32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 3 | 20241115 | 185800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20241115 | 185700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20241115 | 185600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20241115 | 185500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20241115 | 185400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20241115 | 185300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20241115 | 185200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20241115 | 185100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20241115 | 185000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20241115 | 184900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20241115 | 184800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20241115 | 184700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20241115 | 184600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20241115 | 184500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20241115 | 184400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20241115 | 184300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20241115 | 184200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20241115 | 184100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20241115 | 184000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20241115 | 183900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20241115 | 183800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20241115 | 183700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20241115 | 183600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20241115 | 183500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20241115 | 183400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20241115 | 183300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20241115 | 183200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20241115 | 183100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20241115 | 183000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20241115 | 182900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 33 | 20241115 | 182800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20241115 | 182700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20241115 | 182600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20241115 | 182500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20241115 | 182400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20241115 | 182300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20241115 | 182200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20241115 | 182100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20241115 | 182000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20241115 | 181900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20241115 | 181800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20241115 | 181700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20241115 | 181600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20241115 | 181500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20241115 | 181400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20241115 | 181300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20241115 | 181200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20241115 | 181100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20241115 | 181000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20241115 | 180900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20241115 | 180800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20241115 | 180700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20241115 | 180600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20241115 | 180500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20241115 | 180400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20241115 | 180300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20241115 | 180200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20241115 | 180100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20241115 | 180000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20241115 | 175900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 63 | 20241115 | 175800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20241115 | 175700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20241115 | 175600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20241115 | 175500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20241115 | 175400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20241115 | 175300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20241115 | 175200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20241115 | 175100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20241115 | 175000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20241115 | 174900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20241115 | 174800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20241115 | 174700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20241115 | 174600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20241115 | 174500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20241115 | 174400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20241115 | 174300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20241115 | 174200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20241115 | 174100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20241115 | 174000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20241115 | 173900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20241115 | 173800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20241115 | 173700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20241115 | 173600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20241115 | 173500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20241115 | 173400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20241115 | 173300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20241115 | 173200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20241115 | 173100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20241115 | 173000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20241115 | 172900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 93 | 20241115 | 172800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20241115 | 172700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20241115 | 172600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20241115 | 172500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20241115 | 172400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20241115 | 172300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20241115 | 172200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20241115 | 172100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20241115 | 172000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20241115 | 171900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20241115 | 171800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20241115 | 171700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20241115 | 171600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20241115 | 171500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20241115 | 171400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20241115 | 171300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20241115 | 171200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20241115 | 171100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20241115 | 171000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20241115 | 170900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20241115 | 170800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20241115 | 170700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20241115 | 170600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20241115 | 170500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20241115 | 170400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20241115 | 170300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20241115 | 170200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20241115 | 170100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20241115 | 170000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20241115 | 165900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 123 | 20241115 | 165800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20241115 | 165700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20241115 | 165600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20241115 | 165500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20241115 | 165400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20241115 | 165300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20241115 | 165200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20241115 | 165100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20241115 | 165000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20241115 | 164900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20241115 | 164800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20241115 | 164700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20241115 | 164600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20241115 | 164500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20241115 | 164400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20241115 | 164300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20241115 | 164200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20241115 | 164100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20241115 | 164000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20241115 | 163900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20241115 | 163800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20241115 | 163700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20241115 | 163600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20241115 | 163500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20241115 | 163400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20241115 | 163300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20241115 | 163200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20241115 | 163100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20241115 | 163000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20241115 | 162900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 153 | 20241115 | 162800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20241115 | 162700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20241115 | 162600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20241115 | 162500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20241115 | 162400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20241115 | 162300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20241115 | 162200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20241115 | 162100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20241115 | 162000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20241115 | 161900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20241115 | 161800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20241115 | 161700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20241115 | 161600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20241115 | 161500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20241115 | 161400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20241115 | 161300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20241115 | 161200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20241115 | 161100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20241115 | 161000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20241115 | 160900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20241115 | 160800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20241115 | 160700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20241115 | 160600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20241115 | 160500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20241115 | 160400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20241115 | 160300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20241115 | 160200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20241115 | 160100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20241115 | 160000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20241115 | 155900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 183 | 20241115 | 155800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20241115 | 155700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20241115 | 155600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20241115 | 155500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20241115 | 155400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20241115 | 155300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20241115 | 155200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20241115 | 155100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20241115 | 155000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20241115 | 154900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20241115 | 154800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20241115 | 154700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20241115 | 154600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20241115 | 154500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20241115 | 154400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20241115 | 154300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20241115 | 154200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20241115 | 154100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20241115 | 154000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20241115 | 153900 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20241115 | 153800 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20241115 | 153700 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20241115 | 153600 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20241115 | 153500 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20241115 | 153400 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20241115 | 153300 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20241115 | 153200 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20241115 | 153100 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20241115 | 153000 | 3787465800 | 41500 | 41500 | 41500 | 41500 | 895 |
| 212 | 20241115 | 152900 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 213 | 20241115 | 152800 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20241115 | 152700 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20241115 | 152600 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20241115 | 152500 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20241115 | 152400 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20241115 | 152300 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20241115 | 152200 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20241115 | 152100 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20241115 | 152000 | 3750323300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20241115 | 151900 | 3750323300 | 41950 | 41700 | 41950 | 41650 | 96 |
| 223 | 20241115 | 151800 | 3746317250 | 41700 | 42000 | 42000 | 41700 | 497 |
| 224 | 20241115 | 151700 | 3725542800 | 42000 | 41850 | 42000 | 41800 | 305 |
| 225 | 20241115 | 151600 | 3712759850 | 41800 | 41800 | 42050 | 41800 | 143 |
| 226 | 20241115 | 151500 | 3706753700 | 42000 | 41800 | 42000 | 41800 | 131 |
| 227 | 20241115 | 151400 | 3701253800 | 42050 | 41800 | 42050 | 41800 | 152 |
| 228 | 20241115 | 151300 | 3694872750 | 42000 | 41850 | 42050 | 41800 | 335 |
| 229 | 20241115 | 151200 | 3680840800 | 42000 | 42000 | 42000 | 41900 | 176 |
| 230 | 20241115 | 151100 | 3673455250 | 42000 | 41850 | 42050 | 41850 | 228 |
| 231 | 20241115 | 151000 | 3663883300 | 41850 | 41850 | 41950 | 41800 | 174 |
| 232 | 20241115 | 150900 | 3656592550 | 41900 | 41950 | 42050 | 41900 | 285 |
| 233 | 20241115 | 150800 | 3644634500 | 41900 | 41950 | 42000 | 41900 | 273 |
| 234 | 20241115 | 150700 | 3633186950 | 41950 | 41950 | 41950 | 41800 | 286 |
| 235 | 20241115 | 150600 | 3621212550 | 41850 | 41900 | 41950 | 41750 | 207 |
| 236 | 20241115 | 150500 | 3612546550 | 41850 | 41850 | 41950 | 41700 | 478 |
| 237 | 20241115 | 150400 | 3592539750 | 41800 | 41650 | 41800 | 41650 | 314 |
| 238 | 20241115 | 150300 | 3579417350 | 41750 | 42000 | 42150 | 41600 | 1310 |
| 239 | 20241115 | 150200 | 3524505250 | 42000 | 41900 | 42000 | 41900 | 166 |
| 240 | 20241115 | 150100 | 3517536800 | 41900 | 41800 | 41900 | 41800 | 127 |
