26600 | 26650 | 26600 | 245 |
| 212 | 20241025 | 151500 | 4990104800 | 26600 | 26600 | 26650 | 26600 | 631 |
| 213 | 20241025 | 151400 | 4973297600 | 26600 | 26600 | 26650 | 26600 | 640 |
| 214 | 20241025 | 151300 | 4956249450 | 26600 | 26600 | 26650 | 26600 | 364 |
| 215 | 20241025 | 151200 | 4946562050 | 26600 | 26600 | 26650 | 26600 | 231 |
| 216 | 20241025 | 151100 | 4940413700 | 26600 | 26600 | 26600 | 26550 | 179 |
| 217 | 20241025 | 151000 | 4935652500 | 26600 | 26650 | 26650 | 26550 | 468 |
| 218 | 20241025 | 150900 | 4923204250 | 26700 | 26600 | 26700 | 26550 | 1213 |
| 219 | 20241025 | 150800 | 4890917900 | 26600 | 26600 | 26650 | 26600 | 258 |
| 220 | 20241025 | 150700 | 4884054900 | 26650 | 26650 | 26700 | 26600 | 749 |
| 221 | 20241025 | 150600 | 4864094350 | 26650 | 26600 | 26650 | 26550 | 370 |
| 222 | 20241025 | 150500 | 4854242150 | 26600 | 26550 | 26650 | 26550 | 2325 |
| 223 | 20241025 | 150400 | 4792338500 | 26600 | 26550 | 26600 | 26550 | 335 |
| 224 | 20241025 | 150300 | 4783435150 | 26550 | 26550 | 26600 | 26550 | 371 |
| 225 | 20241025 | 150200 | 4773580100 | 26550 | 26550 | 26550 | 26550 | 427 |
| 226 | 20241025 | 150100 | 4762243250 | 26550 | 26550 | 26600 | 26550 | 229 |
| 227 | 20241025 | 150000 | 4756163100 | 26550 | 26600 | 26600 | 26550 | 175 |
| 228 | 20241025 | 145900 | 4751516450 | 26600 | 26600 | 26600 | 26550 | 464 |
| 229 | 20241025 | 145800 | 4739181900 | 26550 | 26600 | 26600 | 26550 | 310 |
| 230 | 20241025 | 145700 | 4730951250 | 26550 | 26550 | 26600 | 26500 | 2271 |
| 231 | 20241025 | 145600 | 4670648000 | 26500 | 26550 | 26550 | 26500 | 470 |
| 232 | 20241025 | 145500 | 4658176500 | 26600 | 26500 | 26600 | 26500 | 170 |
| 233 | 20241025 | 145400 | 4653663250 | 26550 | 26500 | 26600 | 26500 | 1315 |
| 234 | 20241025 | 145300 | 4618751600 | 26500 | 26550 | 26550 | 26500 | 384 |
| 235 | 20241025 | 145200 | 4608558300 | 26550 | 26550 | 26600 | 26550 | 663 |
| 236 | 20241025 | 145100 | 4590955250 | 26600 | 26600 | 26600 | 26550 | 466 |
| 237 | 20241025 | 145000 | 4578567850 | 26600 | 26550 | 26600 | 26550 | 1125 |
| 238 | 20241025 | 144900 | 4548698950 | 26500 | 26500 | 26550 | 26450 | 498 |
| 239 | 20241025 | 144800 | 4535501950 | 26500 | 26500 | 26550 | 26500 | 183 |
| 240 | 20241025 | 144700 | 4530652300 | 26500 | 26500 | 26550 | 26500 | 447 |
| 241 | 20241025 | 144600 | 4518791550 | 26500 | 26500 | 26550 | 26500 | 162 |
| 242 | 20241025 | 144500 | 4514498400 | 26500 | 26500 | 26550 | 26500 | 248 |
| 243 | 20241025 | 144400 | 4507926250 | 26500 | 26500 | 26550 | 26450 | 225 |
| 244 | 20241025 | 144300 | 4501969650 | 26500 | 26500 | 26550 | 26500 | 274 |
| 245 | 20241025 | 144200 | 4494708500 | 26550 | 26550 | 26550 | 26500 | 302 |
| 246 | 20241025 | 144100 | 4486705200 | 26550 | 26500 | 26600 | 26500 | 683 |
| 247 | 20241025 | 144000 | 4468565150 | 26550 | 26550 | 26600 | 26500 | 695 |
| 248 | 20241025 | 143900 | 4450113050 | 26550 | 26550 | 26600 | 26550 | 813 |
| 249 | 20241025 | 143800 | 4428514750 | 26550 | 26600 | 26600 | 26550 | 249 |
| 250 | 20241025 | 143700 | 4421903100 | 26600 | 26550 | 26600 | 26550 | 453 |
| 251 | 20241025 | 143600 | 4409860900 | 26600 | 26550 | 26650 | 26550 | 1226 |
| 252 | 20241025 | 143500 | 4377244450 | 26550 | 26600 | 26600 | 26550 | 227 |
| 253 | 20241025 | 143400 | 4371213700 | 26550 | 26550 | 26600 | 26550 | 796 |
| 254 | 20241025 | 143300 | 4350064900 | 26600 | 26600 | 26600 | 26550 | 194 |
| 255 | 20241025 | 143200 | 4344911300 | 26600 | 26550 | 26600 | 26550 | 152 |
| 256 | 20241025 | 143100 | 4340875400 | 26550 | 26550 | 26600 | 26550 | 1568 |
| 257 | 20241025 | 143000 | 4299230050 | 26550 | 26500 | 26600 | 26450 | 602 |
| 258 | 20241025 | 142900 | 4283250200 | 26500 | 26500 | 26550 | 26500 | 170 |
