39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 205600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 3 | 20241115 | 205500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20241115 | 205400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20241115 | 205300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20241115 | 205200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20241115 | 205100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20241115 | 205000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20241115 | 204900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20241115 | 204800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20241115 | 204700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20241115 | 204600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20241115 | 204500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20241115 | 204400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20241115 | 204300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20241115 | 204200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20241115 | 204100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20241115 | 204000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20241115 | 203900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20241115 | 203800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20241115 | 203700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20241115 | 203600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20241115 | 203500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20241115 | 203400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20241115 | 203300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20241115 | 203200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20241115 | 203100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20241115 | 203000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20241115 | 202900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20241115 | 202800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20241115 | 202700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20241115 | 202600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 33 | 20241115 | 202500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20241115 | 202400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20241115 | 202300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20241115 | 202200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20241115 | 202100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20241115 | 202000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20241115 | 201900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20241115 | 201800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20241115 | 201700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20241115 | 201600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20241115 | 201500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20241115 | 201400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20241115 | 201300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20241115 | 201200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20241115 | 201100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20241115 | 201000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20241115 | 200900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20241115 | 200800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20241115 | 200700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20241115 | 200600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20241115 | 200500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20241115 | 200400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20241115 | 200300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20241115 | 200200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20241115 | 200100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20241115 | 200000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20241115 | 195900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20241115 | 195800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20241115 | 195700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20241115 | 195600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 63 | 20241115 | 195500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20241115 | 195400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20241115 | 195300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20241115 | 195200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20241115 | 195100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20241115 | 195000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20241115 | 194900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20241115 | 194800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20241115 | 194700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20241115 | 194600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20241115 | 194500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20241115 | 194400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20241115 | 194300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20241115 | 194200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20241115 | 194100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20241115 | 194000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20241115 | 193900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20241115 | 193800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20241115 | 193700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20241115 | 193600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20241115 | 193500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20241115 | 193400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20241115 | 193300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20241115 | 193200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20241115 | 193100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20241115 | 193000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20241115 | 192900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20241115 | 192800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20241115 | 192700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20241115 | 192600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 93 | 20241115 | 192500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20241115 | 192400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20241115 | 192300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20241115 | 192200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20241115 | 192100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20241115 | 