| 241 | 20241115 | 150000 | 3512222950 | 41750 | 41850 | 41850 | 41650 | 674 |
| 242 | 20241115 | 145900 | 3484092200 | 41800 | 41750 | 41850 | 41700 | 226 |
| 243 | 20241115 | 145800 | 3474648750 | 41750 | 41700 | 41750 | 41700 | 195 |
| 244 | 20241115 | 145700 | 3466509600 | 41700 | 41700 | 41750 | 41700 | 158 |
| 245 | 20241115 | 145600 | 3459919650 | 41700 | 41700 | 41750 | 41650 | 421 |
| 246 | 20241115 | 145500 | 3442362650 | 41700 | 41800 | 41800 | 41700 | 278 |
| 247 | 20241115 | 145400 | 3430767300 | 41750 | 41700 | 41750 | 41700 | 113 |
| 248 | 20241115 | 145300 | 3426052950 | 41700 | 41700 | 41750 | 41600 | 502 |
| 249 | 20241115 | 145200 | 3405122700 | 41700 | 41650 | 41700 | 41650 | 158 |
| 250 | 20241115 | 145100 | 3398538900 | 41650 | 41600 | 41700 | 41600 | 43 |
| 251 | 20241115 | 145000 | 3396749900 | 41600 | 41650 | 41650 | 41550 | 169 |
| 252 | 20241115 | 144900 | 3389719000 | 41650 | 41800 | 41800 | 41650 | 486 |
| 253 | 20241115 | 144800 | 3369452200 | 41800 | 41700 | 41800 | 41700 | 92 |
| 254 | 20241115 | 144700 | 3365612650 | 41800 | 41700 | 41800 | 41700 | 233 |
| 255 | 20241115 | 144600 | 3355877300 | 41700 | 41650 | 41700 | 41650 | 46 |
| 256 | 20241115 | 144500 | 3353959600 | 41600 | 41600 | 41600 | 41600 | 6 |
| 257 | 20241115 | 144400 | 3353710000 | 41600 | 41650 | 41750 | 41550 | 235 |
| 258 | 20241115 | 144300 | 3343935600 | 41700 | 41700 | 41750 | 41650 | 159 |
| 259 | 20241115 | 144200 | 3337308750 | 41650 | 41800 | 41800 | 41650 | 276 |
| 260 | 20241115 | 144100 | 3325792650 | 41800 | 41700 | 41800 | 41650 | 135 |
| 261 | 20241115 | 144000 | 3320162300 | 41700 | 41750 | 41800 | 41650 | 160 |
| 262 | 20241115 | 143900 | 3313491950 | 41700 | 41750 | 41800 | 41700 | 179 |
| 263 | 20241115 | 143800 | 3306014950 | 41750 | 41650 | 41750 | 41650 | 92 |
| 264 | 20241115 | 143700 | 3302179400 | 41650 | 41600 | 41650 | 41600 | 163 |
| 265 | 20241115 | 143600 | 3295396850 | 41600 | 41600 | 41650 | 41550 | 90 |
| 266 | 20241115 | 143500 | 3291652900 | 41600 | 41500 | 41650 | 41400 | 469 |
| 267 | 20241115 | 143400 | 3272192750 | 41500 | 41550 | 41600 | 41400 | 241 |
| 268 | 20241115 | 143300 | 3262189150 | 41500 | 41550 | 41550 | 41450 | 139 |
| 269 | 20241115 | 143200 | 3256416700 | 41600 | 41650 | 41650 | 41500 | 377 |
| 270 | 20241115 | 143100 | 3240732750 | 41650 | 41600 | 41650 | 41600 | 73 |
| 271 | 20241115 | 143000 | 3237695150 | 41550 | 41650 | 41650 | 41550 | 118 |
| 272 | 20241115 | 142900 | 3232786100 | 41650 | 41650 | 41700 | 41650 | 336 |
| 273 | 20241115 | 142800 | 3218780300 | 41600 | 41500 | 41650 | 41450 | 439 |
| 274 | 20241115 | 142700 | 3200551850 | 41550 | 41550 | 41600 | 41550 | 175 |
| 275 | 20241115 | 142600 | 3193279800 | 41550 | 41550 | 41550 | 41500 | 129 |
| 276 | 20241115 | 142500 | 3187919900 | 41550 | 41400 | 41600 | 41400 | 90 |
| 277 | 20241115 | 142400 | 3184183250 | 41400 | 41500 | 41500 | 41350 | 253 |
| 278 | 20241115 | 142300 | 3173707100 | 41500 | 41450 | 41600 | 41450 | 134 |
| 279 | 20241115 | 142200 | 3168148650 | 41400 | 41500 | 41550 | 41400 | 181 |
| 280 | 20241115 | 142100 | 3160636650 | 41600 | 41500 | 41600 | 41400 | 668 |
| 281 | 20241115 | 142000 | 3132892400 | 41500 | 41400 | 41600 | 41400 | 790 |
| 282 | 20241115 | 141900 | 3100110500 | 41450 | 41100 | 41450 | 41100 | 387 |
| 283 | 20241115 | 141800 | 3084118850 | 41250 | 41150 | 41300 | 41000 | 920 |
| 284 | 20241115 | 141700 | 3046299200 | 41150 | 41000 | 41200 | 41000 | 779 |
| 285 | 20241115 | 141600 | 3014295900 | 41000 | 41000 | 41050 | 40900 | 224 |
| 286 | 20241115 | 141500 | 3005114800 | 41000 | 41000 | 41000 | 41000 | 8 |
| 287 | 20241115 | 141400 | 3004786800 | 41000 | 41000 | 41000 | 41000 | 0 |
| 288 | 20241115 | 141300 | 3004786800 | 41000 | 41000 | 41000 | 41000 | 116 |
| 289 | 20241115 | 141200 | 3000030800 | 41000 | 41000 | 41050 | 41000 | 25 |
| 290 | 20241115 | 141100 | 2999005700 | 41050 | 40950 | 41050 | 40950 | 59 |
| 291 | 20241115 | 141000 | 2996586950 | 40950 | 40950 | 41000 | 40900 | 158 |
| 292 | 20241115 | 140900 | 2990118350 | 40950 | 40900 | 40950 | 40900 | 127 |
| 293 | 20241115 | 140800 | 2984921800 | 40900 | 40900 | 40900 | 40900 | 10 |
| 294 | 20241115 | 140700 | 2984512800 | 40900 | 40900 | 40900 | 40900 | 18 |
| 295 | 20241115 | 140600 | 2983776600 | 40850 | 40900 | 40900 | 40850 | 19 |
| 296 | 20241115 | 140500 | 2982999550 | 40850 | 40850 | 40850 | 40850 | 66 |
| 297 | 20241115 | 140400 | 2980303450 | 40850 | 40750 | 40850 | 40750 | 64 |
| 298 | 20241115 | 140300 | 2977692250 | 40800 | 40800 | 40800 | 40800 | 7 |
| 299 | 20241115 | 140200 | 2977406650 | 40850 | 40800 | 40850 | 40800 | 68 |
| 300 | 20241115 | 140100 | 2974632200 | 40800 | 40800 | 40800 | 40800 | 30 |
| 301 | 20241115 | 140000 | 2973408200 | 40850 | 40800 | 40850 | 40800 | 21 |
| 302 | 20241115 | 135900 | 2972550450 | 40850 | 40700 | 40850 | 40700 | 76 |
| 303 | 20241115 | 135800 | 2969454750 | 40700 | 40700 | 40700 | 40700 | 23 |
| 304 | 20241115 | 135700 | 2968518650 | 40700 | 40800 | 40800 | 40700 | 223 |
| 305 | 20241115 | 135600 | 2959427050 | 40850 | 40850 | 40850 | 40850 | 21 |
| 306 | 20241115 | 135500 | 2958569200 | 40850 | 40800 | 40850 | 40800 | 16 |
| 307 | 20241115 | 135400 | 2957915650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 308 | 20241115 | 135300 | 2957915650 | 40800 | 40700 | 40850 | 40700 | 161 |
| 309 | 20241115 | 135200 | 2951354850 | 40750 | 40750 | 40750 | 40700 | 14 |
| 310 | 20241115 | 135100 | 2950784900 | 40700 | 40700 | 40700 | 40700 | 28 |
| 311 | 20241115 | 135000 | 2949645300 | 40700 | 40650 | 40700 | 40650 | 25 |
| 312 | 20241115 | 134900 | 2948628050 | 40700 | 40650 | 40700 | 40650 | 24 |
| 313 | 20241115 | 134800 | 2947651450 | 40650 | 40650 | 40650 | 40650 | 20 |