| 259 | 20241025 | 142800 | 4278744400 | 26500 | 26500 | 26550 | 26500 | 144 |
| 260 | 20241025 | 142700 | 4274928050 | 26500 | 26500 | 26500 | 26450 | 244 |
| 261 | 20241025 | 142600 | 4268463150 | 26500 | 26500 | 26550 | 26500 | 138 |
| 262 | 20241025 | 142500 | 4264805800 | 26500 | 26500 | 26550 | 26500 | 151 |
| 263 | 20241025 | 142400 | 4260804150 | 26550 | 26450 | 26550 | 26450 | 254 |
| 264 | 20241025 | 142300 | 4254079150 | 26500 | 26500 | 26500 | 26450 | 159 |
| 265 | 20241025 | 142200 | 4249873000 | 26450 | 26450 | 26500 | 26450 | 702 |
| 266 | 20241025 | 142100 | 4231276850 | 26450 | 26450 | 26500 | 26450 | 493 |
| 267 | 20241025 | 142000 | 4218221800 | 26450 | 26450 | 26500 | 26450 | 158 |
| 268 | 20241025 | 141900 | 4214042350 | 26450 | 26450 | 26500 | 26450 | 357 |
| 269 | 20241025 | 141800 | 4204594550 | 26450 | 26450 | 26500 | 26450 | 154 |
| 270 | 20241025 | 141700 | 4200521100 | 26450 | 26450 | 26500 | 26450 | 492 |
| 271 | 20241025 | 141600 | 4187492550 | 26450 | 26450 | 26500 | 26450 | 138 |
| 272 | 20241025 | 141500 | 4183842250 | 26450 | 26550 | 26550 | 26450 | 108 |
| 273 | 20241025 | 141400 | 4180982100 | 26550 | 26500 | 26550 | 26500 | 433 |
| 274 | 20241025 | 141300 | 4169492550 | 26550 | 26500 | 26550 | 26500 | 186 |
| 275 | 20241025 | 141200 | 4164562850 | 26500 | 26500 | 26550 | 26500 | 142 |
| 276 | 20241025 | 141100 | 4160799550 | 26500 | 26450 | 26550 | 26450 | 292 |
| 277 | 20241025 | 141000 | 4153065900 | 26450 | 26450 | 26500 | 26450 | 151 |
| 278 | 20241025 | 140900 | 4149071550 | 26500 | 26500 | 26500 | 26450 | 145 |
| 279 | 20241025 | 140800 | 4145231000 | 26550 | 26500 | 26550 | 26450 | 181 |
| 280 | 20241025 | 140700 | 4140435800 | 26500 | 26450 | 26500 | 26450 | 373 |
| 281 | 20241025 | 140600 | 4130556650 | 26500 | 26500 | 26500 | 26450 | 157 |
| 282 | 20241025 | 140500 | 4126403350 | 26500 | 26450 | 26500 | 26450 | 327 |
| 283 | 20241025 | 140400 | 4117743950 | 26450 | 26450 | 26500 | 26450 | 425 |
| 284 | 20241025 | 140300 | 4106487400 | 26450 | 26450 | 26500 | 26450 | 634 |
| 285 | 20241025 | 140200 | 4089716950 | 26450 | 26450 | 26500 | 26450 | 1629 |
| 286 | 20241025 | 140100 | 4046629750 | 26500 | 26500 | 26550 | 26450 | 1025 |
| 287 | 20241025 | 140000 | 4019453850 | 26500 | 26500 | 26550 | 26500 | 1344 |
| 288 | 20241025 | 135900 | 3983836900 | 26500 | 26500 | 26550 | 26500 | 108 |
| 289 | 20241025 | 135800 | 3980974550 | 26550 | 26500 | 26550 | 26500 | 148 |
| 290 | 20241025 | 135700 | 3977052050 | 26550 | 26550 | 26550 | 26500 | 414 |
| 291 | 20241025 | 135600 | 3966065600 | 26550 | 26500 | 26550 | 26500 | 408 |
| 292 | 20241025 | 135500 | 3955252850 | 26550 | 26500 | 26550 | 26500 | 124 |
| 293 | 20241025 | 135400 | 3951966650 | 26550 | 26500 | 26550 | 26500 | 636 |
| 294 | 20241025 | 135300 | 3935088950 | 26500 | 26500 | 26550 | 26500 | 337 |
| 295 | 20241025 | 135200 | 3926158250 | 26500 | 26500 | 26550 | 26500 | 178 |
| 296 | 20241025 | 135100 | 3921438950 | 26550 | 26550 | 26550 | 26500 | 1253 |
| 297 | 20241025 | 135000 | 3888176350 | 26550 | 26600 | 26600 | 26550 | 943 |
| 298 | 20241025 | 134900 | 3863100050 | 26650 | 26600 | 26650 | 26600 | 137 |
| 299 | 20241025 | 134800 | 3859455700 | 26600 | 26650 | 26700 | 26600 | 424 |
| 300 | 20241025 | 134700 | 3848171700 | 26650 | 26700 | 26700 | 26650 | 604 |
| 301 | 20241025 | 134600 | 3832060050 | 26650 | 26650 | 26700 | 26650 | 130 |
| 302 | 20241025 | 134500 | 3828595200 | 26650 | 26650 | 26700 | 26650 | 129 |
| 303 | 20241025 | 134400 | 3825157200 | 26650 | 26600 | 26650 | 26600 | 250 |
| 304 | 20241025 | 134300 | 3818496250 | 26600 | 26600 | 26650 | 26600 | 105 |
