40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 214100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 3 | 20241115 | 214000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20241115 | 213900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20241115 | 213800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20241115 | 213700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20241115 | 213600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20241115 | 213500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20241115 | 213400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20241115 | 213300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20241115 | 213200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20241115 | 213100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20241115 | 213000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20241115 | 212900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20241115 | 212800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20241115 | 212700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20241115 | 212600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20241115 | 212500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20241115 | 212400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20241115 | 212300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20241115 | 212200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20241115 | 212100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20241115 | 212000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20241115 | 211900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20241115 | 211800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20241115 | 211700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20241115 | 211600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20241115 | 211500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20241115 | 211400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20241115 | 211300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20241115 | 211200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20241115 | 211100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 33 | 20241115 | 211000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20241115 | 210900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20241115 | 210800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20241115 | 210700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20241115 | 210600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20241115 | 210500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20241115 | 210400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20241115 | 210300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20241115 | 210200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20241115 | 210100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20241115 | 210000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20241115 | 205900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20241115 | 205800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20241115 | 205700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20241115 | 205600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20241115 | 205500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20241115 | 205400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20241115 | 205300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20241115 | 205200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20241115 | 205100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20241115 | 205000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20241115 | 204900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20241115 | 204800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20241115 | 204700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20241115 | 204600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20241115 | 204500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20241115 | 204400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20241115 | 204300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20241115 | 204200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20241115 | 204100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 63 | 20241115 | 204000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20241115 | 203900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20241115 | 203800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20241115 | 203700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20241115 | 203600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20241115 | 203500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20241115 | 203400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20241115 | 203300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20241115 | 203200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20241115 | 203100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20241115 | 203000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20241115 | 202900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20241115 | 202800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20241115 | 202700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20241115 | 202600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20241115 | 202500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20241115 | 202400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20241115 | 202300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20241115 | 202200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20241115 | 202100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20241115 | 202000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20241115 | 201900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20241115 | 201800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20241115 | 201700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20241115 | 201600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20241115 | 201500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20241115 | 201400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20241115 | 201300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20241115 | 201200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20241115 | 201100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 93 | 20241115 | 201000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20241115 | 200900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20241115 | 200800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20241115 | 200700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20241115 | 200600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20241115 | 200500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20241115 | 200400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20241115 | 200300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20241115 | 200200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20241115 | 200100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20241115 | 200000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20241115 | 195900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20241115 | 195800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20241115 | 195700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20241115 | 195600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20241115 | 195500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20241115 | 195400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20241115 | 195300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20241115 | 195200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20241115 | 195100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20241115 | 195000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20241115 | 194900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20241115 | 194800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20241115 | 194700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20241115 | 194600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20241115 | 194500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20241115 | 194400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20241115 | 194300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20241115 | 194200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20241115 | 194100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 123 | 20241115 | 194000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20241115 | 193900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20241115 | 193800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20241115 | 193700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20241115 | 193600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20241115 | 193500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20241115 | 193400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20241115 | 193300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20241115 | 193200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20241115 | 193100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20241115 | 193000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20241115 | 192900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20241115 | 192800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20241115 | 192700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20241115 | 192600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20241115 | 192500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20241115 | 192400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20241115 | 192300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20241115 | 192200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20241115 | 192100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20241115 | 192000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20241115 | 191900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20241115 | 191800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20241115 | 191700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20241115 | 191600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20241115 | 191500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20241115 | 191400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20241115 | 191300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20241115 | 191200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20241115 | 191100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 153 | 20241115 | 191000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20241115 | 190900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20241115 | 190800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20241115 | 190700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20241115 | 190600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20241115 | 190500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20241115 | 190400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20241115 | 190300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20241115 | 190200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20241115 | 190100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20241115 | 190000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20241115 | 185900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20241115 | 185800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20241115 | 185700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20241115 | 185600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20241115 | 185500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20241115 | 185400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20241115 | 185300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20241115 | 185200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20241115 | 185100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20241115 | 185000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20241115 | 184900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20241115 | 184800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20241115 | 184700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20241115 | 184600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20241115 | 184500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20241115 | 184400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20241115 | 184300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20241115 | 184200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20241115 | 184100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 183 | 20241115 | 184000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20241115 | 183900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20241115 | 183800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20241115 | 183700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20241115 | 183600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20241115 | 183500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20241115 | 183400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20241115 | 183300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20241115 | 183200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20241115 | 183100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20241115 | 183000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20241115 | 182900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20241115 | 182800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20241115 | 182700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20241115 | 182600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20241115 | 182500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20241115 | 182400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20241115 | 182300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20241115 | 182200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20241115 | 182100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20241115 | 182000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20241115 | 181900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20241115 | 181800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20241115 | 181700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20241115 | 181600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20241115 | 181500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20241115 | 181400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20241115 | 181300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20241115 | 181200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20241115 | 181100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 213 | 20241115 | 181000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20241115 | 180900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20241115 | 180800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20241115 | 180700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20241115 | 180600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20241115 | 180500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20241115 | 180400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20241115 | 180300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20241115 | 180200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20241115 | 180100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20241115 | 180000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20241115 | 175900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20241115 | 175800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20241115 | 175700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20241115 | 175600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20241115 | 175500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20241115 | 175400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20241115 | 175300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20241115 | 175200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20241115 | 175100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20241115 | 175000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20241115 | 174900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20241115 | 174800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20241115 | 174700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20241115 | 174600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 238 | 20241115 | 174500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 239 | 20241115 | 174400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 240 | 20241115 | 174300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 241 | 20241115 | 174200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 242 | 20241115 | 174100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 243 | 20241115 | 174000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 244 | 20241115 | 173900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 245 | 20241115 | 173800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 246 | 20241115 | 173700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 247 | 20241115 | 173600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 248 | 20241115 | 173500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 249 | 20241115 | 173400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 250 | 20241115 | 173300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 251 | 20241115 | 173200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 252 | 20241115 | 173100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 253 | 20241115 | 173000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 254 | 20241115 | 172900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 255 | 20241115 | 172800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 256 | 20241115 | 172700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20241115 | 172600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 258 | 20241115 | 172500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 259 | 20241115 | 172400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 260 | 20241115 | 172300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 261 | 20241115 | 172200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 262 | 20241115 | 172100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 263 | 20241115 | 172000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 264 | 20241115 | 171900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 265 | 20241115 | 171800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 266 | 20241115 | 171700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 267 | 20241115 | 171600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 268 | 20241115 | 171500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 269 | 20241115 | 171400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 270 | 20241115 | 171300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 271 | 20241115 | 171200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 272 | 20241115 | 171100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 273 | 20241115 | 171000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 274 | 20241115 | 170900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 275 | 20241115 | 170800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 276 | 20241115 | 170700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 277 | 20241115 | 170600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 278 | 20241115 | 170500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 279 | 20241115 | 170400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 280 | 20241115 | 170300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 281 | 20241115 | 170200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 282 | 20241115 | 170100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 283 | 20241115 | 170000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 284 | 20241115 | 165900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 285 | 20241115 | 165800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 286 | 20241115 | 165700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 287 | 20241115 | 165600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 288 | 20241115 | 165500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 289 | 20241115 | 165400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 290 | 20241115 | 165300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 291 | 20241115 | 165200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 292 | 20241115 | 165100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 293 | 20241115 | 165000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 294 | 20241115 | 164900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 295 | 20241115 | 164800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 296 | 20241115 | 164700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 297 | 20241115 | 164600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 298 | 20241115 | 164500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 299 | 20241115 | 164400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 300 | 20241115 | 164300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 301 | 20241115 | 164200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 302 | 20241115 | 164100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 303 | 20241115 | 164000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 304 | 20241115 | 163900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 305 | 20241115 | 163800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 306 | 20241115 | 163700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 307 | 20241115 | 163600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 308 | 20241115 | 163500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 309 | 20241115 | 163400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 310 | 20241115 | 163300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 311 | 20241115 | 163200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 312 | 20241115 | 163100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 313 | 20241115 | 163000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 314 | 20241115 | 162900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 315 | 20241115 | 162800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 316 | 20241115 | 162700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 317 | 20241115 | 162600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 318 | 20241115 | 162500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 319 | 20241115 | 162400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 320 | 20241115 | 162300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 321 | 20241115 | 162200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 322 | 20241115 | 162100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 323 | 20241115 | 162000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 324 | 20241115 | 161900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 325 | 20241115 | 161800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 326 | 20241115 | 161700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 327 | 20241115 | 161600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 328 | 20241115 | 161500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 329 | 20241115 | 161400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 330 | 20241115 | 161300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 331 | 20241115 | 161200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 332 | 20241115 | 161100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 333 | 20241115 | 161000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 334 | 20241115 | 160900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 335 | 20241115 | 160800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 336 | 20241115 | 160700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 337 | 20241115 | 160600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 338 | 20241115 | 160500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 339 | 20241115 | 160400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 340 | 20241115 | 160300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 341 | 20241115 | 160200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 342 | 20241115 | 160100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 343 | 20241115 | 160000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 344 | 20241115 | 155900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 345 | 20241115 | 155800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 346 | 20241115 | 155700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 347 | 20241115 | 155600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 348 | 20241115 | 155500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 349 | 20241115 | 155400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 350 | 20241115 | 155300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 351 | 20241115 | 155200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 352 | 20241115 | 155100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 353 | 20241115 | 155000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 354 | 20241115 | 154900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 355 | 20241115 | 154800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 356 | 20241115 | 154700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 357 | 20241115 | 154600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 358 | 20241115 | 154500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 359 | 20241115 | 154400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 360 | 20241115 | 154300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 361 | 20241115 | 154200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 362 | 20241115 | 154100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 363 | 20241115 | 154000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 364 | 20241115 | 153900 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 365 | 20241115 | 153800 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 366 | 20241115 | 153700 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 367 | 20241115 | 153600 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 368 | 20241115 | 153500 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 369 | 20241115 | 153400 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 370 | 20241115 | 153300 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 371 | 20241115 | 153200 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 372 | 20241115 | 153100 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 0 |
| 373 | 20241115 | 153000 | 7005171050 | 49350 | 49350 | 49350 | 49350 | 3684 |
| 374 | 20241115 | 152900 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 375 | 20241115 | 152800 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 376 | 20241115 | 152700 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 377 | 20241115 | 152600 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 378 | 20241115 | 152500 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 379 | 20241115 | 152400 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 380 | 20241115 | 152300 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 381 | 20241115 | 152200 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 382 | 20241115 | 152100 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 383 | 20241115 | 152000 | 6823365650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 384 | 20241115 | 151900 | 6823365650 | 49300 | 49300 | 49400 | 49250 | 685 |