| 314 | 20241115 | 134700 | 2946838450 | 40650 | 40550 | 40650 | 40550 | 76 |
| 315 | 20241115 | 134600 | 2943753600 | 40550 | 40500 | 40550 | 40450 | 20 |
| 316 | 20241115 | 134500 | 2942942850 | 40550 | 40500 | 40550 | 40500 | 17 |
| 317 | 20241115 | 134400 | 2942254250 | 40500 | 40500 | 40500 | 40500 | 3 |
| 318 | 20241115 | 134300 | 2942132750 | 40500 | 40450 | 40500 | 40450 | 45 |
| 319 | 20241115 | 134200 | 2940311550 | 40400 | 40450 | 40450 | 40400 | 43 |
| 320 | 20241115 | 134100 | 2938572550 | 40450 | 40450 | 40450 | 40450 | 1 |
| 321 | 20241115 | 134000 | 2938532100 | 40450 | 40450 | 40450 | 40450 | 16 |
| 322 | 20241115 | 133900 | 2937884900 | 40450 | 40450 | 40450 | 40450 | 1 |
| 323 | 20241115 | 133800 | 2937844450 | 40400 | 40400 | 40450 | 40400 | 52 |
| 324 | 20241115 | 133700 | 2935743600 | 40400 | 40400 | 40400 | 40400 | 20 |
| 325 | 20241115 | 133600 | 2934935600 | 40400 | 40500 | 40550 | 40400 | 492 |
| 326 | 20241115 | 133500 | 2915022300 | 40500 | 40400 | 40500 | 40400 | 40 |
| 327 | 20241115 | 133400 | 2913405400 | 40400 | 40350 | 40400 | 40350 | 49 |
| 328 | 20241115 | 133300 | 2911427500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 329 | 20241115 | 133200 | 2911427500 | 40300 | 40300 | 40300 | 40300 | 200 |
| 330 | 20241115 | 133100 | 2903367500 | 40300 | 40350 | 40350 | 40300 | 96 |
| 331 | 20241115 | 133000 | 2899497800 | 40350 | 40350 | 40350 | 40350 | 1 |
| 332 | 20241115 | 132900 | 2899457450 | 40350 | 40250 | 40350 | 40250 | 42 |
| 333 | 20241115 | 132800 | 2897764950 | 40250 | 40250 | 40250 | 40250 | 22 |
| 334 | 20241115 | 132700 | 2896879450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 335 | 20241115 | 132600 | 2896879450 | 40250 | 40250 | 40250 | 40250 | 0 |
| 336 | 20241115 | 132500 | 2896879450 | 40250 | 40250 | 40250 | 40250 | 1 |
| 337 | 20241115 | 132400 | 2896839200 | 40300 | 40250 | 40300 | 40200 | 6 |
| 338 | 20241115 | 132300 | 2896597850 | 40300 | 40300 | 40300 | 40200 | 109 |
| 339 | 20241115 | 132200 | 2892213150 | 40300 | 40300 | 40350 | 40300 | 229 |
| 340 | 20241115 | 132100 | 2882983850 | 40300 | 40400 | 40400 | 40250 | 360 |
| 341 | 20241115 | 132000 | 2868475700 | 40350 | 40400 | 40400 | 40350 | 13 |
| 342 | 20241115 | 131900 | 2867951050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 343 | 20241115 | 131800 | 2867951050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 344 | 20241115 | 131700 | 2867951050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 345 | 20241115 | 131600 | 2867951050 | 40400 | 40350 | 40400 | 40200 | 173 |
| 346 | 20241115 | 131500 | 2860988050 | 40400 | 40450 | 40450 | 40400 | 64 |
| 347 | 20241115 | 131400 | 2858400300 | 40450 | 40600 | 40600 | 40450 | 11 |
| 348 | 20241115 | 131300 | 2857954750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 349 | 20241115 | 131200 | 2857954750 | 40450 | 40600 | 40600 | 40450 | 143 |
| 350 | 20241115 | 131100 | 2852158650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 351 | 20241115 | 131000 | 2852158650 | 40550 | 40550 | 40550 | 40550 | 0 |
| 352 | 20241115 | 130900 | 2852158650 | 40550 | 40550 | 40550 | 40550 | 18 |
| 353 | 20241115 | 130800 | 2851428750 | 40500 | 40500 | 40500 | 40500 | 54 |
| 354 | 20241115 | 130700 | 2849241750 | 40500 | 40500 | 40500 | 40500 | 11 |
| 355 | 20241115 | 130600 | 2848796250 | 40500 | 40450 | 40500 | 40450 | 23 |
| 356 | 20241115 | 130500 | 2847865800 | 40450 | 40450 | 40450 | 40450 | 1 |
| 357 | 20241115 | 130400 | 2847825350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 358 | 20241115 | 130300 | 2847825350 | 40450 | 40450 | 40450 | 40450 | 76 |
| 359 | 20241115 | 130200 | 2844751150 | 40450 | 40450 | 40450 | 40450 | 0 |
| 360 | 20241115 | 130100 | 2844751150 | 40450 | 40550 | 40550 | 40450 | 168 |
| 361 | 20241115 | 130000 | 2837951000 | 40600 | 40600 | 40600 | 40600 | 3 |
| 362 | 20241115 | 125900 | 2837829200 | 40650 | 40600 | 40650 | 40600 | 22 |
| 363 | 20241115 | 125800 | 2836935950 | 40600 | 40500 | 40600 | 40500 | 39 |
| 364 | 20241115 | 125700 | 2835354400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 365 | 20241115 | 125600 | 2835354400 | 40550 | 40600 | 40600 | 40450 | 184 |
| 366 | 20241115 | 125500 | 2827905800 | 40550 | 40550 | 40550 | 40500 | 245 |
| 367 | 20241115 | 125400 | 2817977700 | 40450 | 40500 | 40650 | 40300 | 718 |
| 368 | 20241115 | 125300 | 2788921900 | 40500 | 40550 | 40600 | 40500 | 37 |
| 369 | 20241115 | 125200 | 2787421550 | 40650 | 40600 | 40700 | 40400 | 427 |
| 370 | 20241115 | 125100 | 2770114000 | 40400 | 40700 | 40700 | 40350 | 1116 |
| 371 | 20241115 | 125000 | 2724874950 | 40700 | 40700 | 40700 | 40700 | 4 |
| 372 | 20241115 | 124900 | 2724712150 | 40700 | 40700 | 40700 | 40700 | 1 |
| 373 | 20241115 | 124800 | 2724671450 | 40800 | 40800 | 40800 | 40800 | 0 |
| 374 | 20241115 | 124700 | 2724671450 | 40800 | 40650 | 40800 | 40600 | 131 |
| 375 | 20241115 | 124600 | 2719343400 | 40600 | 40650 | 40700 | 40600 | 248 |
| 376 | 20241115 | 124500 | 2709274150 | 40650 | 40650 | 40650 | 40650 | 3 |
| 377 | 20241115 | 124400 | 2709152200 | 40650 | 40650 | 40700 | 40650 | 195 |
| 378 | 20241115 | 124300 | 2701225400 | 40700 | 41050 | 41050 | 40500 | 807 |
| 379 | 20241115 | 124200 | 2668456800 | 40800 | 40850 | 40900 | 40750 | 332 |
| 380 | 20241115 | 124100 | 2654914900 | 40850 | 40950 | 41050 | 40850 | 609 |
| 381 | 20241115 | 124000 | 2629982850 | 40950 | 40900 | 40950 | 40900 | 188 |
| 382 | 20241115 | 123900 | 2622286350 | 40900 | 40800 | 40950 | 40800 | 678 |
| 383 | 20241115 | 123800 | 2594580150 | 40800 | 40850 | 40850 | 40800 | 4 |
| 384 | 20241115 | 123700 | 2594416800 | 40850 | 40850 | 40850 | 40850 | 20 |