192000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20241115 | 191900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20241115 | 191800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20241115 | 191700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20241115 | 191600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20241115 | 191500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20241115 | 191400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20241115 | 191300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20241115 | 191200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20241115 | 191100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20241115 | 191000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20241115 | 190900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20241115 | 190800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20241115 | 190700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20241115 | 190600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20241115 | 190500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20241115 | 190400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20241115 | 190300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20241115 | 190200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20241115 | 190100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20241115 | 190000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20241115 | 185900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20241115 | 185800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20241115 | 185700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20241115 | 185600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 123 | 20241115 | 185500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20241115 | 185400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20241115 | 185300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20241115 | 185200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20241115 | 185100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20241115 | 185000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20241115 | 184900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20241115 | 184800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20241115 | 184700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20241115 | 184600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20241115 | 184500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20241115 | 184400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20241115 | 184300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20241115 | 184200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20241115 | 184100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20241115 | 184000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20241115 | 183900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20241115 | 183800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20241115 | 183700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20241115 | 183600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20241115 | 183500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20241115 | 183400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20241115 | 183300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20241115 | 183200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20241115 | 183100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20241115 | 183000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20241115 | 182900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20241115 | 182800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20241115 | 182700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20241115 | 182600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 153 | 20241115 | 182500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20241115 | 182400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20241115 | 182300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20241115 | 182200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20241115 | 182100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20241115 | 182000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20241115 | 181900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20241115 | 181800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20241115 | 181700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20241115 | 181600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20241115 | 181500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20241115 | 181400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20241115 | 181300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20241115 | 181200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20241115 | 181100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20241115 | 181000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20241115 | 180900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20241115 | 180800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20241115 | 180700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20241115 | 180600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20241115 | 180500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20241115 | 180400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20241115 | 180300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20241115 | 180200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20241115 | 180100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20241115 | 180000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20241115 | 175900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20241115 | 175800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20241115 | 175700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20241115 | 175600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 183 | 20241115 | 175500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20241115 | 175400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20241115 | 175300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20241115 | 175200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20241115 | 175100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20241115 | 175000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20241115 | 174900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20241115 | 174800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20241115 | 174700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20241115 | 174600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20241115 | 174500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20241115 | 174400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20241115 | 