| 385 | 20241115 | 151800 | 6789615800 | 49300 | 49350 | 49450 | 49300 | 343 |
| 386 | 20241115 | 151700 | 6772689200 | 49350 | 49300 | 49400 | 49300 | 686 |
| 387 | 20241115 | 151600 | 6738855300 | 49300 | 49350 | 49350 | 49300 | 259 |
| 388 | 20241115 | 151500 | 6726079850 | 49300 | 49300 | 49350 | 49300 | 89 |
| 389 | 20241115 | 151400 | 6721691900 | 49300 | 49350 | 49350 | 49300 | 83 |
| 390 | 20241115 | 151300 | 6717599000 | 49300 | 49350 | 49350 | 49300 | 120 |
| 391 | 20241115 | 151200 | 6711682800 | 49350 | 49300 | 49350 | 49250 | 604 |
| 392 | 20241115 | 151100 | 6681908050 | 49300 | 49400 | 49450 | 49300 | 1855 |
| 393 | 20241115 | 151000 | 6590354600 | 49450 | 49400 | 49450 | 49400 | 464 |
| 394 | 20241115 | 150900 | 6567411950 | 49400 | 49400 | 49500 | 49400 | 46 |
| 395 | 20241115 | 150800 | 6565137650 | 49400 | 49450 | 49500 | 49400 | 1033 |
| 396 | 20241115 | 150700 | 6514075800 | 49450 | 49500 | 49500 | 49450 | 357 |
| 397 | 20241115 | 150600 | 6496420350 | 49500 | 49500 | 49550 | 49500 | 122 |
| 398 | 20241115 | 150500 | 6490381000 | 49500 | 49450 | 49550 | 49450 | 501 |
| 399 | 20241115 | 150400 | 6465578300 | 49500 | 49500 | 49550 | 49450 | 642 |
| 400 | 20241115 | 150300 | 6433801350 | 49500 | 49600 | 49600 | 49500 | 285 |
| 401 | 20241115 | 150200 | 6419679450 | 49600 | 49650 | 49650 | 49550 | 34 |
| 402 | 20241115 | 150100 | 6417993900 | 49650 | 49550 | 49650 | 49500 | 354 |
| 403 | 20241115 | 150000 | 6400448400 | 49500 | 49550 | 49600 | 49500 | 133 |
| 404 | 20241115 | 145900 | 6393860050 | 49600 | 49550 | 49600 | 49500 | 715 |
| 405 | 20241115 | 145800 | 6358451650 | 49500 | 49700 | 49700 | 49500 | 1694 |
| 406 | 20241115 | 145700 | 6274439850 | 49700 | 49700 | 49750 | 49650 | 236 |
| 407 | 20241115 | 145600 | 6262714800 | 49750 | 49700 | 49750 | 49650 | 457 |
| 408 | 20241115 | 145500 | 6239995050 | 49750 | 49700 | 49750 | 49700 | 107 |
| 409 | 20241115 | 145400 | 6234675000 | 49700 | 49700 | 49750 | 49700 | 129 |
| 410 | 20241115 | 145300 | 6228262350 | 49700 | 49700 | 49750 | 49700 | 324 |
| 411 | 20241115 | 145200 | 6212145600 | 49700 | 49750 | 49750 | 49700 | 77 |
| 412 | 20241115 | 145100 | 6208317750 | 49700 | 49700 | 49750 | 49700 | 75 |
| 413 | 20241115 | 145000 | 6204587750 | 49700 | 49700 | 49750 | 49650 | 253 |
| 414 | 20241115 | 144900 | 6192020800 | 49700 | 49650 | 49750 | 49650 | 250 |
| 415 | 20241115 | 144800 | 6179590600 | 49650 | 49650 | 49750 | 49650 | 33 |
| 416 | 20241115 | 144700 | 6177951550 | 49650 | 49750 | 49750 | 49650 | 262 |
| 417 | 20241115 | 144600 | 6164929350 | 49650 | 49700 | 49750 | 49600 | 279 |
| 418 | 20241115 | 144500 | 6151062450 | 49600 | 49700 | 49750 | 49600 | 44 |
| 419 | 20241115 | 144400 | 6148876900 | 49700 | 49700 | 49750 | 49600 | 363 |
| 420 | 20241115 | 144300 | 6130844800 | 49650 | 49700 | 49800 | 49650 | 380 |
| 421 | 20241115 | 144200 | 6111949250 | 49850 | 49700 | 49850 | 49700 | 94 |
| 422 | 20241115 | 144100 | 6107270400 | 49750 | 49800 | 49850 | 49750 | 171 |
| 423 | 20241115 | 144000 | 6098756400 | 49750 | 49800 | 49850 | 49700 | 205 |
| 424 | 20241115 | 143900 | 6088552350 | 49800 | 49800 | 49800 | 49750 | 265 |
| 425 | 20241115 | 143800 | 6075357100 | 49800 | 49700 | 49800 | 49700 | 243 |
| 426 | 20241115 | 143700 | 6063260000 | 49750 | 49800 | 49800 | 49650 | 62 |
| 427 | 20241115 | 143600 | 6060177250 | 49800 | 49750 | 49800 | 49650 | 177 |
| 428 | 20241115 | 143500 | 6051374650 | 49650 | 49700 | 49800 | 49650 | 246 |
| 429 | 20241115 | 143400 | 6039141150 | 49650 | 49700 | 49750 | 49650 | 32 |
| 430 | 20241115 | 143300 | 6037550850 | 49650 | 49700 | 49800 | 49650 | 188 |
| 431 | 20241115 | 143200 | 6028199350 | 49700 | 49700 | 49800 | 49700 | 302 |
| 432 | 20241115 | 143100 | 6013177750 | 49750 | 49650 | 49750 | 49650 | 297 |
| 433 | 20241115 | 143000 | 5998425550 | 49700 | 49700 | 49700 | 49650 | 65 |
| 434 | 20241115 | 142900 | 5995196200 | 49750 | 49750 | 49800 | 49650 | 459 |
| 435 | 20241115 | 142800 | 5972363700 | 49750 | 49750 | 49800 | 49700 | 80 |
| 436 | 20241115 | 142700 | 5968384700 | 49750 | 49750 | 49800 | 49700 | 88 |
| 437 | 20241115 | 142600 | 5964008550 | 49800 | 49750 | 49800 | 49700 | 313 |
| 438 | 20241115 | 142500 | 5948434600 | 49800 | 49750 | 49800 | 49700 | 105 |
| 439 | 20241115 | 142400 | 5943210550 | 49800 | 49850 | 49850 | 49750 | 148 |
| 440 | 20241115 | 142300 | 5935842150 | 49850 | 49800 | 49850 | 49800 | 225 |
| 441 | 20241115 | 142200 | 5924628800 | 49800 | 49800 | 49850 | 49750 | 554 |
| 442 | 20241115 | 142100 | 5897032700 | 49800 | 49800 | 49850 | 49800 | 155 |
| 443 | 20241115 | 142000 | 5889310200 | 49800 | 49800 | 49850 | 49800 | 232 |
| 444 | 20241115 | 141900 | 5877747350 | 49800 | 49850 | 49850 | 49800 | 155 |
| 445 | 20241115 | 141800 | 5870022400 | 49800 | 49850 | 49850 | 49800 | 131 |
| 446 | 20241115 | 141700 | 5863494100 | 49800 | 49800 | 49850 | 49800 | 168 |
| 447 | 20241115 | 141600 | 5855120900 | 49850 | 49800 | 49850 | 49750 | 285 |
| 448 | 20241115 | 141500 | 5840920200 | 49750 | 49850 | 49850 | 49750 | 187 |
| 449 | 20241115 | 141400 | 5831607400 | 49850 | 49900 | 49900 | 49800 | 262 |
| 450 | 20241115 | 141300 | 5818546950 | 49850 | 49850 | 49900 | 49850 | 41 |
| 451 | 20241115 | 141200 | 5816502450 | 49900 | 49900 | 49900 | 49850 | 235 |
| 452 | 20241115 | 141100 | 5804778700 | 49850 | 49750 | 49900 | 49750 | 90 |
| 453 | 20241115 | 141000 | 5800292450 | 49750 | 49900 | 49900 | 49700 | 490 |
| 454 | 20241115 | 140900 | 5775871100 | 49850 | 49900 | 49900 | 49800 | 373 |
| 455 | 20241115 | 140800 | 5757272550 | 49850 | 49850 | 49900 | 49800 | 236 |
| 456 | 20241115 | 140700 | 5745501100 | 49850 | 49800 | 49900 | 49800 | 295 |
| 457 | 20241115 | 140600 | 5730793800 | 49800 | 49850 | 49900 | 49800 | 281 |
| 458 | 20241115 | 140500 | 5716787950 | 49800 | 49750 | 49850 | 49700 | 365 |
| 459 | 20241115 | 140400 | 5698606000 | 49750 | 49750 | 49800 | 49650 | 55 |
| 460 | 20241115 | 140300 | 5695870950 | 49700 | 49700 | 49800 | 49650 | 534 |
| 461 | 20241115 | 140200 | 5669302450 | 49650 | 49750 | 49800 | 49650 | 591 |
| 462 | 20241115 | 140100 | 5639895550 | 49800 | 49750 | 49800 | 49750 | 170 |
| 463 | 20241115 | 140000 | 5631431950 | 49800 | 49700 | 49800 | 49700 | 236 |
| 464 | 20241115 | 135900 | 5619690800 | 49700 | 49650 | 49750 | 49600 | 2139 |
| 465 | 20241115 | 135800 | 5513389300 | 49650 | 49650 | 49700 | 49600 | 200 |
| 466 | 20241115 | 135700 | 5503457350 | 49650 | 49700 | 49700 | 49650 | 74 |
| 467 | 20241115 | 135600 | 5499782500 | 49700 | 49650 | 49700 | 49600 | 439 |
| 468 | 20241115 | 135500 | 5477972100 | 49650 | 49650 | 49700 | 49600 | 83 |
| 469 | 20241115 | 135400 | 5473850150 | 49700 | 49650 | 49700 | 49600 | 147 |
| 470 | 20241115 | 135300 | 5466550000 | 49650 | 49600 | 49650 | 49550 | 79 |
| 471 | 20241115 | 135200 | 5462631650 | 49550 | 49550 | 49650 | 49550 | 203 |
| 472 | 20241115 | 135100 | 5452559200 | 49600 | 49550 | 49600 | 49550 | 122 |