| 305 | 20241025 | 134200 | 3815702800 | 26600 | 26650 | 26700 | 26600 | 168 |
| 306 | 20241025 | 134100 | 3811229850 | 26650 | 26650 | 26700 | 26650 | 438 |
| 307 | 20241025 | 134000 | 3799542150 | 26650 | 26650 | 26700 | 26600 | 1268 |
| 308 | 20241025 | 133900 | 3765803150 | 26700 | 26650 | 26700 | 26650 | 207 |
| 309 | 20241025 | 133800 | 3760286300 | 26650 | 26650 | 26700 | 26600 | 349 |
| 310 | 20241025 | 133700 | 3750985900 | 26650 | 26550 | 26650 | 26550 | 906 |
| 311 | 20241025 | 133600 | 3726872450 | 26550 | 26550 | 26600 | 26550 | 147 |
| 312 | 20241025 | 133500 | 3722968950 | 26550 | 26550 | 26600 | 26550 | 205 |
| 313 | 20241025 | 133400 | 3717526050 | 26550 | 26600 | 26600 | 26550 | 528 |
| 314 | 20241025 | 133300 | 3703486700 | 26550 | 26550 | 26600 | 26550 | 122 |
| 315 | 20241025 | 133200 | 3700247450 | 26550 | 26550 | 26600 | 26550 | 140 |
| 316 | 20241025 | 133100 | 3696530300 | 26600 | 26500 | 26600 | 26500 | 801 |
| 317 | 20241025 | 133000 | 3675267800 | 26550 | 26550 | 26550 | 26500 | 533 |
| 318 | 20241025 | 132900 | 3661123400 | 26550 | 26550 | 26550 | 26550 | 121 |
| 319 | 20241025 | 132800 | 3657910850 | 26550 | 26550 | 26550 | 26550 | 1243 |
| 320 | 20241025 | 132700 | 3624909200 | 26600 | 26550 | 26600 | 26550 | 418 |
| 321 | 20241025 | 132600 | 3613796050 | 26550 | 26550 | 26600 | 26550 | 206 |
| 322 | 20241025 | 132500 | 3608325750 | 26550 | 26600 | 26600 | 26550 | 135 |
| 323 | 20241025 | 132400 | 3604741000 | 26600 | 26600 | 26650 | 26600 | 754 |
| 324 | 20241025 | 132300 | 3584669750 | 26600 | 26600 | 26600 | 26600 | 581 |
| 325 | 20241025 | 132200 | 3569215150 | 26600 | 26600 | 26650 | 26600 | 139 |
| 326 | 20241025 | 132100 | 3565517250 | 26600 | 26550 | 26650 | 26550 | 1501 |
| 327 | 20241025 | 132000 | 3525589450 | 26550 | 26550 | 26600 | 26550 | 125 |
| 328 | 20241025 | 131900 | 3522270650 | 26550 | 26650 | 26650 | 26550 | 5034 |
| 329 | 20241025 | 131800 | 3388425100 | 26600 | 26650 | 26650 | 26600 | 229 |
| 330 | 20241025 | 131700 | 3382328700 | 26650 | 26600 | 26650 | 26600 | 427 |
| 331 | 20241025 | 131600 | 3370955600 | 26650 | 26650 | 26700 | 26600 | 1333 |
| 332 | 20241025 | 131500 | 3335436150 | 26650 | 26650 | 26700 | 26650 | 180 |
| 333 | 20241025 | 131400 | 3330639100 | 26650 | 26700 | 26700 | 26650 | 427 |
| 334 | 20241025 | 131300 | 3319244600 | 26650 | 26650 | 26700 | 26650 | 173 |
| 335 | 20241025 | 131200 | 3314634000 | 26650 | 26650 | 26650 | 26650 | 104 |
| 336 | 20241025 | 131100 | 3311862400 | 26650 | 26650 | 26700 | 26650 | 920 |
| 337 | 20241025 | 131000 | 3287303800 | 26650 | 26650 | 26650 | 26650 | 132 |
| 338 | 20241025 | 130900 | 3283786000 | 26650 | 26650 | 26650 | 26650 | 115 |
| 339 | 20241025 | 130800 | 3280721250 | 26650 | 26650 | 26650 | 26650 | 121 |
| 340 | 20241025 | 130700 | 3277496600 | 26700 | 26650 | 26700 | 26650 | 413 |
| 341 | 20241025 | 130600 | 3266475300 | 26650 | 26650 | 26650 | 26650 | 101 |
| 342 | 20241025 | 130500 | 3263783650 | 26700 | 26650 | 26700 | 26650 | 155 |
| 343 | 20241025 | 130400 | 3259652400 | 26650 | 26700 | 26700 | 26650 | 408 |
| 344 | 20241025 | 130300 | 3248764300 | 26650 | 26700 | 26700 | 26650 | 958 |
| 345 | 20241025 | 130200 | 3223190600 | 26650 | 26650 | 26650 | 26650 | 135 |
| 346 | 20241025 | 130100 | 3219592850 | 26650 | 26700 | 26700 | 26650 | 424 |
| 347 | 20241025 | 130000 | 3208278350 | 26650 | 26650 | 26700 | 26650 | 106 |
| 348 | 20241025 | 125900 | 3205453400 | 26650 | 26650 | 26700 | 26650 | 306 |
| 349 | 20241025 | 125800 | 3197298350 | 26650 | 26700 | 26700 | 26650 | 167 |
| 350 | 20241025 | 125700 | 3192847300 | 26700 | 26650 | 26700 | 26650 | 477 |
| 351 | 20241025 | 125600 | 3180120400 | 26650 | 26650 | 26650 | 26650 | 102 |