174300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20241115 | 174200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20241115 | 174100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20241115 | 174000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20241115 | 173900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20241115 | 173800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20241115 | 173700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20241115 | 173600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20241115 | 173500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20241115 | 173400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20241115 | 173300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20241115 | 173200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20241115 | 173100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20241115 | 173000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20241115 | 172900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20241115 | 172800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20241115 | 172700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20241115 | 172600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 213 | 20241115 | 172500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20241115 | 172400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20241115 | 172300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20241115 | 172200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20241115 | 172100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20241115 | 172000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20241115 | 171900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20241115 | 171800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20241115 | 171700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20241115 | 171600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20241115 | 171500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20241115 | 171400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20241115 | 171300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20241115 | 171200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20241115 | 171100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20241115 | 171000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20241115 | 170900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20241115 | 170800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20241115 | 170700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20241115 | 170600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20241115 | 170500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20241115 | 170400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20241115 | 170300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20241115 | 170200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20241115 | 170100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20241115 | 170000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20241115 | 165900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20241115 | 165800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20241115 | 165700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20241115 | 165600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 243 | 20241115 | 165500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20241115 | 165400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20241115 | 165300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20241115 | 165200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20241115 | 165100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20241115 | 165000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20241115 | 164900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20241115 | 164800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20241115 | 164700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20241115 | 164600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20241115 | 164500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20241115 | 164400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20241115 | 164300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20241115 | 164200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20241115 | 164100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20241115 | 164000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20241115 | 163900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20241115 | 163800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20241115 | 163700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20241115 | 163600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20241115 | 163500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20241115 | 163400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20241115 | 163300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20241115 | 163200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20241115 | 163100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20241115 | 163000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20241115 | 162900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20241115 | 162800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20241115 | 162700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20241115 | 162600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 273 | 20241115 | 162500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20241115 | 162400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20241115 | 162300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20241115 | 162200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20241115 | 162100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20241115 | 162000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20241115 | 161900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20241115 | 161800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 281 | 20241115 | 161700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 282 | 20241115 | 161600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 283 | 20241115 | 161500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 284 | 20241115 | 161400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 285 | 20241115 | 161300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 286 | 20241115 | 161200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 287 | 20241115 | 161100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 288 | 20241115 | 161000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 289 | 20241115 | 160900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 290 | 20241115 | 160800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 291 | 20241115 | 