| 473 | 20241115 | 135000 | 5446511400 | 49550 | 49550 | 49600 | 49550 | 91 |
| 474 | 20241115 | 134900 | 5441999950 | 49550 | 49500 | 49550 | 49450 | 161 |
| 475 | 20241115 | 134800 | 5434024200 | 49500 | 49550 | 49550 | 49500 | 148 |
| 476 | 20241115 | 134700 | 5426695550 | 49500 | 49550 | 49650 | 49500 | 176 |
| 477 | 20241115 | 134600 | 5417968650 | 49550 | 49500 | 49550 | 49500 | 32 |
| 478 | 20241115 | 134500 | 5416384150 | 49500 | 49500 | 49650 | 49500 | 159 |
| 479 | 20241115 | 134400 | 5408505550 | 49500 | 49450 | 49550 | 49450 | 165 |
| 480 | 20241115 | 134300 | 5400339050 | 49450 | 49500 | 49550 | 49400 | 405 |
| 481 | 20241115 | 134200 | 5380307850 | 49500 | 49600 | 49650 | 49500 | 149 |
| 482 | 20241115 | 134100 | 5372921000 | 49500 | 49500 | 49650 | 49450 | 654 |
| 483 | 20241115 | 134000 | 5340543300 | 49450 | 49550 | 49550 | 49450 | 61 |
| 484 | 20241115 | 133900 | 5337523350 | 49600 | 49500 | 49600 | 49450 | 175 |
| 485 | 20241115 | 133800 | 5328853750 | 49450 | 49600 | 49600 | 49450 | 334 |
| 486 | 20241115 | 133700 | 5312306000 | 49600 | 49600 | 49600 | 49500 | 308 |
| 487 | 20241115 | 133600 | 5297045800 | 49550 | 49650 | 49650 | 49550 | 154 |
| 488 | 20241115 | 133500 | 5289407600 | 49650 | 49600 | 49700 | 49550 | 364 |
| 489 | 20241115 | 133400 | 5271345000 | 49650 | 49600 | 49650 | 49550 | 64 |
| 490 | 20241115 | 133300 | 5268169800 | 49600 | 49600 | 49650 | 49550 | 71 |
| 491 | 20241115 | 133200 | 5264647850 | 49600 | 49600 | 49600 | 49550 | 386 |
| 492 | 20241115 | 133100 | 5245503050 | 49600 | 49550 | 49600 | 49550 | 59 |
| 493 | 20241115 | 133000 | 5242577450 | 49550 | 49550 | 49550 | 49500 | 78 |
| 494 | 20241115 | 132900 | 5238713000 | 49600 | 49550 | 49650 | 49550 | 309 |
| 495 | 20241115 | 132800 | 5223392400 | 49500 | 49500 | 49600 | 49500 | 168 |
| 496 | 20241115 | 132700 | 5215068600 | 49600 | 49550 | 49600 | 49500 | 259 |
| 497 | 20241115 | 132600 | 5202236100 | 49550 | 49550 | 49600 | 49500 | 540 |
| 498 | 20241115 | 132500 | 5175495800 | 49500 | 49500 | 49550 | 49500 | 116 |
| 499 | 20241115 | 132400 | 5169749450 | 49550 | 49550 | 49550 | 49500 | 109 |
| 500 | 20241115 | 132300 | 5164351550 | 49550 | 49500 | 49550 | 49500 | 78 |
| 501 | 20241115 | 132200 | 5160488150 | 49500 | 49500 | 49550 | 49450 | 238 |
| 502 | 20241115 | 132100 | 5148703750 | 49450 | 49400 | 49550 | 49400 | 129 |
| 503 | 20241115 | 132000 | 5142325100 | 49450 | 49400 | 49500 | 49400 | 243 |
| 504 | 20241115 | 131900 | 5130304800 | 49450 | 49500 | 49500 | 49400 | 796 |
| 505 | 20241115 | 131800 | 5090934150 | 49500 | 49450 | 49550 | 49450 | 49 |
| 506 | 20241115 | 131700 | 5088509150 | 49450 | 49450 | 49550 | 49450 | 83 |
| 507 | 20241115 | 131600 | 5084401700 | 49450 | 49450 | 49500 | 49400 | 330 |
| 508 | 20241115 | 131500 | 5068091700 | 49500 | 49500 | 49550 | 49450 | 199 |
| 509 | 20241115 | 131400 | 5058242550 | 49450 | 49450 | 49450 | 49400 | 214 |
| 510 | 20241115 | 131300 | 5047661250 | 49550 | 49500 | 49550 | 49450 | 275 |
| 511 | 20241115 | 131200 | 5034044800 | 49450 | 49550 | 49550 | 49450 | 120 |
| 512 | 20241115 | 131100 | 5028101650 | 49550 | 49500 | 49550 | 49450 | 345 |
| 513 | 20241115 | 131000 | 5011024700 | 49550 | 49550 | 49550 | 49450 | 59 |
| 514 | 20241115 | 130900 | 5008103700 | 49500 | 49500 | 49600 | 49500 | 22 |
| 515 | 20241115 | 130800 | 5007013750 | 49600 | 49500 | 49650 | 49500 | 226 |
| 516 | 20241115 | 130700 | 4995820000 | 49550 | 49500 | 49550 | 49450 | 362 |
| 517 | 20241115 | 130600 | 4977886250 | 49550 | 49600 | 49700 | 49500 | 188 |
| 518 | 20241115 | 130500 | 4968565200 | 49600 | 49400 | 49600 | 49400 | 350 |
| 519 | 20241115 | 130400 | 4951243100 | 49400 | 49650 | 49700 | 49350 | 2716 |
| 520 | 20241115 | 130300 | 4816725950 | 49650 | 49650 | 49700 | 49650 | 69 |
| 521 | 20241115 | 130200 | 4813299450 | 49700 | 49850 | 49850 | 49650 | 413 |
| 522 | 20241115 | 130100 | 4792750700 | 49800 | 49850 | 49900 | 49800 | 181 |
| 523 | 20241115 | 130000 | 4783728850 | 49850 | 49950 | 50000 | 49800 | 923 |
| 524 | 20241115 | 125900 | 4737665450 | 49950 | 49900 | 50000 | 49900 | 189 |
| 525 | 20241115 | 125800 | 4728222350 | 49900 | 49950 | 50000 | 49850 | 325 |
| 526 | 20241115 | 125700 | 4711991650 | 49950 | 49950 | 50000 | 49900 | 130 |
| 527 | 20241115 | 125600 | 4705497950 | 49950 | 49950 | 49950 | 49750 | 247 |
| 528 | 20241115 | 125500 | 4693161400 | 50000 | 49850 | 50000 | 49650 | 2791 |
| 529 | 20241115 | 125400 | 4553815200 | 49950 | 49800 | 49950 | 49750 | 2361 |
| 530 | 20241115 | 125300 | 4436058900 | 49850 | 49750 | 49850 | 49700 | 248 |
| 531 | 20241115 | 125200 | 4423708450 | 49750 | 49800 | 49850 | 49700 | 154 |
| 532 | 20241115 | 125100 | 4416040050 | 49800 | 49800 | 49850 | 49700 | 296 |
| 533 | 20241115 | 125000 | 4401305150 | 49800 | 49850 | 49850 | 49800 | 51 |
| 534 | 20241115 | 124900 | 4398765000 | 49800 | 49800 | 49850 | 49750 | 173 |
| 535 | 20241115 | 124800 | 4390150700 | 49800 | 49750 | 49800 | 49700 | 85 |
| 536 | 20241115 | 124700 | 4385922150 | 49750 | 49650 | 49750 | 49650 | 36 |
| 537 | 20241115 | 124600 | 4384131950 | 49700 | 49650 | 49700 | 49600 | 317 |
| 538 | 20241115 | 124500 | 4368388650 | 49700 | 49650 | 49750 | 49600 | 194 |
| 539 | 20241115 | 124400 | 4358743200 | 49700 | 49800 | 49800 | 49600 | 51 |
| 540 | 20241115 | 124300 | 4356208400 | 49750 | 49700 | 49850 | 49700 | 344 |
| 541 | 20241115 | 124200 | 4339075650 | 49750 | 49700 | 49800 | 49700 | 1884 |
| 542 | 20241115 | 124100 | 4245439650 | 49800 | 49750 | 49800 | 49700 | 187 |
| 543 | 20241115 | 124000 | 4236130300 | 49800 | 49700 | 49900 | 49700 | 217 |
| 544 | 20241115 | 123900 | 4225329450 | 49900 | 49800 | 49900 | 49700 | 966 |
| 545 | 20241115 | 123800 | 4177192400 | 49800 | 49800 | 49850 | 49700 | 141 |
| 546 | 20241115 | 123700 | 4170175200 | 49850 | 49850 | 49850 | 49700 | 186 |
| 547 | 20241115 | 123600 | 4160914950 | 49850 | 49800 | 49850 | 49800 | 52 |
| 548 | 20241115 | 123500 | 4158323800 | 49800 | 49750 | 49900 | 49700 | 1463 |
| 549 | 20241115 | 123400 | 4085464100 | 49800 | 49800 | 49800 | 49700 | 144 |
| 550 | 20241115 | 123300 | 4078299650 | 49700 | 49700 | 49800 | 49700 | 106 |
| 551 | 20241115 | 123200 | 4073025700 | 49750 | 49750 | 49800 | 49750 | 45 |
| 552 | 20241115 | 123100 | 4070786200 | 49800 | 49650 | 49800 | 49650 | 144 |
| 553 | 20241115 | 123000 | 4063626900 | 49700 | 49550 | 49700 | 49550 | 68 |
| 554 | 20241115 | 122900 | 4060252000 | 49550 | 49450 | 49550 | 49300 | 282 |
| 555 | 20241115 | 122800 | 4046322400 | 49500 | 49600 | 49600 | 49400 | 298 |
| 556 | 20241115 | 122700 | 4031547300 | 49600 | 49550 | 49600 | 49500 | 136 |
| 557 | 20241115 | 122600 | 4024811650 | 49550 | 49550 | 49600 | 49500 | 76 |
| 558 | 20241115 | 122500 | 4021044250 | 49550 | 49500 | 49600 | 49450 | 224 |
| 559 | 20241115 | 122400 | 4009949600 | 49450 | 49550 | 49550 | 49450 | 139 |
| 560 | 20241115 | 122300 | 4003066400 | 49550 | 49550 | 49550 | 49500 | 35 |