| 352 | 20241025 | 125500 | 3177402100 | 26700 | 26700 | 26700 | 26700 | 20 |
| 353 | 20241025 | 125400 | 3176868100 | 26650 | 26650 | 26700 | 26650 | 581 |
| 354 | 20241025 | 125300 | 3161369600 | 26650 | 26650 | 26650 | 26650 | 215 |
| 355 | 20241025 | 125200 | 3155639850 | 26700 | 26700 | 26700 | 26700 | 3 |
| 356 | 20241025 | 125100 | 3155559750 | 26700 | 26750 | 26750 | 26700 | 399 |
| 357 | 20241025 | 125000 | 3144891600 | 26700 | 26750 | 26750 | 26700 | 113 |
| 358 | 20241025 | 124900 | 3141874400 | 26700 | 26700 | 26700 | 26700 | 105 |
| 359 | 20241025 | 124800 | 3139070900 | 26700 | 26700 | 26750 | 26700 | 600 |
| 360 | 20241025 | 124700 | 3123050850 | 26750 | 26700 | 26750 | 26700 | 924 |
| 361 | 20241025 | 124600 | 3098365200 | 26700 | 26750 | 26750 | 26700 | 190 |
| 362 | 20241025 | 124500 | 3093283750 | 26750 | 26750 | 26750 | 26750 | 106 |
| 363 | 20241025 | 124400 | 3090448250 | 26800 | 26800 | 26800 | 26800 | 302 |
| 364 | 20241025 | 124300 | 3082354650 | 26750 | 26800 | 26800 | 26750 | 22 |
| 365 | 20241025 | 124200 | 3081765650 | 26750 | 26800 | 26800 | 26750 | 306 |
| 366 | 20241025 | 124100 | 3073565000 | 26800 | 26750 | 26800 | 26750 | 11 |
| 367 | 20241025 | 124000 | 3073270300 | 26750 | 26800 | 26800 | 26750 | 21 |
| 368 | 20241025 | 123900 | 3072708350 | 26800 | 26800 | 26850 | 26800 | 352 |
| 369 | 20241025 | 123800 | 3063272750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 370 | 20241025 | 123700 | 3063272750 | 26800 | 26800 | 26800 | 26750 | 405 |
| 371 | 20241025 | 123600 | 3052435500 | 26800 | 26800 | 26800 | 26800 | 227 |
| 372 | 20241025 | 123500 | 3046351900 | 26800 | 26800 | 26800 | 26800 | 12 |
| 373 | 20241025 | 123400 | 3046030300 | 26800 | 26800 | 26800 | 26750 | 72 |
| 374 | 20241025 | 123300 | 3044100850 | 26750 | 26800 | 26800 | 26750 | 79 |
| 375 | 20241025 | 123200 | 3041984300 | 26800 | 26800 | 26850 | 26800 | 174 |
| 376 | 20241025 | 123100 | 3037319600 | 26800 | 26800 | 26800 | 26800 | 117 |
| 377 | 20241025 | 123000 | 3034184000 | 26750 | 26850 | 26850 | 26750 | 172 |
| 378 | 20241025 | 122900 | 3029574800 | 26800 | 26800 | 26850 | 26800 | 11 |
| 379 | 20241025 | 122800 | 3029279700 | 26850 | 26800 | 26850 | 26800 | 205 |
| 380 | 20241025 | 122700 | 3023775950 | 26850 | 26800 | 26850 | 26800 | 573 |
| 381 | 20241025 | 122600 | 3008400650 | 26850 | 26850 | 26850 | 26850 | 8 |
| 382 | 20241025 | 122500 | 3008185850 | 26850 | 26900 | 26900 | 26800 | 19 |
| 383 | 20241025 | 122400 | 3007676200 | 26850 | 26800 | 26850 | 26800 | 699 |
| 384 | 20241025 | 122300 | 2988908150 | 26800 | 26800 | 26800 | 26800 | 17 |
| 385 | 20241025 | 122200 | 2988452550 | 26800 | 26800 | 26800 | 26800 | 47 |
| 386 | 20241025 | 122100 | 2987192950 | 26850 | 26850 | 26850 | 26850 | 297 |
| 387 | 20241025 | 122000 | 2979218500 | 26800 | 26800 | 26850 | 26800 | 157 |
| 388 | 20241025 | 121900 | 2975010850 | 26800 | 26800 | 26800 | 26800 | 44 |
| 389 | 20241025 | 121800 | 2973831650 | 26800 | 26800 | 26800 | 26800 | 32 |
| 390 | 20241025 | 121700 | 2972974050 | 26850 | 26800 | 26850 | 26800 | 306 |
| 391 | 20241025 | 121600 | 2964758400 | 26800 | 26800 | 26800 | 26800 | 11 |
| 392 | 20241025 | 121500 | 2964463600 | 26800 | 26800 | 26800 | 26800 | 3 |
| 393 | 20241025 | 121400 | 2964383200 | 26850 | 26800 | 26850 | 26800 | 310 |
| 394 | 20241025 | 121300 | 2956060350 | 26800 | 26800 | 26800 | 26800 | 128 |
| 395 | 20241025 | 121200 | 2952629950 | 26800 | 26800 | 26800 | 26800 | 3 |
| 396 | 20241025 | 121100 | 2952549550 | 26850 | 26800 | 26850 | 26800 | 432 |
| 397 | 20241025 | 121000 | 2940950900 | 26850 | 26800 | 26850 | 26800 | 103 |
| 398 | 20241025 | 120900 | 2938185500 | 26850 | 26850 | 26850 | 26850 | 81 |