| 385 | 20241115 | 123600 | 2593599800 | 40850 | 40850 | 40850 | 40850 | 24 |
| 386 | 20241115 | 123500 | 2592619400 | 40900 | 40850 | 40900 | 40800 | 112 |
| 387 | 20241115 | 123400 | 2588044400 | 40800 | 40750 | 40800 | 40700 | 113 |
| 388 | 20241115 | 123300 | 2583437950 | 40800 | 40750 | 40800 | 40700 | 22 |
| 389 | 20241115 | 123200 | 2582542000 | 40700 | 40750 | 40750 | 40700 | 9 |
| 390 | 20241115 | 123100 | 2582175300 | 40800 | 40700 | 40800 | 40700 | 71 |
| 391 | 20241115 | 123000 | 2579282650 | 40750 | 40750 | 40750 | 40750 | 1 |
| 392 | 20241115 | 122900 | 2579241900 | 40700 | 40750 | 40750 | 40700 | 3 |
| 393 | 20241115 | 122800 | 2579119700 | 40750 | 40650 | 40750 | 40650 | 4 |
| 394 | 20241115 | 122700 | 2578956900 | 40700 | 40750 | 40800 | 40700 | 62 |
| 395 | 20241115 | 122600 | 2576433250 | 40700 | 40750 | 40750 | 40700 | 18 |
| 396 | 20241115 | 122500 | 2575699850 | 40750 | 40750 | 40800 | 40750 | 75 |
| 397 | 20241115 | 122400 | 2572643550 | 40700 | 40700 | 40700 | 40700 | 1 |
| 398 | 20241115 | 122300 | 2572602850 | 40700 | 40650 | 40700 | 40650 | 247 |
| 399 | 20241115 | 122200 | 2562551050 | 40650 | 40550 | 40650 | 40550 | 8 |
| 400 | 20241115 | 122100 | 2562226250 | 40600 | 40600 | 40600 | 40600 | 5 |
| 401 | 20241115 | 122000 | 2562023250 | 40600 | 40550 | 40600 | 40550 | 85 |
| 402 | 20241115 | 121900 | 2558572800 | 40550 | 40500 | 40550 | 40500 | 21 |
| 403 | 20241115 | 121800 | 2557721300 | 40550 | 40550 | 40550 | 40550 | 6 |
| 404 | 20241115 | 121700 | 2557478000 | 40500 | 40500 | 40550 | 40500 | 7 |
| 405 | 20241115 | 121600 | 2557194250 | 40550 | 40550 | 40600 | 40500 | 51 |
| 406 | 20241115 | 121500 | 2555127500 | 40550 | 40450 | 40600 | 40450 | 477 |
| 407 | 20241115 | 121400 | 2535814250 | 40450 | 40350 | 40450 | 40300 | 54 |
| 408 | 20241115 | 121300 | 2533635100 | 40350 | 40250 | 40400 | 40250 | 110 |
| 409 | 20241115 | 121200 | 2529201300 | 40300 | 40250 | 40300 | 40250 | 22 |
| 410 | 20241115 | 121100 | 2528315750 | 40250 | 40250 | 40250 | 40250 | 1 |
| 411 | 20241115 | 121000 | 2528275500 | 40300 | 40200 | 40300 | 40200 | 51 |
| 412 | 20241115 | 120900 | 2526222750 | 40250 | 40250 | 40250 | 40200 | 64 |
| 413 | 20241115 | 120800 | 2523649850 | 40200 | 40200 | 40200 | 40200 | 1 |
| 414 | 20241115 | 120700 | 2523609650 | 40250 | 40250 | 40250 | 40250 | 9 |
| 415 | 20241115 | 120600 | 2523247400 | 40250 | 40250 | 40250 | 40250 | 11 |
| 416 | 20241115 | 120500 | 2522804650 | 40250 | 40250 | 40250 | 40250 | 39 |
| 417 | 20241115 | 120400 | 2521234900 | 40300 | 40100 | 40300 | 40100 | 49 |
| 418 | 20241115 | 120300 | 2519264650 | 40100 | 40100 | 40100 | 40100 | 33 |
| 419 | 20241115 | 120200 | 2517941350 | 40150 | 40150 | 40150 | 40150 | 0 |
| 420 | 20241115 | 120100 | 2517941350 | 40150 | 40100 | 40150 | 40100 | 149 |
| 421 | 20241115 | 120000 | 2511964050 | 40150 | 40150 | 40150 | 40150 | 1 |
| 422 | 20241115 | 115900 | 2511923900 | 40150 | 40100 | 40150 | 40100 | 3 |
| 423 | 20241115 | 115800 | 2511803500 | 40100 | 40250 | 40250 | 40100 | 1053 |
| 424 | 20241115 | 115700 | 2469442300 | 40250 | 40250 | 40250 | 40250 | 32 |
| 425 | 20241115 | 115600 | 2468154300 | 40250 | 40250 | 40250 | 40250 | 0 |
| 426 | 20241115 | 115500 | 2468154300 | 40250 | 40300 | 40400 | 40250 | 482 |
| 427 | 20241115 | 115400 | 2448741650 | 40300 | 40500 | 40500 | 40300 | 485 |
| 428 | 20241115 | 115300 | 2429158550 | 40450 | 40400 | 40450 | 40400 | 33 |
| 429 | 20241115 | 115200 | 2427823750 | 40400 | 40400 | 40400 | 40400 | 8 |
| 430 | 20241115 | 115100 | 2427500550 | 40400 | 40400 | 40400 | 40400 | 7 |
| 431 | 20241115 | 115000 | 2427217750 | 40400 | 40400 | 40400 | 40400 | 2 |
| 432 | 20241115 | 114900 | 2427136950 | 40400 | 40400 | 40400 | 40400 | 1 |
| 433 | 20241115 | 114800 | 2427096550 | 40400 | 40400 | 40400 | 40400 | 0 |
| 434 | 20241115 | 114700 | 2427096550 | 40400 | 40450 | 40500 | 40400 | 18 |
| 435 | 20241115 | 114600 | 2426368350 | 40450 | 40350 | 40450 | 40350 | 16 |
| 436 | 20241115 | 114500 | 2425721300 | 40350 | 40350 | 40350 | 40350 | 1 |
| 437 | 20241115 | 114400 | 2425680950 | 40350 | 40350 | 40350 | 40350 | 5 |
| 438 | 20241115 | 114300 | 2425479200 | 40350 | 40350 | 40350 | 40350 | 11 |
| 439 | 20241115 | 114200 | 2425035350 | 40400 | 40350 | 40400 | 40350 | 12 |
| 440 | 20241115 | 114100 | 2424551050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 441 | 20241115 | 114000 | 2424551050 | 40400 | 40450 | 40450 | 40400 | 4 |
| 442 | 20241115 | 113900 | 2424389300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 443 | 20241115 | 113800 | 2424389300 | 40450 | 40350 | 40450 | 40350 | 183 |
| 444 | 20241115 | 113700 | 2416993750 | 40350 | 40350 | 40350 | 40350 | 14 |
| 445 | 20241115 | 113600 | 2416428850 | 40350 | 40350 | 40350 | 40350 | 6 |
| 446 | 20241115 | 113500 | 2416186750 | 40350 | 40350 | 40350 | 40350 | 11 |
| 447 | 20241115 | 113400 | 2415742900 | 40350 | 40350 | 40350 | 40350 | 21 |
| 448 | 20241115 | 113300 | 2414895550 | 40350 | 40350 | 40350 | 40350 | 1 |
| 449 | 20241115 | 113200 | 2414855200 | 40350 | 40350 | 40350 | 40350 | 1 |
| 450 | 20241115 | 113100 | 2414814850 | 40300 | 40350 | 40350 | 40300 | 13 |
| 451 | 20241115 | 113000 | 2414290900 | 40350 | 40350 | 40350 | 40350 | 23 |
| 452 | 20241115 | 112900 | 2413362850 | 40300 | 40350 | 40350 | 40300 | 58 |
| 453 | 20241115 | 112800 | 2411025050 | 40400 | 40400 | 40400 | 40400 | 8 |
| 454 | 20241115 | 112700 | 2410701850 | 40350 | 40350 | 40350 | 40350 | 2 |
| 455 | 20241115 | 112600 | 2410621150 | 40350 | 40350 | 40350 | 40350 | 25 |
| 456 | 20241115 | 112500 | 2409612400 | 40300 | 40300 | 40300 | 40300 | 12 |