160700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 292 | 20241115 | 160600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 293 | 20241115 | 160500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 294 | 20241115 | 160400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 295 | 20241115 | 160300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 296 | 20241115 | 160200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 297 | 20241115 | 160100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 298 | 20241115 | 160000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 299 | 20241115 | 155900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 300 | 20241115 | 155800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 301 | 20241115 | 155700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 302 | 20241115 | 155600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 303 | 20241115 | 155500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 304 | 20241115 | 155400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 305 | 20241115 | 155300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 306 | 20241115 | 155200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 307 | 20241115 | 155100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 308 | 20241115 | 155000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 309 | 20241115 | 154900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 310 | 20241115 | 154800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 311 | 20241115 | 154700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 312 | 20241115 | 154600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 313 | 20241115 | 154500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 314 | 20241115 | 154400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 315 | 20241115 | 154300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 316 | 20241115 | 154200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 317 | 20241115 | 154100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 318 | 20241115 | 154000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 319 | 20241115 | 153900 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 320 | 20241115 | 153800 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 321 | 20241115 | 153700 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 322 | 20241115 | 153600 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 323 | 20241115 | 153500 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 324 | 20241115 | 153400 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 325 | 20241115 | 153300 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 326 | 20241115 | 153200 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 327 | 20241115 | 153100 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 328 | 20241115 | 153000 | 16146567400 | 21400 | 21400 | 21400 | 21400 | 4839 |
| 329 | 20241115 | 152900 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 330 | 20241115 | 152800 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 331 | 20241115 | 152700 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 332 | 20241115 | 152600 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 333 | 20241115 | 152500 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 334 | 20241115 | 152400 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 335 | 20241115 | 152300 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 336 | 20241115 | 152200 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 337 | 20241115 | 152100 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 338 | 20241115 | 152000 | 16043012800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 339 | 20241115 | 151900 | 16043012800 | 21350 | 21400 | 21450 | 21350 | 790 |
| 340 | 20241115 | 151800 | 16026108000 | 21400 | 21400 | 21450 | 21350 | 624 |
| 341 | 20241115 | 151700 | 16012755000 | 21400 | 21400 | 21400 | 21350 | 595 |
| 342 | 20241115 | 151600 | 16000022150 | 21400 | 21350 | 21400 | 21350 | 518 |
| 343 | 20241115 | 151500 | 15988953600 | 21350 | 21400 | 21450 | 21350 | 275 |
| 344 | 20241115 | 151400 | 15983069950 | 21400 | 21400 | 21400 | 21350 | 738 |
| 345 | 20241115 | 151300 | 15967276850 | 21400 | 21400 | 21400 | 21350 | 626 |
| 346 | 20241115 | 151200 | 15953880500 | 21400 | 21400 | 21450 | 21350 | 741 |
| 347 | 20241115 | 151100 | 15938028300 | 21400 | 21350 | 21400 | 21300 | 2025 |
| 348 | 20241115 | 151000 | 15894718950 | 21350 | 21400 | 21400 | 21300 | 1233 |
| 349 | 20241115 | 150900 | 15868401600 | 21400 | 21350 | 21400 | 21350 | 1382 |
| 350 | 20241115 | 150800 | 15838894950 | 21300 | 21300 | 21350 | 21300 | 137 |
| 351 | 20241115 | 150700 | 15835975350 | 21300 | 21300 | 21350 | 21200 | 419 |
| 352 | 20241115 | 150600 | 15827057750 | 21300 | 21300 | 21350 | 21250 | 1624 |
| 353 | 20241115 | 150500 | 15792475200 | 21300 | 21200 | 21300 | 21150 | 1449 |
| 354 | 20241115 | 150400 | 15761729000 | 21250 | 21250 | 21250 | 21150 | 906 |
| 355 | 20241115 | 150300 | 15742518800 | 21250 | 21250 | 21250 | 21250 | 350 |
| 356 | 20241115 | 150200 | 15735081300 | 21250 | 21250 | 21250 | 21200 | 189 |
| 357 | 20241115 | 150100 | 15731065300 | 21250 | 21250 | 21250 | 21200 | 206 |
| 358 | 20241115 | 150000 | 15726693450 | 21200 | 21250 | 21250 | 21200 | 303 |
| 359 | 20241115 | 145900 | 15720266800 | 21250 | 21250 | 21250 | 21200 | 12 |
| 360 | 20241115 | 145800 | 15720011900 | 21250 | 21250 | 21250 | 21250 | 4 |
| 361 | 20241115 | 145700 | 15719926900 | 21200 | 21250 | 21300 | 21200 | 116 |
| 362 | 20241115 | 145600 | 15717461950 | 21300 | 21250 | 21300 | 21200 | 551 |
| 363 | 20241115 | 145500 | 15705748500 | 21250 | 21300 | 21300 | 21250 | 73 |
| 364 | 20241115 | 145400 | 15704197150 | 21250 | 21250 | 21300 | 21250 | 168 |
| 365 | 20241115 | 145300 | 15700624850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 366 | 20241115 | 145200 | 15700624850 | 21300 | 21250 | 21300 | 21200 | 918 |
| 367 | 20241115 | 145100 | 15681117400 | 21250 | 21300 | 21300 | 21200 | 69 |
| 368 | 20241115 | 145000 | 15679651000 | 21250 | 21250 | 21250 | 21250 | 329 |
| 369 | 20241115 | 144900 | 15672659750 | 21250 | 21250 | 21250 | 21200 | 334 |
| 370 | 20241115 | 144800 | 15665565750 | 21250 | 21250 | 21250 | 21250 | 76 |
| 371 | 20241115 | 144700 | 15663950750 | 21200 | 21300 | 21300 | 21200 | 1618 |
| 372 | 20241115 | 144600 | 15629492150 | 21300 | 21150 | 21300 | 21150 | 2217 |
| 373 | 20241115 | 144500 | 15582415550 | 21150 | 21250 | 21250 | 21150 | 697 |
| 374 | 20241115 | 144400 | 15567639150 | 21250 | 21200 | 21250 | 21200 | 1012 |
| 375 | 20241115 | 144300 | 15546184250 | 21250 | 21250 | 21250 | 21200 | 342 |
| 376 | 20241115 | 144200 | 15538933600 | 21200 | 21250 | 21250 | 21200 | 42 |
| 377 | 20241115 | 144100 | 15538041250 | 21250 | 21200 | 21300 | 21200 | 133 |