| 399 | 20241025 | 120800 | 2936010650 | 26800 | 26800 | 26800 | 26800 | 29 |
| 400 | 20241025 | 120700 | 2935233450 | 26850 | 26800 | 26850 | 26800 | 336 |
| 401 | 20241025 | 120600 | 2926212000 | 26800 | 26800 | 26800 | 26800 | 145 |
| 402 | 20241025 | 120500 | 2922326000 | 26850 | 26800 | 26850 | 26800 | 14 |
| 403 | 20241025 | 120400 | 2921950750 | 26850 | 26800 | 26850 | 26800 | 298 |
| 404 | 20241025 | 120300 | 2913949500 | 26800 | 26850 | 26850 | 26800 | 13 |
| 405 | 20241025 | 120200 | 2913600600 | 26800 | 26800 | 26800 | 26800 | 11 |
| 406 | 20241025 | 120100 | 2913305800 | 26800 | 26850 | 26850 | 26800 | 710 |
| 407 | 20241025 | 120000 | 2894262450 | 26800 | 26800 | 26800 | 26800 | 343 |
| 408 | 20241025 | 115900 | 2885070050 | 26800 | 26800 | 26800 | 26800 | 160 |
| 409 | 20241025 | 115800 | 2880782050 | 26850 | 26850 | 26900 | 26850 | 264 |
| 410 | 20241025 | 115700 | 2873693600 | 26850 | 26850 | 26850 | 26800 | 90 |
| 411 | 20241025 | 115600 | 2871278900 | 26800 | 26850 | 26850 | 26800 | 4 |
| 412 | 20241025 | 115500 | 2871171650 | 26850 | 26850 | 26850 | 26800 | 22 |
| 413 | 20241025 | 115400 | 2870581100 | 26850 | 26850 | 26900 | 26850 | 702 |
| 414 | 20241025 | 115300 | 2851699300 | 26850 | 26800 | 26850 | 26800 | 75 |
| 415 | 20241025 | 115200 | 2849685700 | 26900 | 26900 | 26900 | 26900 | 622 |
| 416 | 20241025 | 115100 | 2832953900 | 26900 | 26900 | 26950 | 26900 | 321 |
| 417 | 20241025 | 115000 | 2824303650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 418 | 20241025 | 114900 | 2824303650 | 26900 | 26900 | 26900 | 26850 | 765 |
| 419 | 20241025 | 114800 | 2803725300 | 26950 | 26950 | 26950 | 26900 | 47 |
| 420 | 20241025 | 114700 | 2802459350 | 26900 | 27000 | 27000 | 26900 | 315 |
| 421 | 20241025 | 114600 | 2793979700 | 26950 | 26850 | 26950 | 26800 | 3797 |
| 422 | 20241025 | 114500 | 2691924400 | 26850 | 26850 | 26900 | 26850 | 536 |
| 423 | 20241025 | 114400 | 2677531800 | 26850 | 26850 | 26900 | 26850 | 771 |
| 424 | 20241025 | 114300 | 2656805050 | 26900 | 26850 | 26900 | 26850 | 14 |
| 425 | 20241025 | 114200 | 2656429100 | 26900 | 26850 | 26900 | 26850 | 4 |
| 426 | 20241025 | 114100 | 2656321550 | 26850 | 26900 | 26900 | 26850 | 532 |
| 427 | 20241025 | 114000 | 2642010900 | 26950 | 26900 | 26950 | 26900 | 1426 |
| 428 | 20241025 | 113900 | 2603597350 | 26900 | 26900 | 26900 | 26900 | 218 |
| 429 | 20241025 | 113800 | 2597733150 | 26900 | 26850 | 26900 | 26850 | 95 |
| 430 | 20241025 | 113700 | 2595177800 | 26900 | 26850 | 26900 | 26850 | 313 |
| 431 | 20241025 | 113600 | 2586758900 | 26850 | 26850 | 26900 | 26850 | 10 |
| 432 | 20241025 | 113500 | 2586490300 | 26850 | 26850 | 26850 | 26850 | 15 |
| 433 | 20241025 | 113400 | 2586087550 | 26850 | 26850 | 26900 | 26850 | 522 |
| 434 | 20241025 | 113300 | 2572057000 | 26850 | 26800 | 26850 | 26800 | 44 |
| 435 | 20241025 | 113200 | 2570877600 | 26800 | 26850 | 26900 | 26800 | 18 |
| 436 | 20241025 | 113100 | 2570393950 | 26800 | 26800 | 26850 | 26800 | 513 |
| 437 | 20241025 | 113000 | 2556620700 | 26850 | 26850 | 26850 | 26850 | 1 |
| 438 | 20241025 | 112900 | 2556593850 | 26850 | 26850 | 26900 | 26850 | 543 |
| 439 | 20241025 | 112800 | 2542013700 | 26850 | 26750 | 26900 | 26750 | 1168 |
| 440 | 20241025 | 112700 | 2510683650 | 26800 | 26750 | 26800 | 26750 | 564 |
| 441 | 20241025 | 112600 | 2495581800 | 26750 | 26750 | 26750 | 26650 | 116 |
| 442 | 20241025 | 112500 | 2492485050 | 26750 | 26750 | 26750 | 26750 | 2 |
| 443 | 20241025 | 112400 | 2492431550 | 26750 | 26700 | 26750 | 26700 | 341 |
| 444 | 20241025 | 112300 | 2483310450 | 26700 | 26650 | 26700 | 26650 | 1842 |
| 445 | 20241025 | 112200 | 2434129650 | 26700 | 26650 | 26700 | 26600 | 64 |
| 446 | 20241025 | 112100 | 2432424150 | 26700 | 26650 | 26700 | 26650 | 1058 |