| 457 | 20241115 | 112400 | 2409128800 | 40300 | 40300 | 40300 | 40300 | 14 |
| 458 | 20241115 | 112300 | 2408564600 | 40300 | 40300 | 40300 | 40300 | 167 |
| 459 | 20241115 | 112200 | 2401834500 | 40300 | 40350 | 40350 | 40300 | 18 |
| 460 | 20241115 | 112100 | 2401108700 | 40350 | 40350 | 40350 | 40350 | 4 |
| 461 | 20241115 | 112000 | 2400947300 | 40400 | 40400 | 40400 | 40400 | 43 |
| 462 | 20241115 | 111900 | 2399210100 | 40400 | 40400 | 40400 | 40400 | 0 |
| 463 | 20241115 | 111800 | 2399210100 | 40400 | 40350 | 40400 | 40350 | 31 |
| 464 | 20241115 | 111700 | 2397957750 | 40400 | 40400 | 40400 | 40400 | 1 |
| 465 | 20241115 | 111600 | 2397917350 | 40350 | 40300 | 40350 | 40300 | 176 |
| 466 | 20241115 | 111500 | 2390822050 | 40250 | 40250 | 40250 | 40250 | 12 |
| 467 | 20241115 | 111400 | 2390339050 | 40250 | 40300 | 40300 | 40250 | 2 |
| 468 | 20241115 | 111300 | 2390258500 | 40300 | 40300 | 40300 | 40300 | 10 |
| 469 | 20241115 | 111200 | 2389855500 | 40300 | 40300 | 40300 | 40300 | 110 |
| 470 | 20241115 | 111100 | 2385422500 | 40300 | 40300 | 40300 | 40300 | 11 |
| 471 | 20241115 | 111000 | 2384979200 | 40350 | 40350 | 40350 | 40350 | 1 |
| 472 | 20241115 | 110900 | 2384938850 | 40300 | 40300 | 40300 | 40300 | 97 |
| 473 | 20241115 | 110800 | 2381029750 | 40250 | 40300 | 40300 | 40250 | 26 |
| 474 | 20241115 | 110700 | 2379982950 | 40300 | 40300 | 40300 | 40300 | 1 |
| 475 | 20241115 | 110600 | 2379942650 | 40300 | 40300 | 40300 | 40300 | 0 |
| 476 | 20241115 | 110500 | 2379942650 | 40300 | 40250 | 40300 | 40250 | 68 |
| 477 | 20241115 | 110400 | 2377205600 | 40200 | 40350 | 40400 | 40200 | 530 |
| 478 | 20241115 | 110300 | 2355870550 | 40350 | 40400 | 40400 | 40350 | 3 |
| 479 | 20241115 | 110200 | 2355749400 | 40400 | 40400 | 40450 | 40400 | 4 |
| 480 | 20241115 | 110100 | 2355587750 | 40500 | 40550 | 40550 | 40450 | 17 |
| 481 | 20241115 | 110000 | 2354899850 | 40500 | 40550 | 40600 | 40500 | 44 |
| 482 | 20241115 | 105900 | 2353115700 | 40500 | 40450 | 40600 | 40400 | 338 |
| 483 | 20241115 | 105800 | 2339432550 | 40450 | 40500 | 40500 | 40450 | 30 |
| 484 | 20241115 | 105700 | 2338217950 | 40500 | 40550 | 40550 | 40500 | 2 |
| 485 | 20241115 | 105600 | 2338136900 | 40600 | 40500 | 40600 | 40500 | 261 |
| 486 | 20241115 | 105500 | 2327560600 | 40500 | 40350 | 40550 | 40350 | 933 |
| 487 | 20241115 | 105400 | 2289839950 | 40300 | 40300 | 40350 | 40250 | 27 |
| 488 | 20241115 | 105300 | 2288751850 | 40350 | 40300 | 40350 | 40250 | 79 |
| 489 | 20241115 | 105200 | 2285569600 | 40250 | 40350 | 40350 | 40250 | 90 |
| 490 | 20241115 | 105100 | 2281945600 | 40300 | 40300 | 40350 | 40250 | 142 |
| 491 | 20241115 | 105000 | 2276226300 | 40250 | 40300 | 40300 | 40250 | 136 |
| 492 | 20241115 | 104900 | 2270747000 | 40350 | 40250 | 40450 | 40200 | 309 |
| 493 | 20241115 | 104800 | 2258309350 | 40200 | 40250 | 40350 | 40200 | 109 |
| 494 | 20241115 | 104700 | 2253923700 | 40300 | 40300 | 40400 | 40300 | 236 |
| 495 | 20241115 | 104600 | 2244412500 | 40300 | 40300 | 40300 | 40300 | 93 |
| 496 | 20241115 | 104500 | 2240664600 | 40350 | 40250 | 40500 | 40250 | 1800 |
| 497 | 20241115 | 104400 | 2167808650 | 40250 | 40200 | 40350 | 40200 | 293 |
| 498 | 20241115 | 104300 | 2156024050 | 40200 | 40250 | 40250 | 40200 | 20 |
| 499 | 20241115 | 104200 | 2155220000 | 40300 | 40250 | 40300 | 40200 | 333 |
| 500 | 20241115 | 104100 | 2141831450 | 40250 | 40300 | 40300 | 40250 | 57 |
| 501 | 20241115 | 104000 | 2139534600 | 40350 | 40350 | 40350 | 40300 | 3 |
| 502 | 20241115 | 103900 | 2139413600 | 40300 | 40350 | 40350 | 40200 | 67 |
| 503 | 20241115 | 103800 | 2136712200 | 40350 | 40200 | 40350 | 40200 | 61 |
| 504 | 20241115 | 103700 | 2134255700 | 40100 | 40150 | 40150 | 40100 | 446 |
| 505 | 20241115 | 103600 | 2116369450 | 40100 | 40050 | 40100 | 40050 | 29 |
| 506 | 20241115 | 103500 | 2115206600 | 40050 | 40100 | 40100 | 40050 | 39 |
| 507 | 20241115 | 103400 | 2113643000 | 40150 | 40200 | 40200 | 40150 | 28 |
| 508 | 20241115 | 103300 | 2112518050 | 40150 | 40150 | 40150 | 40150 | 35 |
| 509 | 20241115 | 103200 | 2111112800 | 40050 | 39950 | 40100 | 39950 | 188 |
| 510 | 20241115 | 103100 | 2103588550 | 39900 | 39850 | 39900 | 39850 | 98 |
| 511 | 20241115 | 103000 | 2099678750 | 39850 | 39950 | 39950 | 39850 | 104 |
| 512 | 20241115 | 102900 | 2095529150 | 39950 | 39900 | 39950 | 39900 | 3 |
| 513 | 20241115 | 102800 | 2095409350 | 39900 | 40050 | 40050 | 39750 | 1394 |
| 514 | 20241115 | 102700 | 2039789900 | 40100 | 40100 | 40150 | 40050 | 204 |
| 515 | 20241115 | 102600 | 2031611750 | 40100 | 40200 | 40200 | 40100 | 212 |
| 516 | 20241115 | 102500 | 2023094700 | 40200 | 40200 | 40200 | 40200 | 5 |
| 517 | 20241115 | 102400 | 2022893700 | 40200 | 40200 | 40200 | 40200 | 18 |
| 518 | 20241115 | 102300 | 2022170100 | 40150 | 40200 | 40300 | 40150 | 775 |
| 519 | 20241115 | 102200 | 1991015300 | 40150 | 40000 | 40150 | 40000 | 298 |
| 520 | 20241115 | 102100 | 1979077450 | 40000 | 40150 | 40150 | 40000 | 350 |
| 521 | 20241115 | 102000 | 1965063500 | 40150 | 40000 | 40150 | 40000 | 233 |
| 522 | 20241115 | 101900 | 1955726050 | 40000 | 40300 | 40300 | 40000 | 6627 |
| 523 | 20241115 | 101800 | 1689829000 | 40250 | 40400 | 40400 | 40250 | 337 |
| 524 | 20241115 | 101700 | 1676237250 | 40400 | 40450 | 40450 | 40400 | 18 |
| 525 | 20241115 | 101600 | 1675510000 | 40400 | 40400 | 40400 | 40400 | 20 |
| 526 | 20241115 | 101500 | 1674702000 | 40400 | 40400 | 40400 | 40400 | 59 |
| 527 | 20241115 | 101400 | 1672318400 | 40400 | 40350 | 40400 | 40350 | 92 |
| 528 | 20241115 | 101300 | 1668605000 | 40300 | 40400 | 40400 | 40300 | 253 |
| 529 | 20241115 | 101200 | 1658396450 | 40400 | 40450 | 40450 | 40400 | 102 |