| 378 | 20241115 | 144000 | 15535215300 | 21300 | 21300 | 21300 | 21250 | 209 |
| 379 | 20241115 | 143900 | 15530771100 | 21300 | 21250 | 21300 | 21250 | 261 |
| 380 | 20241115 | 143800 | 15525216900 | 21250 | 21300 | 21300 | 21250 | 121 |
| 381 | 20241115 | 143700 | 15522641650 | 21300 | 21200 | 21300 | 21200 | 2519 |
| 382 | 20241115 | 143600 | 15469002100 | 21250 | 21250 | 21300 | 21200 | 429 |
| 383 | 20241115 | 143500 | 15459885750 | 21250 | 21300 | 21300 | 21250 | 769 |
| 384 | 20241115 | 143400 | 15443540450 | 21300 | 21300 | 21300 | 21250 | 698 |
| 385 | 20241115 | 143300 | 15428706100 | 21300 | 21300 | 21300 | 21300 | 71 |
| 386 | 20241115 | 143200 | 15427193800 | 21300 | 21250 | 21300 | 21250 | 66 |
| 387 | 20241115 | 143100 | 15425790750 | 21300 | 21300 | 21300 | 21250 | 687 |
| 388 | 20241115 | 143000 | 15411161850 | 21300 | 21300 | 21300 | 21300 | 10 |
| 389 | 20241115 | 142900 | 15410948850 | 21250 | 21250 | 21300 | 21250 | 291 |
| 390 | 20241115 | 142800 | 15404759000 | 21300 | 21300 | 21300 | 21250 | 301 |
| 391 | 20241115 | 142700 | 15398357250 | 21250 | 21250 | 21250 | 21200 | 584 |
| 392 | 20241115 | 142600 | 15385947350 | 21250 | 21200 | 21250 | 21200 | 206 |
| 393 | 20241115 | 142500 | 15381580100 | 21200 | 21250 | 21250 | 21200 | 202 |
| 394 | 20241115 | 142400 | 15377297150 | 21250 | 21200 | 21300 | 21200 | 81 |
| 395 | 20241115 | 142300 | 15375574350 | 21250 | 21300 | 21300 | 21250 | 783 |
| 396 | 20241115 | 142200 | 15358928550 | 21200 | 21300 | 21300 | 21200 | 383 |
| 397 | 20241115 | 142100 | 15350790550 | 21300 | 21250 | 21300 | 21250 | 17 |
| 398 | 20241115 | 142000 | 15350428550 | 21300 | 21300 | 21300 | 21300 | 48 |
| 399 | 20241115 | 141900 | 15349406150 | 21300 | 21250 | 21300 | 21250 | 3 |
| 400 | 20241115 | 141800 | 15349342350 | 21300 | 21300 | 21300 | 21300 | 94 |
| 401 | 20241115 | 141700 | 15347340150 | 21300 | 21300 | 21300 | 21200 | 238 |
| 402 | 20241115 | 141600 | 15342270950 | 21300 | 21200 | 21300 | 21200 | 30 |
| 403 | 20241115 | 141500 | 15341633500 | 21300 | 21250 | 21300 | 21250 | 469 |
| 404 | 20241115 | 141400 | 15331663900 | 21300 | 21250 | 21300 | 21250 | 271 |
| 405 | 20241115 | 141300 | 15325904900 | 21350 | 21350 | 21350 | 21250 | 510 |
| 406 | 20241115 | 141200 | 15315066400 | 21350 | 21350 | 21350 | 21250 | 653 |
| 407 | 20241115 | 141100 | 15301156450 | 21350 | 21350 | 21350 | 21350 | 903 |
| 408 | 20241115 | 141000 | 15281877400 | 21350 | 21350 | 21350 | 21350 | 537 |
| 409 | 20241115 | 140900 | 15270412450 | 21300 | 21350 | 21350 | 21300 | 56 |
| 410 | 20241115 | 140800 | 15269216950 | 21350 | 21300 | 21350 | 21300 | 49 |
| 411 | 20241115 | 140700 | 15268172250 | 21300 | 21350 | 21350 | 21300 | 577 |
| 412 | 20241115 | 140600 | 15255853450 | 21400 | 21350 | 21400 | 21350 | 54 |
| 413 | 20241115 | 140500 | 15254698000 | 21400 | 21350 | 21400 | 21350 | 1647 |
| 414 | 20241115 | 140400 | 15219533950 | 21350 | 21300 | 21350 | 21250 | 579 |
| 415 | 20241115 | 140300 | 15207196000 | 21350 | 21300 | 21350 | 21300 | 310 |
| 416 | 20241115 | 140200 | 15200592500 | 21350 | 21300 | 21350 | 21250 | 745 |
| 417 | 20241115 | 140100 | 15184724050 | 21300 | 21300 | 21300 | 21250 | 83 |
| 418 | 20241115 | 140000 | 15182956250 | 21250 | 21250 | 21300 | 21200 | 89 |
| 419 | 20241115 | 135900 | 15181062600 | 21350 | 21300 | 21350 | 21150 | 3207 |
| 420 | 20241115 | 135800 | 15112934350 | 21300 | 21300 | 21300 | 21300 | 205 |
| 421 | 20241115 | 135700 | 15108567850 | 21350 | 21250 | 21350 | 21250 | 644 |
| 422 | 20241115 | 135600 | 15094857500 | 21300 | 21300 | 21350 | 21300 | 110 |
| 423 | 20241115 | 135500 | 15092511150 | 21300 | 21300 | 21350 | 21300 | 213 |
| 424 | 20241115 | 135400 | 15087974150 | 21300 | 21300 | 21350 | 21300 | 129 |
| 425 | 20241115 | 135300 | 15085226400 | 21300 | 21300 | 21300 | 21250 | 994 |
| 426 | 20241115 | 135200 | 15064063400 | 21250 | 21300 | 21300 | 21250 | 5 |
| 427 | 20241115 | 135100 | 15063957000 | 21250 | 21300 | 21300 | 21250 | 90 |
| 428 | 20241115 | 135000 | 15062044000 | 21200 | 21250 | 21300 | 21200 | 351 |
| 429 | 20241115 | 134900 | 15054588700 | 21200 | 21200 | 21300 | 21200 | 37 |
| 430 | 20241115 | 134800 | 15053801900 | 21300 | 21250 | 21300 | 21250 | 99 |
| 431 | 20241115 | 134700 | 15051697700 | 21250 | 21300 | 21300 | 21250 | 592 |
| 432 | 20241115 | 134600 | 15039110650 | 21300 | 21300 | 21300 | 21300 | 62 |
| 433 | 20241115 | 134500 | 15037790050 | 21250 | 21250 | 21300 | 21250 | 6 |
| 434 | 20241115 | 134400 | 15037662400 | 21300 | 21250 | 21300 | 21250 | 42 |
| 435 | 20241115 | 134300 | 15036767900 | 21300 | 21250 | 21300 | 21250 | 15 |
| 436 | 20241115 | 134200 | 15036448650 | 21250 | 21300 | 21300 | 21250 | 66 |
| 437 | 20241115 | 134100 | 15035046100 | 21300 | 21250 | 21300 | 21250 | 533 |
| 438 | 20241115 | 134000 | 15023719700 | 21200 | 21200 | 21200 | 21200 | 2 |
| 439 | 20241115 | 133900 | 15023677300 | 21250 | 21250 | 21250 | 21200 | 17 |
| 440 | 20241115 | 133800 | 15023316350 | 21250 | 21250 | 21250 | 21250 | 103 |
| 441 | 20241115 | 133700 | 15021127600 | 21250 | 21300 | 21300 | 21250 | 50 |
| 442 | 20241115 | 133600 | 15020062700 | 21350 | 21200 | 21350 | 21200 | 1092 |
| 443 | 20241115 | 133500 | 14996787250 | 21200 | 21200 | 21250 | 21200 | 458 |
| 444 | 20241115 | 133400 | 14987058350 | 21250 | 21250 | 21250 | 21200 | 12 |
| 445 | 20241115 | 133300 | 14986803450 | 21250 | 21200 | 21250 | 21150 | 189 |
| 446 | 20241115 | 133200 | 14982797300 | 21200 | 21200 | 21200 | 21150 | 126 |
| 447 | 20241115 | 133100 | 14980126200 | 21200 | 21250 | 21250 | 21200 | 490 |
| 448 | 20241115 | 133000 | 14969737500 | 21200 | 21250 | 21250 | 21200 | 10 |
| 449 | 20241115 | 132900 | 14969525250 | 21250 | 21150 | 21250 | 21150 | 15 |
| 450 | 20241115 | 132800 | 14969206700 | 21250 | 21250 | 21250 | 21200 | 412 |
| 451 | 20241115 | 132700 | 14960468700 | 21250 | 21200 | 21250 | 21150 | 921 |
| 452 | 20241115 | 132600 | 14940944650 | 21250 | 21250 | 21250 | 21250 | 13 |
| 453 | 20241115 | 132500 | 14940668400 | 21200 | 21200 | 21200 | 21200 | 2 |
| 454 | 20241115 | 132400 | 14940626000 | 21250 | 21250 | 21250 | 21200 | 141 |
| 455 | 20241115 | 132300 | 14937633900 | 21250 | 21300 | 21350 | 21200 | 772 |
| 456 | 20241115 | 132200 | 14921174500 | 21250 | 21300 | 21300 | 21250 | 114 |
| 457 | 20241115 | 132100 | 14918751400 | 21300 | 21300 | 21300 | 21300 | 1006 |
| 458 | 20241115 | 132000 | 14897323600 | 21300 | 21250 | 21350 | 21250 | 1171 |
| 459 | 20241115 | 131900 | 14872385650 | 21250 | 21250 | 21250 | 21200 | 435 |
| 460 | 20241115 | 131800 | 14863163050 | 21250 | 21250 | 21300 | 21250 | 173 |
| 461 | 20241115 | 131700 | 14859484150 | 21350 | 21350 | 21350 | 21350 | 10 |
| 462 | 20241115 | 131600 | 14859270650 | 21250 | 21350 | 21350 | 21250 | 94 |