| 447 | 20241025 | 112000 | 2404213550 | 26600 | 26700 | 26750 | 26600 | 483 |
| 448 | 20241025 | 111900 | 2391325700 | 26700 | 26700 | 26700 | 26650 | 5 |
| 449 | 20241025 | 111800 | 2391192350 | 26700 | 26650 | 26700 | 26650 | 78 |
| 450 | 20241025 | 111700 | 2389111850 | 26650 | 26600 | 26650 | 26600 | 29 |
| 451 | 20241025 | 111600 | 2388339700 | 26650 | 26650 | 26650 | 26600 | 54 |
| 452 | 20241025 | 111500 | 2386903100 | 26650 | 26650 | 26650 | 26600 | 929 |
| 453 | 20241025 | 111400 | 2362171400 | 26600 | 26600 | 26650 | 26600 | 599 |
| 454 | 20241025 | 111300 | 2346208750 | 26600 | 26650 | 26650 | 26600 | 264 |
| 455 | 20241025 | 111200 | 2339186250 | 26600 | 26650 | 26650 | 26600 | 25 |
| 456 | 20241025 | 111100 | 2338520650 | 26650 | 26700 | 26700 | 26650 | 306 |
| 457 | 20241025 | 111000 | 2330350550 | 26650 | 26650 | 26650 | 26650 | 14 |
| 458 | 20241025 | 110900 | 2329977450 | 26650 | 26650 | 26650 | 26650 | 85 |
| 459 | 20241025 | 110800 | 2327712200 | 26650 | 26750 | 26750 | 26650 | 53 |
| 460 | 20241025 | 110700 | 2326294750 | 26750 | 26600 | 26750 | 26600 | 1250 |
| 461 | 20241025 | 110600 | 2292900900 | 26550 | 26700 | 26700 | 26550 | 2081 |
| 462 | 20241025 | 110500 | 2237468150 | 26700 | 26750 | 26750 | 26700 | 904 |
| 463 | 20241025 | 110400 | 2213331300 | 26750 | 26750 | 26750 | 26750 | 297 |
| 464 | 20241025 | 110300 | 2205386550 | 26700 | 26700 | 26700 | 26700 | 13 |
| 465 | 20241025 | 110200 | 2205039450 | 26700 | 26700 | 26700 | 26700 | 4 |
| 466 | 20241025 | 110100 | 2204932650 | 26700 | 26700 | 26750 | 26700 | 179 |
| 467 | 20241025 | 110000 | 2200153300 | 26700 | 26700 | 26700 | 26650 | 305 |
| 468 | 20241025 | 105900 | 2192020500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 469 | 20241025 | 105800 | 2192020500 | 26650 | 26650 | 26650 | 26650 | 13 |
| 470 | 20241025 | 105700 | 2191674050 | 26750 | 26650 | 26750 | 26650 | 699 |
| 471 | 20241025 | 105600 | 2172986500 | 26700 | 26700 | 26700 | 26700 | 54 |
| 472 | 20241025 | 105500 | 2171544700 | 26650 | 26650 | 26650 | 26650 | 15 |
| 473 | 20241025 | 105400 | 2171144950 | 26750 | 26750 | 26750 | 26750 | 297 |
| 474 | 20241025 | 105300 | 2163200200 | 26650 | 26650 | 26650 | 26650 | 22 |
| 475 | 20241025 | 105200 | 2162613900 | 26700 | 26700 | 26700 | 26700 | 137 |
| 476 | 20241025 | 105100 | 2158956000 | 26700 | 26750 | 26750 | 26700 | 551 |
| 477 | 20241025 | 105000 | 2144229450 | 26700 | 26750 | 26750 | 26700 | 31 |
| 478 | 20241025 | 104900 | 2143401700 | 26700 | 26700 | 26750 | 26700 | 115 |
| 479 | 20241025 | 104800 | 2140330450 | 26750 | 26750 | 26750 | 26700 | 252 |
| 480 | 20241025 | 104700 | 2133589700 | 26750 | 26750 | 26750 | 26700 | 277 |
| 481 | 20241025 | 104600 | 2126180050 | 26750 | 26700 | 26750 | 26700 | 366 |
| 482 | 20241025 | 104500 | 2116394250 | 26700 | 26700 | 26700 | 26700 | 3 |
| 483 | 20241025 | 104400 | 2116314150 | 26700 | 26700 | 26700 | 26700 | 3 |
| 484 | 20241025 | 104300 | 2116234050 | 26650 | 26650 | 26700 | 26650 | 540 |
| 485 | 20241025 | 104200 | 2101822300 | 26650 | 26650 | 26650 | 26650 | 1 |
| 486 | 20241025 | 104100 | 2101795650 | 26650 | 26650 | 26700 | 26650 | 446 |
| 487 | 20241025 | 104000 | 2089893900 | 26650 | 26600 | 26650 | 26600 | 30 |
| 488 | 20241025 | 103900 | 2089094950 | 26600 | 26600 | 26650 | 26600 | 1623 |
| 489 | 20241025 | 103800 | 2045880200 | 26550 | 26550 | 26550 | 26550 | 14 |
| 490 | 20241025 | 103700 | 2045508500 | 26600 | 26650 | 26650 | 26600 | 1240 |
| 491 | 20241025 | 103600 | 2012477450 | 26650 | 26600 | 26650 | 26550 | 1049 |
| 492 | 20241025 | 103500 | 1984573700 | 26600 | 26600 | 26650 | 26600 | 269 |
| 493 | 20241025 | 103400 | 1977418200 | 26600 | 26600 | 26650 | 26600 | 981 |