| 561 | 20241115 | 122200 | 4001333300 | 49550 | 49500 | 49550 | 49450 | 100 |
| 562 | 20241115 | 122100 | 3996383150 | 49450 | 49450 | 49500 | 49450 | 158 |
| 563 | 20241115 | 122000 | 3988562900 | 49450 | 49550 | 49550 | 49450 | 36 |
| 564 | 20241115 | 121900 | 3986782050 | 49550 | 49350 | 49550 | 49350 | 113 |
| 565 | 20241115 | 121800 | 3981192050 | 49300 | 49450 | 49500 | 49300 | 548 |
| 566 | 20241115 | 121700 | 3954128700 | 49500 | 49500 | 49550 | 49500 | 24 |
| 567 | 20241115 | 121600 | 3952940550 | 49500 | 49550 | 49600 | 49500 | 192 |
| 568 | 20241115 | 121500 | 3943428800 | 49500 | 49600 | 49600 | 49450 | 76 |
| 569 | 20241115 | 121400 | 3939664550 | 49550 | 49550 | 49600 | 49550 | 164 |
| 570 | 20241115 | 121300 | 3931532050 | 49600 | 49450 | 49600 | 49450 | 95 |
| 571 | 20241115 | 121200 | 3926824850 | 49400 | 49500 | 49500 | 49400 | 55 |
| 572 | 20241115 | 121100 | 3924105750 | 49500 | 49500 | 49550 | 49450 | 526 |
| 573 | 20241115 | 121000 | 3898055250 | 49500 | 49350 | 49500 | 49350 | 39 |
| 574 | 20241115 | 120900 | 3896127950 | 49350 | 49400 | 49450 | 49350 | 23 |
| 575 | 20241115 | 120800 | 3894991500 | 49400 | 49500 | 49500 | 49350 | 168 |
| 576 | 20241115 | 120700 | 3886678200 | 49500 | 49250 | 49500 | 49250 | 160 |
| 577 | 20241115 | 120600 | 3878773500 | 49250 | 49500 | 49500 | 49250 | 282 |
| 578 | 20241115 | 120500 | 3864842100 | 49600 | 49500 | 49600 | 49500 | 71 |
| 579 | 20241115 | 120400 | 3861324300 | 49450 | 49350 | 49500 | 49300 | 174 |
| 580 | 20241115 | 120300 | 3852716300 | 49300 | 49400 | 49400 | 49300 | 54 |
| 581 | 20241115 | 120200 | 3850053550 | 49400 | 49350 | 49400 | 49300 | 87 |
| 582 | 20241115 | 120100 | 3845762150 | 49350 | 49400 | 49450 | 49350 | 294 |
| 583 | 20241115 | 120000 | 3831227700 | 49350 | 49400 | 49450 | 49350 | 138 |
| 584 | 20241115 | 115900 | 3824411600 | 49400 | 49450 | 49500 | 49400 | 110 |
| 585 | 20241115 | 115800 | 3818974450 | 49500 | 49400 | 49550 | 49400 | 214 |
| 586 | 20241115 | 115700 | 3808379350 | 49450 | 49600 | 49600 | 49400 | 365 |
| 587 | 20241115 | 115600 | 3790312800 | 49600 | 49550 | 49600 | 49550 | 72 |
| 588 | 20241115 | 115500 | 3786743050 | 49550 | 49550 | 49600 | 49550 | 193 |
| 589 | 20241115 | 115400 | 3777171850 | 49600 | 49650 | 49650 | 49550 | 190 |
| 590 | 20241115 | 115300 | 3767749150 | 49700 | 49650 | 49700 | 49650 | 46 |
| 591 | 20241115 | 115200 | 3765464550 | 49650 | 49650 | 49700 | 49650 | 194 |
| 592 | 20241115 | 115100 | 3755827200 | 49600 | 49650 | 49750 | 49600 | 167 |
| 593 | 20241115 | 115000 | 3747532850 | 49700 | 49700 | 49750 | 49650 | 62 |
| 594 | 20241115 | 114900 | 3744451300 | 49650 | 49550 | 49850 | 49550 | 292 |
| 595 | 20241115 | 114800 | 3729922300 | 49550 | 49650 | 49700 | 49550 | 29 |
| 596 | 20241115 | 114700 | 3728482900 | 49550 | 49550 | 49550 | 49500 | 210 |
| 597 | 20241115 | 114600 | 3718082750 | 49600 | 49550 | 49650 | 49550 | 200 |
| 598 | 20241115 | 114500 | 3708163000 | 49550 | 49700 | 49700 | 49500 | 753 |
| 599 | 20241115 | 114400 | 3670819600 | 49650 | 49850 | 49850 | 49650 | 2508 |
| 600 | 20241115 | 114300 | 3546140600 | 49800 | 49800 | 49850 | 49800 | 37 |
| 601 | 20241115 | 114200 | 3544297200 | 49750 | 49800 | 49850 | 49750 | 321 |
| 602 | 20241115 | 114100 | 3528310000 | 49800 | 49800 | 49850 | 49800 | 218 |
| 603 | 20241115 | 114000 | 3517447950 | 49800 | 49850 | 49850 | 49800 | 43 |
| 604 | 20241115 | 113900 | 3515305500 | 49800 | 49750 | 49850 | 49750 | 236 |
| 605 | 20241115 | 113800 | 3503548450 | 49750 | 49700 | 49850 | 49650 | 233 |
| 606 | 20241115 | 113700 | 3491965850 | 49700 | 49800 | 49900 | 49700 | 1930 |
| 607 | 20241115 | 113600 | 3395838550 | 49800 | 49800 | 49850 | 49800 | 229 |
| 608 | 20241115 | 113500 | 3384427300 | 49800 | 49750 | 49800 | 49700 | 536 |
| 609 | 20241115 | 113400 | 3357753300 | 49800 | 49700 | 49800 | 49700 | 52 |
| 610 | 20241115 | 113300 | 3355167350 | 49700 | 49700 | 49750 | 49700 | 264 |
| 611 | 20241115 | 113200 | 3342035900 | 49700 | 49650 | 49750 | 49650 | 47 |
| 612 | 20241115 | 113100 | 3339700150 | 49650 | 49650 | 49750 | 49650 | 205 |
| 613 | 20241115 | 113000 | 3329516900 | 49650 | 49700 | 49750 | 49650 | 572 |
| 614 | 20241115 | 112900 | 3301078950 | 49700 | 49700 | 49750 | 49650 | 50 |
| 615 | 20241115 | 112800 | 3298594050 | 49650 | 49700 | 49700 | 49650 | 167 |
| 616 | 20241115 | 112700 | 3290296350 | 49700 | 49650 | 49700 | 49550 | 174 |
| 617 | 20241115 | 112600 | 3281656400 | 49600 | 49650 | 49650 | 49550 | 59 |
| 618 | 20241115 | 112500 | 3278730150 | 49600 | 49700 | 49750 | 49600 | 146 |
| 619 | 20241115 | 112400 | 3271475350 | 49750 | 49550 | 49750 | 49550 | 188 |
| 620 | 20241115 | 112300 | 3262141600 | 49550 | 49550 | 49600 | 49500 | 31 |
| 621 | 20241115 | 112200 | 3260605100 | 49600 | 49500 | 49600 | 49500 | 23 |
| 622 | 20241115 | 112100 | 3259465950 | 49500 | 49600 | 49650 | 49400 | 253 |
| 623 | 20241115 | 112000 | 3246928200 | 49600 | 49550 | 49600 | 49500 | 35 |
| 624 | 20241115 | 111900 | 3245194500 | 49600 | 49500 | 49700 | 49500 | 74 |
| 625 | 20241115 | 111800 | 3241519050 | 49500 | 49700 | 49750 | 49300 | 2464 |
| 626 | 20241115 | 111700 | 3119537850 | 49700 | 49650 | 49750 | 49650 | 106 |
| 627 | 20241115 | 111600 | 3114268350 | 49750 | 49750 | 49750 | 49650 | 175 |
| 628 | 20241115 | 111500 | 3105574750 | 49750 | 49750 | 49800 | 49750 | 228 |
| 629 | 20241115 | 111400 | 3094224550 | 49750 | 49650 | 49800 | 49650 | 45 |
| 630 | 20241115 | 111300 | 3091985950 | 49750 | 49700 | 49800 | 49600 | 212 |
| 631 | 20241115 | 111200 | 3081434850 | 49650 | 49800 | 49850 | 49450 | 685 |
| 632 | 20241115 | 111100 | 3047353350 | 49800 | 49750 | 49900 | 49650 | 1933 |
| 633 | 20241115 | 111000 | 2951082350 | 49650 | 49500 | 49700 | 49500 | 1775 |
| 634 | 20241115 | 110900 | 2862994100 | 49550 | 49450 | 49550 | 49450 | 109 |
| 635 | 20241115 | 110800 | 2857598750 | 49450 | 49550 | 49600 | 49400 | 148 |
| 636 | 20241115 | 110700 | 2850271750 | 49600 | 49600 | 49600 | 49400 | 359 |
| 637 | 20241115 | 110600 | 2832496700 | 49600 | 49550 | 49600 | 49450 | 114 |
| 638 | 20241115 | 110500 | 2826847950 | 49550 | 49400 | 49600 | 49400 | 1217 |
| 639 | 20241115 | 110400 | 2766601950 | 49400 | 49400 | 49450 | 49300 | 250 |
| 640 | 20241115 | 110300 | 2754257850 | 49350 | 49150 | 49400 | 49100 | 390 |
| 641 | 20241115 | 110200 | 2735063400 | 49100 | 49450 | 49450 | 49100 | 825 |
| 642 | 20241115 | 110100 | 2694412300 | 49450 | 49450 | 49450 | 49350 | 98 |
| 643 | 20241115 | 110000 | 2689569000 | 49450 | 49400 | 49500 | 49350 | 329 |
| 644 | 20241115 | 105900 | 2673297000 | 49400 | 49400 | 49450 | 49350 | 78 |
| 645 | 20241115 | 105800 | 2669446050 | 49400 | 49450 | 49450 | 49350 | 124 |
| 646 | 20241115 | 105700 | 2663324300 | 49500 | 49400 | 49500 | 49400 | 336 |
| 647 | 20241115 | 105600 | 2646697600 | 49400 | 49450 | 49500 | 49400 | 755 |
| 648 | 20241115 | 105500 | 2609365200 | 49500 | 49450 | 49500 | 49450 | 244 |
| 649 | 20241115 | 105400 | 2597289300 | 49450 | 49400 | 49500 | 49400 | 105 |