| 463 | 20241115 | 131500 | 14857273050 | 21350 | 21300 | 21350 | 21300 | 1000 |
| 464 | 20241115 | 131400 | 14835946600 | 21300 | 21300 | 21300 | 21300 | 50 |
| 465 | 20241115 | 131300 | 14834881600 | 21250 | 21350 | 21350 | 21250 | 71 |
| 466 | 20241115 | 131200 | 14833372750 | 21200 | 21250 | 21350 | 21200 | 2215 |
| 467 | 20241115 | 131100 | 14786241250 | 21250 | 21250 | 21250 | 21250 | 609 |
| 468 | 20241115 | 131000 | 14773300000 | 21300 | 21250 | 21300 | 21250 | 200 |
| 469 | 20241115 | 130900 | 14769049950 | 21300 | 21250 | 21300 | 21250 | 389 |
| 470 | 20241115 | 130800 | 14760783600 | 21300 | 21300 | 21300 | 21250 | 123 |
| 471 | 20241115 | 130700 | 14758166200 | 21250 | 21300 | 21300 | 21250 | 302 |
| 472 | 20241115 | 130600 | 14751748350 | 21250 | 21350 | 21350 | 21250 | 760 |
| 473 | 20241115 | 130500 | 14735596350 | 21300 | 21300 | 21350 | 21250 | 227 |
| 474 | 20241115 | 130400 | 14730761200 | 21300 | 21350 | 21350 | 21300 | 179 |
| 475 | 20241115 | 130300 | 14726945550 | 21350 | 21350 | 21350 | 21350 | 58 |
| 476 | 20241115 | 130200 | 14725707250 | 21350 | 21350 | 21350 | 21350 | 432 |
| 477 | 20241115 | 130100 | 14716484050 | 21400 | 21400 | 21400 | 21350 | 170 |
| 478 | 20241115 | 130000 | 14712846600 | 21400 | 21350 | 21400 | 21350 | 996 |
| 479 | 20241115 | 125900 | 14691580500 | 21350 | 21300 | 21350 | 21300 | 203 |
| 480 | 20241115 | 125800 | 14687251350 | 21350 | 21300 | 21350 | 21300 | 178 |
| 481 | 20241115 | 125700 | 14683458450 | 21300 | 21250 | 21300 | 21250 | 287 |
| 482 | 20241115 | 125600 | 14677346300 | 21300 | 21300 | 21300 | 21250 | 109 |
| 483 | 20241115 | 125500 | 14675026850 | 21300 | 21250 | 21300 | 21250 | 1179 |
| 484 | 20241115 | 125400 | 14649970750 | 21300 | 21300 | 21300 | 21300 | 4 |
| 485 | 20241115 | 125300 | 14649885550 | 21300 | 21350 | 21350 | 21300 | 121 |
| 486 | 20241115 | 125200 | 14647306450 | 21350 | 21300 | 21350 | 21300 | 202 |
| 487 | 20241115 | 125100 | 14643003800 | 21300 | 21300 | 21350 | 21300 | 302 |
| 488 | 20241115 | 125000 | 14636569350 | 21300 | 21300 | 21300 | 21250 | 61 |
| 489 | 20241115 | 124900 | 14635272800 | 21250 | 21300 | 21300 | 21250 | 42 |
| 490 | 20241115 | 124800 | 14634380200 | 21300 | 21350 | 21350 | 21300 | 98 |
| 491 | 20241115 | 124700 | 14632290100 | 21300 | 21250 | 21300 | 21250 | 205 |
| 492 | 20241115 | 124600 | 14627924800 | 21350 | 21300 | 21350 | 21250 | 198 |
| 493 | 20241115 | 124500 | 14623713750 | 21400 | 21250 | 21400 | 21250 | 13 |
| 494 | 20241115 | 124400 | 14623436550 | 21400 | 21300 | 21400 | 21300 | 457 |
| 495 | 20241115 | 124300 | 14613680400 | 21300 | 21350 | 21350 | 21250 | 968 |
| 496 | 20241115 | 124200 | 14593045250 | 21400 | 21450 | 21450 | 21350 | 395 |
| 497 | 20241115 | 124100 | 14584602800 | 21400 | 21350 | 21450 | 21350 | 1338 |
| 498 | 20241115 | 124000 | 14555970750 | 21400 | 21350 | 21400 | 21350 | 937 |
| 499 | 20241115 | 123900 | 14535949250 | 21400 | 21350 | 21400 | 21350 | 2140 |
| 500 | 20241115 | 123800 | 14490254700 | 21350 | 21350 | 21350 | 21350 | 502 |
| 501 | 20241115 | 123700 | 14479537000 | 21350 | 21300 | 21350 | 21300 | 671 |
| 502 | 20241115 | 123600 | 14465244100 | 21300 | 21300 | 21350 | 21300 | 849 |
| 503 | 20241115 | 123500 | 14447156900 | 21350 | 21250 | 21350 | 21250 | 570 |
| 504 | 20241115 | 123400 | 14435016450 | 21250 | 21250 | 21250 | 21150 | 2355 |
| 505 | 20241115 | 123300 | 14385049650 | 21250 | 21200 | 21250 | 21200 | 365 |
| 506 | 20241115 | 123200 | 14377311550 | 21200 | 21200 | 21200 | 21200 | 269 |
| 507 | 20241115 | 123100 | 14371608750 | 21200 | 21150 | 21200 | 21150 | 294 |
| 508 | 20241115 | 123000 | 14365376300 | 21150 | 21250 | 21250 | 21150 | 603 |
| 509 | 20241115 | 122900 | 14352622100 | 21200 | 21200 | 21200 | 21150 | 702 |
| 510 | 20241115 | 122800 | 14337742850 | 21250 | 21250 | 21250 | 21150 | 445 |
| 511 | 20241115 | 122700 | 14328321800 | 21200 | 21250 | 21250 | 21200 | 604 |
| 512 | 20241115 | 122600 | 14315516800 | 21250 | 21200 | 21250 | 21200 | 608 |
| 513 | 20241115 | 122500 | 14302611100 | 21200 | 21250 | 21250 | 21200 | 55 |
| 514 | 20241115 | 122400 | 14301443450 | 21200 | 21100 | 21200 | 21100 | 1578 |
| 515 | 20241115 | 122300 | 14268069850 | 21150 | 21100 | 21150 | 21100 | 127 |
| 516 | 20241115 | 122200 | 14265386400 | 21150 | 21100 | 21150 | 21100 | 755 |
| 517 | 20241115 | 122100 | 14249454900 | 21100 | 21150 | 21150 | 21100 | 79 |
| 518 | 20241115 | 122000 | 14247786600 | 21150 | 21100 | 21150 | 21100 | 311 |
| 519 | 20241115 | 121900 | 14241224400 | 21150 | 21050 | 21150 | 21050 | 367 |
| 520 | 20241115 | 121800 | 14233479900 | 21050 | 21100 | 21100 | 21050 | 38 |
| 521 | 20241115 | 121700 | 14232678150 | 21100 | 21150 | 21150 | 21050 | 226 |
| 522 | 20241115 | 121600 | 14227908900 | 21150 | 21150 | 21150 | 21150 | 144 |
| 523 | 20241115 | 121500 | 14224863300 | 21150 | 21050 | 21150 | 21050 | 1212 |
| 524 | 20241115 | 121400 | 14199314800 | 21000 | 21000 | 21000 | 21000 | 71 |
| 525 | 20241115 | 121300 | 14197823800 | 21000 | 21000 | 21000 | 21000 | 273 |
| 526 | 20241115 | 121200 | 14192090800 | 21050 | 21050 | 21050 | 21000 | 33 |
| 527 | 20241115 | 121100 | 14191396650 | 21000 | 21000 | 21000 | 20950 | 90 |
| 528 | 20241115 | 121000 | 14189506700 | 21050 | 20950 | 21050 | 20950 | 677 |
| 529 | 20241115 | 120900 | 14175283100 | 21050 | 20950 | 21050 | 20950 | 116 |
| 530 | 20241115 | 120800 | 14172851300 | 21000 | 21000 | 21000 | 20950 | 297 |
| 531 | 20241115 | 120700 | 14166614400 | 21000 | 20950 | 21050 | 20950 | 230 |
| 532 | 20241115 | 120600 | 14161785450 | 20950 | 20950 | 21000 | 20950 | 91 |
| 533 | 20241115 | 120500 | 14159877150 | 20850 | 20950 | 20950 | 20850 | 2003 |
| 534 | 20241115 | 120400 | 14118053400 | 20950 | 20900 | 21000 | 20850 | 456 |
| 535 | 20241115 | 120300 | 14108512100 | 20900 | 20850 | 20900 | 20850 | 175 |
| 536 | 20241115 | 120200 | 14104856950 | 20850 | 20900 | 20900 | 20850 | 1368 |
| 537 | 20241115 | 120100 | 14076329150 | 20900 | 20900 | 20900 | 20900 | 16 |
| 538 | 20241115 | 120000 | 14075994750 | 20850 | 20850 | 20850 | 20850 | 42 |
| 539 | 20241115 | 115900 | 14075119050 | 20900 | 20900 | 20950 | 20900 | 279 |
| 540 | 20241115 | 115800 | 14069287900 | 20900 | 20850 | 20900 | 20850 | 292 |
| 541 | 20241115 | 115700 | 14063185550 | 20850 | 20850 | 20900 | 20850 | 1406 |
| 542 | 20241115 | 115600 | 14033852700 | 20850 | 20900 | 20900 | 20850 | 1062 |
| 543 | 20241115 | 115500 | 14011700750 | 20900 | 20950 | 21000 | 20900 | 2393 |
| 544 | 20241115 | 115400 | 13961659750 | 21000 | 21000 | 21000 | 21000 | 49 |
| 545 | 20241115 | 115300 | 13960630750 | 21000 | 21000 | 21000 | 21000 | 262 |
| 546 | 20241115 | 115200 | 13955128750 | 21000 | 21000 | 21000 | 21000 | 264 |
| 547 | 20241115 | 115100 | 13949584750 | 21000 | 21000 | 21000 | 21000 | 3 |