| 494 | 20241025 | 103300 | 1951308750 | 26600 | 26650 | 26650 | 26600 | 1462 |
| 495 | 20241025 | 103200 | 1912346500 | 26650 | 26700 | 26700 | 26650 | 125 |
| 496 | 20241025 | 103100 | 1909015050 | 26700 | 26700 | 26700 | 26650 | 342 |
| 497 | 20241025 | 103000 | 1899883800 | 26650 | 26700 | 26750 | 26650 | 2017 |
| 498 | 20241025 | 102900 | 1845987000 | 26700 | 26700 | 26700 | 26700 | 117 |
| 499 | 20241025 | 102800 | 1842863100 | 26800 | 26800 | 26850 | 26750 | 2291 |
| 500 | 20241025 | 102700 | 1781544250 | 26800 | 26800 | 26900 | 26800 | 719 |
| 501 | 20241025 | 102600 | 1762224550 | 26750 | 26800 | 26800 | 26750 | 356 |
| 502 | 20241025 | 102500 | 1752685950 | 26800 | 26850 | 26850 | 26800 | 633 |
| 503 | 20241025 | 102400 | 1735717450 | 26850 | 26900 | 26900 | 26850 | 1004 |
| 504 | 20241025 | 102300 | 1708730150 | 26950 | 26900 | 26950 | 26850 | 610 |
| 505 | 20241025 | 102200 | 1692334550 | 26900 | 26750 | 26950 | 26750 | 2137 |
| 506 | 20241025 | 102100 | 1634966550 | 26750 | 26750 | 26850 | 26700 | 764 |
| 507 | 20241025 | 102000 | 1614502650 | 26750 | 26750 | 26750 | 26750 | 202 |
| 508 | 20241025 | 101900 | 1609099150 | 26750 | 26700 | 26750 | 26650 | 160 |
| 509 | 20241025 | 101800 | 1604826800 | 26650 | 26700 | 26700 | 26650 | 16 |
| 510 | 20241025 | 101700 | 1604400350 | 26650 | 26600 | 26650 | 26600 | 1692 |
| 511 | 20241025 | 101600 | 1559319400 | 26600 | 26600 | 26600 | 26600 | 3 |
| 512 | 20241025 | 101500 | 1559239600 | 26600 | 26600 | 26650 | 26600 | 15 |
| 513 | 20241025 | 101400 | 1558840450 | 26650 | 26650 | 26650 | 26600 | 301 |
| 514 | 20241025 | 101300 | 1550818950 | 26600 | 26600 | 26600 | 26600 | 1250 |
| 515 | 20241025 | 101200 | 1517568950 | 26600 | 26650 | 26650 | 26600 | 5 |
| 516 | 20241025 | 101100 | 1517435850 | 26650 | 26650 | 26650 | 26650 | 302 |
| 517 | 20241025 | 101000 | 1509387550 | 26600 | 26600 | 26600 | 26550 | 295 |
| 518 | 20241025 | 100900 | 1501541050 | 26650 | 26550 | 26650 | 26500 | 30 |
| 519 | 20241025 | 100800 | 1500743900 | 26600 | 26600 | 26600 | 26600 | 183 |
| 520 | 20241025 | 100700 | 1495876100 | 26550 | 26500 | 26550 | 26500 | 134 |
| 521 | 20241025 | 100600 | 1492319100 | 26550 | 26500 | 26550 | 26500 | 16 |
| 522 | 20241025 | 100500 | 1491894900 | 26500 | 26550 | 26550 | 26500 | 273 |
| 523 | 20241025 | 100400 | 1484660300 | 26550 | 26500 | 26550 | 26500 | 315 |
| 524 | 20241025 | 100300 | 1476297750 | 26500 | 26500 | 26500 | 26500 | 36 |
| 525 | 20241025 | 100200 | 1475343750 | 26550 | 26550 | 26600 | 26550 | 18 |
| 526 | 20241025 | 100100 | 1474865600 | 26500 | 26650 | 26650 | 26500 | 702 |
| 527 | 20241025 | 100000 | 1456232450 | 26600 | 26550 | 26650 | 26500 | 2325 |
| 528 | 20241025 | 095900 | 1394478800 | 26500 | 26500 | 26500 | 26500 | 202 |
| 529 | 20241025 | 095800 | 1389125800 | 26500 | 26550 | 26550 | 26500 | 27 |
| 530 | 20241025 | 095700 | 1388409650 | 26550 | 26500 | 26550 | 26500 | 422 |
| 531 | 20241025 | 095600 | 1377211600 | 26500 | 26500 | 26550 | 26500 | 539 |
| 532 | 20241025 | 095500 | 1362917950 | 26500 | 26550 | 26550 | 26500 | 6 |
| 533 | 20241025 | 095400 | 1362758850 | 26550 | 26500 | 26550 | 26500 | 1658 |
| 534 | 20241025 | 095300 | 1318749300 | 26500 | 26550 | 26550 | 26450 | 1380 |
| 535 | 20241025 | 095200 | 1282177100 | 26400 | 26400 | 26600 | 26400 | 1210 |
| 536 | 20241025 | 095100 | 1250193100 | 26600 | 26600 | 26600 | 26400 | 3151 |
| 537 | 20241025 | 095000 | 1166690400 | 26450 | 26550 | 26550 | 26450 | 2733 |
| 538 | 20241025 | 094900 | 1094254550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 539 | 20241025 | 094800 | 1094254550 | 26500 | 26600 | 26600 | 26500 | 1363 |