| 530 | 20241115 | 101100 | 1654275150 | 40450 | 40450 | 40450 | 40450 | 19 |
| 531 | 20241115 | 101000 | 1653506600 | 40450 | 40450 | 40500 | 40450 | 48 |
| 532 | 20241115 | 100900 | 1651564700 | 40400 | 40400 | 40400 | 40400 | 1 |
| 533 | 20241115 | 100800 | 1651524300 | 40400 | 40400 | 40400 | 40300 | 43 |
| 534 | 20241115 | 100700 | 1649789050 | 40400 | 40350 | 40400 | 40350 | 120 |
| 535 | 20241115 | 100600 | 1644946900 | 40300 | 40300 | 40300 | 40250 | 2475 |
| 536 | 20241115 | 100500 | 1545227350 | 40300 | 40400 | 40400 | 40300 | 1238 |
| 537 | 20241115 | 100400 | 1495277300 | 40350 | 40400 | 40400 | 40350 | 146 |
| 538 | 20241115 | 100300 | 1489379450 | 40400 | 40450 | 40450 | 40400 | 23 |
| 539 | 20241115 | 100200 | 1488449150 | 40450 | 40500 | 40500 | 40450 | 644 |
| 540 | 20241115 | 100100 | 1462399150 | 40500 | 40550 | 40550 | 40500 | 86 |
| 541 | 20241115 | 100000 | 1458915900 | 40550 | 40550 | 40600 | 40550 | 8 |
| 542 | 20241115 | 095900 | 1458591450 | 40650 | 40550 | 40650 | 40550 | 4 |
| 543 | 20241115 | 095800 | 1458429150 | 40500 | 40500 | 40500 | 40450 | 239 |
| 544 | 20241115 | 095700 | 1448749700 | 40500 | 40600 | 40650 | 40500 | 479 |
| 545 | 20241115 | 095600 | 1429325400 | 40650 | 40600 | 40650 | 40600 | 25 |
| 546 | 20241115 | 095500 | 1428310300 | 40550 | 40750 | 40800 | 40550 | 510 |
| 547 | 20241115 | 095400 | 1407576850 | 40750 | 40750 | 40800 | 40750 | 37 |
| 548 | 20241115 | 095300 | 1406069050 | 40850 | 40800 | 40850 | 40800 | 25 |
| 549 | 20241115 | 095200 | 1405048900 | 40800 | 40750 | 40800 | 40750 | 127 |
| 550 | 20241115 | 095100 | 1399869400 | 40700 | 40750 | 40750 | 40700 | 6 |
| 551 | 20241115 | 095000 | 1399625100 | 40750 | 40750 | 40750 | 40750 | 23 |
| 552 | 20241115 | 094900 | 1398687850 | 40800 | 40750 | 40800 | 40750 | 38 |
| 553 | 20241115 | 094800 | 1397139300 | 40700 | 40800 | 40800 | 40700 | 175 |
| 554 | 20241115 | 094700 | 1390007650 | 40700 | 40700 | 40750 | 40700 | 40 |
| 555 | 20241115 | 094600 | 1388379250 | 40700 | 40650 | 40700 | 40600 | 123 |
| 556 | 20241115 | 094500 | 1383384150 | 40650 | 40650 | 40650 | 40650 | 121 |
| 557 | 20241115 | 094400 | 1378465500 | 40800 | 40650 | 40800 | 40600 | 118 |
| 558 | 20241115 | 094300 | 1373663600 | 40650 | 40700 | 40700 | 40600 | 317 |
| 559 | 20241115 | 094200 | 1360783200 | 40750 | 40700 | 40750 | 40700 | 225 |
| 560 | 20241115 | 094100 | 1351624550 | 40750 | 40700 | 40750 | 40650 | 525 |
| 561 | 20241115 | 094000 | 1330257100 | 40650 | 40800 | 40800 | 40650 | 141 |
| 562 | 20241115 | 093900 | 1324519350 | 40750 | 40650 | 40750 | 40500 | 750 |
| 563 | 20241115 | 093800 | 1294106350 | 40600 | 40750 | 40750 | 40550 | 384 |
| 564 | 20241115 | 093700 | 1278518550 | 40800 | 40950 | 40950 | 40700 | 179 |
| 565 | 20241115 | 093600 | 1271220350 | 40950 | 40950 | 41100 | 40950 | 3 |
| 566 | 20241115 | 093500 | 1271097350 | 41100 | 41050 | 41100 | 40850 | 208 |
| 567 | 20241115 | 093400 | 1262570150 | 41000 | 40950 | 41000 | 40850 | 220 |
| 568 | 20241115 | 093300 | 1253571650 | 40850 | 40850 | 41050 | 40850 | 123 |
| 569 | 20241115 | 093200 | 1248546900 | 41000 | 40850 | 41000 | 40750 | 319 |
| 570 | 20241115 | 093100 | 1235511900 | 40850 | 41050 | 41050 | 40850 | 313 |
| 571 | 20241115 | 093000 | 1222691050 | 41050 | 40950 | 41050 | 40950 | 171 |
| 572 | 20241115 | 092900 | 1215682650 | 40950 | 41050 | 41050 | 40950 | 34 |
| 573 | 20241115 | 092800 | 1214288650 | 41000 | 41000 | 41000 | 40950 | 394 |
| 574 | 20241115 | 092700 | 1198134700 | 41050 | 41050 | 41050 | 40950 | 154 |
| 575 | 20241115 | 092600 | 1191826550 | 41050 | 41100 | 41100 | 41000 | 415 |
| 576 | 20241115 | 092500 | 1174790100 | 41100 | 41250 | 41250 | 41100 | 333 |
| 577 | 20241115 | 092400 | 1161092900 | 41300 | 41200 | 41300 | 41200 | 78 |
| 578 | 20241115 | 092300 | 1157874150 | 41200 | 41250 | 41250 | 41150 | 557 |
| 579 | 20241115 | 092200 | 1134925500 | 41200 | 41250 | 41250 | 41200 | 34 |
| 580 | 20241115 | 092100 | 1133523650 | 41250 | 41250 | 41300 | 41200 | 45 |
| 581 | 20241115 | 092000 | 1131668750 | 41300 | 41150 | 41300 | 41150 | 87 |
| 582 | 20241115 | 091900 | 1128084000 | 41200 | 41000 | 41200 | 40950 | 226 |
| 583 | 20241115 | 091800 | 1118807650 | 41000 | 41200 | 41200 | 40900 | 487 |
| 584 | 20241115 | 091700 | 1098810350 | 41200 | 41000 | 41350 | 41000 | 366 |
| 585 | 20241115 | 091600 | 1083746650 | 41050 | 40850 | 41050 | 40850 | 330 |
| 586 | 20241115 | 091500 | 1070263500 | 41000 | 41150 | 41150 | 41000 | 207 |
| 587 | 20241115 | 091400 | 1061767250 | 41250 | 40900 | 41400 | 40900 | 434 |
| 588 | 20241115 | 091300 | 1043938300 | 40850 | 41000 | 41000 | 40800 | 255 |
| 589 | 20241115 | 091200 | 1033493800 | 41000 | 40900 | 41200 | 40900 | 1231 |
| 590 | 20241115 | 091100 | 983011900 | 40750 | 40700 | 40950 | 40700 | 360 |
| 591 | 20241115 | 091000 | 968320800 | 40700 | 40450 | 40700 | 40400 | 123 |
| 592 | 20241115 | 090900 | 963329400 | 40450 | 40700 | 40750 | 40400 | 2357 |
| 593 | 20241115 | 090800 | 867897700 | 40750 | 40600 | 40750 | 40600 | 267 |
| 594 | 20241115 | 090700 | 857054800 | 40600 | 40700 | 40800 | 40600 | 629 |
| 595 | 20241115 | 090600 | 831488000 | 40700 | 40550 | 40950 | 40450 | 606 |
| 596 | 20241115 | 090500 | 806789400 | 40550 | 40600 | 40750 | 40550 | 1048 |
| 597 | 20241115 | 090400 | 764151500 | 40550 | 40200 | 40600 | 40150 | 2198 |
| 598 | 20241115 | 090300 | 675485400 | 40300 | 39900 | 41250 | 39900 | 12957 |
| 599 | 20241115 | 090200 | 157371900 | 40100 | 40100 | 40100 | 40100 | 0 |
| 600 | 20241115 | 090100 | 157371900 | 40100 | 40900 | 41300 | 40100 | 1610 |
| 601 | 20241115 | 090000 | 91748850 | 40850 | 40500 | 41700 | 40350 | 2257 |