| 548 | 20241115 | 115000 | 13949521750 | 21000 | 21050 | 21050 | 21000 | 139 |
| 549 | 20241115 | 114900 | 13946602550 | 21000 | 21000 | 21000 | 21000 | 233 |
| 550 | 20241115 | 114800 | 13941709550 | 21000 | 21000 | 21000 | 20950 | 516 |
| 551 | 20241115 | 114700 | 13930886200 | 20950 | 21050 | 21050 | 20950 | 478 |
| 552 | 20241115 | 114600 | 13920865400 | 21050 | 21050 | 21050 | 21050 | 12 |
| 553 | 20241115 | 114500 | 13920612800 | 21000 | 20950 | 21000 | 20950 | 150 |
| 554 | 20241115 | 114400 | 13917463150 | 20950 | 21000 | 21000 | 20950 | 384 |
| 555 | 20241115 | 114300 | 13909400000 | 21000 | 21000 | 21000 | 21000 | 87 |
| 556 | 20241115 | 114200 | 13907573000 | 21000 | 21000 | 21100 | 21000 | 122 |
| 557 | 20241115 | 114100 | 13905006400 | 21100 | 21000 | 21100 | 20950 | 643 |
| 558 | 20241115 | 114000 | 13891510800 | 20950 | 21050 | 21100 | 20950 | 467 |
| 559 | 20241115 | 113900 | 13881702150 | 21050 | 21050 | 21100 | 21050 | 84 |
| 560 | 20241115 | 113800 | 13879933400 | 21050 | 20950 | 21050 | 20900 | 736 |
| 561 | 20241115 | 113700 | 13864473600 | 21050 | 20900 | 21050 | 20900 | 272 |
| 562 | 20241115 | 113600 | 13858757400 | 20900 | 21100 | 21100 | 20900 | 1413 |
| 563 | 20241115 | 113500 | 13829163650 | 21100 | 21050 | 21100 | 21000 | 204 |
| 564 | 20241115 | 113400 | 13824878900 | 21050 | 21000 | 21050 | 21000 | 70 |
| 565 | 20241115 | 113300 | 13823406950 | 21100 | 21000 | 21100 | 21000 | 144 |
| 566 | 20241115 | 113200 | 13820380450 | 21000 | 21100 | 21150 | 21000 | 168 |
| 567 | 20241115 | 113100 | 13816839350 | 21100 | 21000 | 21100 | 21000 | 280 |
| 568 | 20241115 | 113000 | 13810949650 | 21050 | 20900 | 21050 | 20900 | 1578 |
| 569 | 20241115 | 112900 | 13777923500 | 21000 | 21000 | 21000 | 20900 | 2108 |
| 570 | 20241115 | 112800 | 13733756850 | 21000 | 21050 | 21050 | 21000 | 66 |
| 571 | 20241115 | 112700 | 13732369550 | 21050 | 21100 | 21100 | 21000 | 347 |
| 572 | 20241115 | 112600 | 13725063900 | 21150 | 21150 | 21150 | 21050 | 11 |
| 573 | 20241115 | 112500 | 13724832100 | 21050 | 21100 | 21150 | 21050 | 75 |
| 574 | 20241115 | 112400 | 13723252850 | 21150 | 21100 | 21200 | 21100 | 1494 |
| 575 | 20241115 | 112300 | 13691717850 | 21100 | 21100 | 21100 | 21100 | 294 |
| 576 | 20241115 | 112200 | 13685514450 | 21100 | 21100 | 21100 | 21100 | 308 |
| 577 | 20241115 | 112100 | 13679015650 | 21150 | 21150 | 21150 | 21150 | 274 |
| 578 | 20241115 | 112000 | 13673220550 | 21150 | 21150 | 21150 | 21100 | 136 |
| 579 | 20241115 | 111900 | 13670347100 | 21150 | 21150 | 21200 | 21150 | 272 |
| 580 | 20241115 | 111800 | 13664594200 | 21200 | 21100 | 21200 | 21100 | 541 |
| 581 | 20241115 | 111700 | 13653151300 | 21150 | 21150 | 21150 | 21100 | 291 |
| 582 | 20241115 | 111600 | 13647007300 | 21150 | 21100 | 21150 | 21050 | 680 |
| 583 | 20241115 | 111500 | 13632662400 | 21100 | 21100 | 21100 | 21100 | 603 |
| 584 | 20241115 | 111400 | 13619939100 | 21100 | 21050 | 21100 | 21000 | 383 |
| 585 | 20241115 | 111300 | 13611886550 | 21050 | 21050 | 21100 | 21000 | 672 |
| 586 | 20241115 | 111200 | 13597765900 | 21050 | 21100 | 21100 | 21000 | 762 |
| 587 | 20241115 | 111100 | 13581736100 | 21050 | 21000 | 21150 | 21000 | 1103 |
| 588 | 20241115 | 111000 | 13558494550 | 20950 | 21000 | 21000 | 20950 | 408 |
| 589 | 20241115 | 110900 | 13549941600 | 21000 | 21000 | 21000 | 21000 | 475 |
| 590 | 20241115 | 110800 | 13539966600 | 21000 | 20800 | 21000 | 20800 | 671 |
| 591 | 20241115 | 110700 | 13525957350 | 20850 | 21000 | 21000 | 20750 | 7857 |
| 592 | 20241115 | 110600 | 13361960100 | 21000 | 21000 | 21050 | 20950 | 2737 |
| 593 | 20241115 | 110500 | 13304595050 | 21000 | 21000 | 21050 | 21000 | 1469 |
| 594 | 20241115 | 110400 | 13273742050 | 21000 | 21000 | 21100 | 21000 | 1904 |
| 595 | 20241115 | 110300 | 13233720950 | 20950 | 21050 | 21100 | 20950 | 4887 |
| 596 | 20241115 | 110200 | 13130977350 | 21050 | 21100 | 21150 | 21000 | 9630 |
| 597 | 20241115 | 110100 | 12928070450 | 21150 | 21150 | 21250 | 21100 | 1249 |
| 598 | 20241115 | 110000 | 12901678200 | 21150 | 21200 | 21250 | 21150 | 2038 |
| 599 | 20241115 | 105900 | 12858520850 | 21200 | 21150 | 21300 | 21150 | 644 |
| 600 | 20241115 | 105800 | 12844894450 | 21150 | 21300 | 21300 | 21150 | 2985 |
| 601 | 20241115 | 105700 | 12781596800 | 21300 | 21300 | 21350 | 21300 | 752 |
| 602 | 20241115 | 105600 | 12765570600 | 21350 | 21350 | 21400 | 21300 | 362 |
| 603 | 20241115 | 105500 | 12757843100 | 21400 | 21300 | 21400 | 21300 | 628 |
| 604 | 20241115 | 105400 | 12744437750 | 21400 | 21350 | 21400 | 21300 | 766 |
| 605 | 20241115 | 105300 | 12728087400 | 21350 | 21300 | 21350 | 21200 | 553 |
| 606 | 20241115 | 105200 | 12716326200 | 21250 | 21300 | 21400 | 21250 | 518 |
| 607 | 20241115 | 105100 | 12705283750 | 21300 | 21350 | 21400 | 21300 | 1603 |
| 608 | 20241115 | 105000 | 12671051250 | 21400 | 21400 | 21450 | 21300 | 1224 |
| 609 | 20241115 | 104900 | 12644863550 | 21350 | 21350 | 21400 | 21050 | 5734 |
| 610 | 20241115 | 104800 | 12523180100 | 21300 | 21250 | 21400 | 21200 | 1932 |
| 611 | 20241115 | 104700 | 12481986850 | 21200 | 21150 | 21250 | 21050 | 5656 |
| 612 | 20241115 | 104600 | 12362563700 | 21100 | 21300 | 21350 | 21100 | 13351 |
| 613 | 20241115 | 104500 | 12079275600 | 21350 | 21400 | 21400 | 21250 | 3541 |
| 614 | 20241115 | 104400 | 12003806500 | 21400 | 21450 | 21450 | 21300 | 1920 |
| 615 | 20241115 | 104300 | 11962812750 | 21500 | 21300 | 21500 | 21300 | 1808 |
| 616 | 20241115 | 104200 | 11924127750 | 21300 | 21500 | 21500 | 21300 | 4407 |
| 617 | 20241115 | 104100 | 11830043900 | 21550 | 21400 | 21600 | 21350 | 2562 |
| 618 | 20241115 | 104000 | 11774961800 | 21350 | 21400 | 21500 | 21250 | 11663 |
| 619 | 20241115 | 103900 | 11526384350 | 21400 | 21550 | 21600 | 21400 | 4475 |
| 620 | 20241115 | 103800 | 11430373600 | 21550 | 21450 | 21650 | 21250 | 20898 |
| 621 | 20241115 | 103700 | 10982233700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 622 | 20241115 | 103600 | 10982233700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 623 | 20241115 | 103500 | 10982233700 | 21350 | 21850 | 21850 | 21350 | 46392 |
| 624 | 20241115 | 103400 | 9982446800 | 21900 | 22100 | 22200 | 21800 | 19516 |
| 625 | 20241115 | 103300 | 9553744750 | 22150 | 21850 | 22350 | 21750 | 23747 |
| 626 | 20241115 | 103200 | 9030960600 | 21950 | 22500 | 23000 | 21800 | 58463 |
| 627 | 20241115 | 103100 | 7723555350 | 22500 | 23400 | 23550 | 22250 | 104080 |
| 628 | 20241115 | 103000 | 5343621600 | 23400 | 23700 | 23850 | 23100 | 86780 |
| 629 | 20241115 | 102900 | 3293856900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 630 | 20241115 | 102800 | 3293856900 | 22900 | 21700 | 22900 | 21700 | 60295 |
| 631 | 20241115 | 102700 | 1938745150 | 21700 | 21800 | 21800 | 21700 | 127 |
| 632 | 20241115 | 102600 | 1935981100 | 21800 | 21800 | 21800 | 21800 | 256 |