| 540 | 20241025 | 094700 | 1058114900 | 26600 | 26550 | 26600 | 26500 | 1528 |
| 541 | 20241025 | 094600 | 1017591300 | 26550 | 26550 | 26650 | 26550 | 605 |
| 542 | 20241025 | 094500 | 1001527700 | 26550 | 26600 | 26650 | 26550 | 147 |
| 543 | 20241025 | 094400 | 997621600 | 26600 | 26650 | 26650 | 26600 | 310 |
| 544 | 20241025 | 094300 | 989360700 | 26650 | 26650 | 26650 | 26550 | 73 |
| 545 | 20241025 | 094200 | 987420700 | 26650 | 26650 | 26650 | 26600 | 1867 |
| 546 | 20241025 | 094100 | 937722300 | 26700 | 26700 | 26700 | 26650 | 1038 |
| 547 | 20241025 | 094000 | 910044200 | 26700 | 26650 | 26700 | 26650 | 37 |
| 548 | 20241025 | 093900 | 909057100 | 26650 | 26700 | 26700 | 26650 | 63 |
| 549 | 20241025 | 093800 | 907375650 | 26650 | 26550 | 26650 | 26550 | 457 |
| 550 | 20241025 | 093700 | 895225100 | 26550 | 26550 | 26550 | 26500 | 1067 |
| 551 | 20241025 | 093600 | 866896350 | 26550 | 26550 | 26650 | 26500 | 1637 |
| 552 | 20241025 | 093500 | 823501350 | 26550 | 26500 | 26600 | 26500 | 576 |
| 553 | 20241025 | 093400 | 808184650 | 26500 | 26550 | 26600 | 26500 | 1628 |
| 554 | 20241025 | 093300 | 764976250 | 26550 | 26550 | 26600 | 26550 | 331 |
| 555 | 20241025 | 093200 | 756188150 | 26550 | 26650 | 26650 | 26550 | 1265 |
| 556 | 20241025 | 093100 | 722526300 | 26650 | 26600 | 26700 | 26600 | 370 |
| 557 | 20241025 | 093000 | 712653950 | 26600 | 26600 | 26700 | 26550 | 4429 |
| 558 | 20241025 | 092900 | 594621950 | 26600 | 26550 | 26600 | 26550 | 398 |
| 559 | 20241025 | 092800 | 584047100 | 26600 | 26600 | 26600 | 26550 | 388 |
| 560 | 20241025 | 092700 | 573732400 | 26550 | 26600 | 26600 | 26550 | 840 |
| 561 | 20241025 | 092600 | 551388950 | 26650 | 26600 | 26650 | 26600 | 479 |
| 562 | 20241025 | 092500 | 538632550 | 26650 | 26600 | 26650 | 26600 | 345 |
| 563 | 20241025 | 092400 | 529449500 | 26600 | 26750 | 26750 | 26600 | 1840 |
| 564 | 20241025 | 092300 | 480381900 | 26750 | 26750 | 26750 | 26750 | 10 |
| 565 | 20241025 | 092200 | 480114400 | 26750 | 26750 | 26750 | 26700 | 1242 |
| 566 | 20241025 | 092100 | 446933050 | 26750 | 26750 | 26800 | 26750 | 269 |
| 567 | 20241025 | 092000 | 439737250 | 26750 | 26750 | 26950 | 26700 | 497 |
| 568 | 20241025 | 091900 | 426410050 | 26750 | 26800 | 26800 | 26750 | 508 |
| 569 | 20241025 | 091800 | 412815400 | 26800 | 26850 | 26850 | 26800 | 919 |
| 570 | 20241025 | 091700 | 388170850 | 26850 | 26850 | 26900 | 26800 | 1512 |
| 571 | 20241025 | 091600 | 347554150 | 26850 | 26900 | 26900 | 26850 | 1538 |
| 572 | 20241025 | 091500 | 306229900 | 26900 | 26900 | 26950 | 26900 | 3420 |
| 573 | 20241025 | 091400 | 214155850 | 26900 | 26800 | 26900 | 26800 | 413 |
| 574 | 20241025 | 091300 | 203082250 | 26800 | 26900 | 26950 | 26800 | 1061 |
| 575 | 20241025 | 091200 | 174542400 | 26950 | 26800 | 26950 | 26800 | 1060 |
| 576 | 20241025 | 091100 | 146107700 | 26800 | 26650 | 26800 | 26650 | 1419 |
| 577 | 20241025 | 091000 | 108208000 | 26650 | 26700 | 26700 | 26650 | 773 |
| 578 | 20241025 | 090900 | 87571600 | 26700 | 26700 | 26750 | 26700 | 126 |
| 579 | 20241025 | 090800 | 84204550 | 26700 | 26700 | 26700 | 26700 | 21 |
| 580 | 20241025 | 090700 | 83643850 | 26750 | 26750 | 26750 | 26750 | 182 |
| 581 | 20241025 | 090600 | 78775350 | 26800 | 26800 | 26800 | 26800 | 235 |
| 582 | 20241025 | 090500 | 72477350 | 26750 | 26750 | 26800 | 26750 | 302 |
| 583 | 20241025 | 090400 | 64397900 | 26800 | 26850 | 26850 | 26800 | 358 |
| 584 | 20241025 | 090300 | 54801250 | 26850 | 26850 | 26850 | 26800 | 376 |
| 585 | 20241025 | 090200 | 44706150 | 26850 | 26800 | 26850 | 26800 | 13 |
| 586 | 20241025 | 090100 | 44357350 | 26800 | 26950 | 26950 | 26800 | 417 |
| 587 | 20241025 | 090000 | 33147900 | 26950 | 26950 | 26950 | 26900 | 1230 |