| 633 | 20241115 | 102500 | 1930400300 | 21850 | 21800 | 21900 | 21800 | 1035 |
| 634 | 20241115 | 102400 | 1907801600 | 21800 | 21800 | 21850 | 21700 | 1097 |
| 635 | 20241115 | 102300 | 1883920100 | 21800 | 21800 | 21900 | 21800 | 557 |
| 636 | 20241115 | 102200 | 1871754300 | 21800 | 21700 | 21800 | 21550 | 2131 |
| 637 | 20241115 | 102100 | 1825608250 | 21700 | 21650 | 21700 | 21650 | 64 |
| 638 | 20241115 | 102000 | 1824221000 | 21650 | 21700 | 21700 | 21650 | 151 |
| 639 | 20241115 | 101900 | 1820945300 | 21700 | 21700 | 21700 | 21650 | 482 |
| 640 | 20241115 | 101800 | 1810486800 | 21650 | 21650 | 21650 | 21650 | 25 |
| 641 | 20241115 | 101700 | 1809945550 | 21700 | 21650 | 21700 | 21650 | 263 |
| 642 | 20241115 | 101600 | 1804238950 | 21700 | 21700 | 21700 | 21650 | 18 |
| 643 | 20241115 | 101500 | 1803848500 | 21700 | 21750 | 21800 | 21700 | 453 |
| 644 | 20241115 | 101400 | 1793993950 | 21750 | 21700 | 21750 | 21650 | 250 |
| 645 | 20241115 | 101300 | 1788564800 | 21550 | 21550 | 21650 | 21550 | 856 |
| 646 | 20241115 | 101200 | 1770048400 | 21650 | 21600 | 21650 | 21500 | 732 |
| 647 | 20241115 | 101100 | 1754244200 | 21600 | 21550 | 21650 | 21550 | 475 |
| 648 | 20241115 | 101000 | 1743985300 | 21600 | 21650 | 21650 | 21600 | 163 |
| 649 | 20241115 | 100900 | 1740464200 | 21700 | 21600 | 21700 | 21600 | 790 |
| 650 | 20241115 | 100800 | 1723392300 | 21600 | 21600 | 21600 | 21550 | 5 |
| 651 | 20241115 | 100700 | 1723284400 | 21600 | 21600 | 21600 | 21600 | 255 |
| 652 | 20241115 | 100600 | 1717776400 | 21500 | 21500 | 21500 | 21500 | 2585 |
| 653 | 20241115 | 100500 | 1662198900 | 21550 | 21500 | 21600 | 21500 | 2053 |
| 654 | 20241115 | 100400 | 1618035100 | 21550 | 21600 | 21600 | 21550 | 283 |
| 655 | 20241115 | 100300 | 1611936400 | 21600 | 21550 | 21600 | 21500 | 55 |
| 656 | 20241115 | 100200 | 1610749800 | 21550 | 21550 | 21550 | 21500 | 660 |
| 657 | 20241115 | 100100 | 1596526900 | 21500 | 21500 | 21550 | 21500 | 440 |
| 658 | 20241115 | 100000 | 1587053550 | 21500 | 21500 | 21500 | 21500 | 764 |
| 659 | 20241115 | 095900 | 1570627550 | 21550 | 21500 | 21550 | 21500 | 19 |
| 660 | 20241115 | 095800 | 1570218350 | 21500 | 21500 | 21550 | 21500 | 573 |
| 661 | 20241115 | 095700 | 1557895500 | 21500 | 21650 | 21650 | 21500 | 2127 |
| 662 | 20241115 | 095600 | 1512026950 | 21650 | 21700 | 21700 | 21650 | 17 |
| 663 | 20241115 | 095500 | 1511658700 | 21650 | 21700 | 21700 | 21650 | 52 |
| 664 | 20241115 | 095400 | 1510532800 | 21650 | 21650 | 21700 | 21650 | 472 |
| 665 | 20241115 | 095300 | 1500311250 | 21700 | 21700 | 21700 | 21700 | 138 |
| 666 | 20241115 | 095200 | 1497316650 | 21700 | 21650 | 21700 | 21650 | 527 |
| 667 | 20241115 | 095100 | 1485891450 | 21750 | 21750 | 21750 | 21650 | 1388 |
| 668 | 20241115 | 095000 | 1455764000 | 21750 | 21750 | 21800 | 21750 | 382 |
| 669 | 20241115 | 094900 | 1447453000 | 21750 | 21700 | 21750 | 21650 | 354 |
| 670 | 20241115 | 094800 | 1439758000 | 21650 | 21650 | 21650 | 21650 | 12 |
| 671 | 20241115 | 094700 | 1439498200 | 21700 | 21700 | 21700 | 21600 | 765 |
| 672 | 20241115 | 094600 | 1422944750 | 21650 | 21800 | 21800 | 21650 | 876 |
| 673 | 20241115 | 094500 | 1403919600 | 21800 | 21850 | 21900 | 21800 | 18 |
| 674 | 20241115 | 094400 | 1403526350 | 21850 | 21800 | 21850 | 21750 | 1811 |
| 675 | 20241115 | 094300 | 1364050150 | 21850 | 21900 | 21900 | 21850 | 15 |
| 676 | 20241115 | 094200 | 1363722000 | 21900 | 21800 | 21900 | 21800 | 33 |
| 677 | 20241115 | 094100 | 1363002400 | 21800 | 21850 | 21850 | 21800 | 306 |
| 678 | 20241115 | 094000 | 1356318800 | 21850 | 21950 | 22000 | 21850 | 514 |
| 679 | 20241115 | 093900 | 1345056550 | 21900 | 21900 | 21900 | 21900 | 818 |
| 680 | 20241115 | 093800 | 1327142350 | 21900 | 21900 | 21950 | 21850 | 1443 |
| 681 | 20241115 | 093700 | 1295550600 | 21950 | 21950 | 22000 | 21950 | 191 |
| 682 | 20241115 | 093600 | 1291358100 | 22000 | 22000 | 22050 | 21950 | 131 |
| 683 | 20241115 | 093500 | 1288477100 | 22000 | 22000 | 22050 | 21950 | 1740 |
| 684 | 20241115 | 093400 | 1250194850 | 22000 | 21800 | 22050 | 21800 | 2154 |
| 685 | 20241115 | 093300 | 1202894800 | 21800 | 21900 | 21950 | 21800 | 3001 |
| 686 | 20241115 | 093200 | 1137212100 | 21950 | 21950 | 21950 | 21950 | 118 |
| 687 | 20241115 | 093100 | 1134622000 | 21950 | 22050 | 22050 | 21950 | 1810 |
| 688 | 20241115 | 093000 | 1094783550 | 22050 | 21950 | 22050 | 21950 | 1507 |
| 689 | 20241115 | 092900 | 1061630750 | 21900 | 21950 | 22050 | 21900 | 5118 |
| 690 | 20241115 | 092800 | 948902650 | 21950 | 21750 | 22000 | 21750 | 4930 |
| 691 | 20241115 | 092700 | 840797250 | 21750 | 21750 | 21750 | 21750 | 3 |
| 692 | 20241115 | 092600 | 840732000 | 21700 | 21700 | 21800 | 21650 | 3784 |
| 693 | 20241115 | 092500 | 758491750 | 21750 | 21750 | 21850 | 21700 | 310 |
| 694 | 20241115 | 092400 | 751747450 | 21700 | 21800 | 21800 | 21700 | 491 |
| 695 | 20241115 | 092300 | 741072150 | 21700 | 21800 | 21900 | 21700 | 745 |
| 696 | 20241115 | 092200 | 724851800 | 21850 | 21900 | 21900 | 21850 | 685 |
| 697 | 20241115 | 092100 | 709859000 | 21900 | 21800 | 21900 | 21800 | 880 |
| 698 | 20241115 | 092000 | 690615750 | 21800 | 21800 | 21800 | 21750 | 964 |
| 699 | 20241115 | 091900 | 669602500 | 21800 | 21600 | 21950 | 21600 | 3244 |
| 700 | 20241115 | 091800 | 599092700 | 21700 | 21650 | 21700 | 21650 | 408 |
| 701 | 20241115 | 091700 | 590257000 | 21700 | 21550 | 21800 | 21550 | 2299 |
| 702 | 20241115 | 091600 | 540532250 | 21500 | 21400 | 21500 | 21250 | 949 |
| 703 | 20241115 | 091500 | 520193300 | 21400 | 21350 | 21400 | 21250 | 1132 |
| 704 | 20241115 | 091400 | 496021850 | 21300 | 21300 | 21300 | 21250 | 360 |
| 705 | 20241115 | 091300 | 488355350 | 21350 | 21250 | 21400 | 21250 | 1116 |
| 706 | 20241115 | 091200 | 464483550 | 21400 | 21200 | 21400 | 21200 | 3772 |
| 707 | 20241115 | 091100 | 383966050 | 21250 | 21000 | 21250 | 21000 | 1799 |
| 708 | 20241115 | 091000 | 346061700 | 21000 | 20900 | 21000 | 20850 | 3088 |
| 709 | 20241115 | 090900 | 281242150 | 21000 | 21000 | 21050 | 20750 | 1641 |
| 710 | 20241115 | 090800 | 246970850 | 21000 | 21000 | 21000 | 20900 | 614 |
| 711 | 20241115 | 090700 | 234109300 | 21000 | 21200 | 21200 | 21000 | 1240 |
| 712 | 20241115 | 090600 | 207977300 | 21050 | 20950 | 21200 | 20950 | 580 |
| 713 | 20241115 | 090500 | 195755650 | 21000 | 20900 | 21050 | 20800 | 871 |
| 714 | 20241115 | 090400 | 177496550 | 20900 | 20900 | 20900 | 20900 | 1097 |
| 715 | 20241115 | 090300 | 154569250 | 20950 | 21050 | 21050 | 20950 | 141 |
| 716 | 20241115 | 090200 | 151613850 | 20950 | 20900 | 20950 | 20900 | 465 |
| 717 | 20241115 | 090100 | 141887850 | 20900 | 20950 | 20950 | 20800 | 2754 |
| 718 | 20241115 | 090000 | 84309700 | 21000 | 20850 | 21000 | 20850 | 4039 |