| 650 | 20241115 | 105300 | 2592097700 | 49400 | 49350 | 49450 | 49350 | 34 |
| 651 | 20241115 | 105200 | 2590419150 | 49350 | 49400 | 49500 | 49350 | 152 |
| 652 | 20241115 | 105100 | 2582914050 | 49450 | 49500 | 49500 | 49350 | 1137 |
| 653 | 20241115 | 105000 | 2526734750 | 49400 | 49450 | 49550 | 49400 | 339 |
| 654 | 20241115 | 104900 | 2509976600 | 49450 | 49400 | 49550 | 49300 | 274 |
| 655 | 20241115 | 104800 | 2496430800 | 49350 | 49400 | 49400 | 49150 | 39 |
| 656 | 20241115 | 104700 | 2494507000 | 49350 | 49300 | 49400 | 49200 | 152 |
| 657 | 20241115 | 104600 | 2487006400 | 49300 | 49250 | 49300 | 49200 | 28 |
| 658 | 20241115 | 104500 | 2485627200 | 49350 | 49350 | 49350 | 49200 | 450 |
| 659 | 20241115 | 104400 | 2463437500 | 49350 | 49450 | 49500 | 49300 | 580 |
| 660 | 20241115 | 104300 | 2434780100 | 49450 | 49400 | 49550 | 49400 | 203 |
| 661 | 20241115 | 104200 | 2424740000 | 49400 | 49600 | 49600 | 49400 | 780 |
| 662 | 20241115 | 104100 | 2386137800 | 49550 | 49550 | 49600 | 49500 | 52 |
| 663 | 20241115 | 104000 | 2383562150 | 49550 | 49500 | 49600 | 49500 | 144 |
| 664 | 20241115 | 103900 | 2376422450 | 49500 | 49550 | 49600 | 49500 | 352 |
| 665 | 20241115 | 103800 | 2358976500 | 49550 | 49600 | 49600 | 49550 | 150 |
| 666 | 20241115 | 103700 | 2351540900 | 49600 | 49450 | 49600 | 49450 | 420 |
| 667 | 20241115 | 103600 | 2330738900 | 49450 | 49350 | 49500 | 49350 | 216 |
| 668 | 20241115 | 103500 | 2320058200 | 49400 | 49500 | 49550 | 49400 | 200 |
| 669 | 20241115 | 103400 | 2310165000 | 49500 | 49500 | 49550 | 49450 | 121 |
| 670 | 20241115 | 103300 | 2304175950 | 49500 | 49400 | 49500 | 49350 | 433 |
| 671 | 20241115 | 103200 | 2282766600 | 49350 | 49350 | 49400 | 49300 | 319 |
| 672 | 20241115 | 103100 | 2267013800 | 49400 | 49450 | 49450 | 49350 | 104 |
| 673 | 20241115 | 103000 | 2261873950 | 49450 | 49350 | 49500 | 49350 | 225 |
| 674 | 20241115 | 102900 | 2250754400 | 49300 | 49350 | 49450 | 49250 | 112 |
| 675 | 20241115 | 102800 | 2245224700 | 49350 | 49300 | 49350 | 49300 | 320 |
| 676 | 20241115 | 102700 | 2229446500 | 49300 | 49300 | 49350 | 49150 | 285 |
| 677 | 20241115 | 102600 | 2215389900 | 49250 | 49300 | 49300 | 49200 | 125 |
| 678 | 20241115 | 102500 | 2209234250 | 49250 | 49500 | 49550 | 49250 | 341 |
| 679 | 20241115 | 102400 | 2192390300 | 49600 | 49300 | 49600 | 49300 | 277 |
| 680 | 20241115 | 102300 | 2178682400 | 49350 | 49250 | 49350 | 49200 | 52 |
| 681 | 20241115 | 102200 | 2176120800 | 49350 | 49300 | 49350 | 49250 | 65 |
| 682 | 20241115 | 102100 | 2172916300 | 49300 | 49500 | 49500 | 49300 | 514 |
| 683 | 20241115 | 102000 | 2147507850 | 49500 | 49450 | 49550 | 49450 | 504 |
| 684 | 20241115 | 101900 | 2122553350 | 49450 | 49250 | 49450 | 49250 | 67 |
| 685 | 20241115 | 101800 | 2119247700 | 49300 | 49250 | 49300 | 49250 | 33 |
| 686 | 20241115 | 101700 | 2117622150 | 49300 | 49250 | 49300 | 49150 | 153 |
| 687 | 20241115 | 101600 | 2110087750 | 49250 | 49150 | 49250 | 49150 | 154 |
| 688 | 20241115 | 101500 | 2102510950 | 49200 | 49150 | 49200 | 49150 | 79 |
| 689 | 20241115 | 101400 | 2098626800 | 49150 | 49100 | 49200 | 49100 | 139 |
| 690 | 20241115 | 101300 | 2091800250 | 49100 | 49200 | 49200 | 49100 | 55 |
| 691 | 20241115 | 101200 | 2089099350 | 49150 | 49150 | 49250 | 49150 | 180 |
| 692 | 20241115 | 101100 | 2080243950 | 49150 | 49250 | 49250 | 49150 | 168 |
| 693 | 20241115 | 101000 | 2071973450 | 49350 | 49300 | 49400 | 49200 | 449 |
| 694 | 20241115 | 100900 | 2049826500 | 49300 | 49100 | 49300 | 49100 | 279 |
| 695 | 20241115 | 100800 | 2036092900 | 49150 | 49150 | 49150 | 49100 | 36 |
| 696 | 20241115 | 100700 | 2034324700 | 49100 | 49100 | 49150 | 49000 | 43 |
| 697 | 20241115 | 100600 | 2032213400 | 49100 | 48850 | 49100 | 48850 | 1558 |
| 698 | 20241115 | 100500 | 1955886300 | 48850 | 48750 | 49000 | 48750 | 1064 |
| 699 | 20241115 | 100400 | 1903892450 | 48750 | 48700 | 48850 | 48700 | 340 |
| 700 | 20241115 | 100300 | 1887314750 | 48750 | 48700 | 48750 | 48700 | 199 |
| 701 | 20241115 | 100200 | 1877619100 | 48650 | 48550 | 48700 | 48550 | 89 |
| 702 | 20241115 | 100100 | 1873293500 | 48600 | 48650 | 48650 | 48550 | 421 |
| 703 | 20241115 | 100000 | 1852832600 | 48600 | 48600 | 48650 | 48550 | 198 |
| 704 | 20241115 | 095900 | 1843208200 | 48550 | 48600 | 48600 | 48550 | 25 |
| 705 | 20241115 | 095800 | 1841994150 | 48600 | 48550 | 48600 | 48500 | 324 |
| 706 | 20241115 | 095700 | 1826267750 | 48550 | 48500 | 48600 | 48450 | 149 |
| 707 | 20241115 | 095600 | 1819035250 | 48650 | 48700 | 48700 | 48450 | 421 |
| 708 | 20241115 | 095500 | 1798591700 | 48700 | 48850 | 48850 | 48700 | 441 |
| 709 | 20241115 | 095400 | 1777102200 | 48850 | 48850 | 48900 | 48800 | 294 |
| 710 | 20241115 | 095300 | 1762743050 | 48850 | 48850 | 48900 | 48850 | 89 |
| 711 | 20241115 | 095200 | 1758391500 | 48900 | 48950 | 48950 | 48850 | 213 |
| 712 | 20241115 | 095100 | 1747972600 | 48900 | 48900 | 48950 | 48850 | 54 |
| 713 | 20241115 | 095000 | 1745332300 | 48900 | 48850 | 48950 | 48850 | 247 |
| 714 | 20241115 | 094900 | 1733253050 | 48850 | 48850 | 48900 | 48850 | 50 |
| 715 | 20241115 | 094800 | 1730809750 | 48850 | 48900 | 48950 | 48850 | 89 |
| 716 | 20241115 | 094700 | 1726457850 | 48900 | 48900 | 48950 | 48850 | 287 |
| 717 | 20241115 | 094600 | 1712423500 | 48850 | 48850 | 48850 | 48800 | 149 |
| 718 | 20241115 | 094500 | 1705146450 | 48850 | 48850 | 48900 | 48800 | 167 |
| 719 | 20241115 | 094400 | 1696992650 | 48800 | 48850 | 48950 | 48800 | 71 |
| 720 | 20241115 | 094300 | 1693522850 | 48800 | 48950 | 48950 | 48650 | 392 |
| 721 | 20241115 | 094200 | 1674386150 | 48900 | 48850 | 48950 | 48850 | 81 |
| 722 | 20241115 | 094100 | 1670422800 | 48850 | 48800 | 48850 | 48600 | 363 |
| 723 | 20241115 | 094000 | 1652743050 | 48750 | 48900 | 48900 | 48750 | 204 |
| 724 | 20241115 | 093900 | 1642776700 | 48900 | 48900 | 48950 | 48900 | 28 |
| 725 | 20241115 | 093800 | 1641406800 | 48900 | 49050 | 49100 | 48900 | 1028 |
| 726 | 20241115 | 093700 | 1591029350 | 49050 | 49050 | 49100 | 49050 | 59 |
| 727 | 20241115 | 093600 | 1588134350 | 49000 | 49000 | 49050 | 49000 | 302 |
| 728 | 20241115 | 093500 | 1573335850 | 49150 | 49150 | 49150 | 49100 | 306 |
| 729 | 20241115 | 093400 | 1558310700 | 49200 | 49000 | 49200 | 49000 | 58 |
| 730 | 20241115 | 093300 | 1555462700 | 49000 | 49100 | 49150 | 48950 | 212 |
| 731 | 20241115 | 093200 | 1545060350 | 49100 | 48950 | 49100 | 48900 | 372 |
| 732 | 20241115 | 093100 | 1526814450 | 48950 | 48900 | 49050 | 48900 | 1127 |
| 733 | 20241115 | 093000 | 1471698700 | 48850 | 48650 | 48900 | 48650 | 499 |
| 734 | 20241115 | 092900 | 1447356000 | 48650 | 48850 | 48900 | 48300 | 950 |
| 735 | 20241115 | 092800 | 1401193850 | 48850 | 48800 | 48900 | 48800 | 1570 |
| 736 | 20241115 | 092700 | 1324573000 | 48800 | 48950 | 49000 | 48800 | 165 |
| 737 | 20241115 | 092600 | 1316494950 | 48900 | 48850 | 48950 | 48800 | 798 |
| 738 | 20241115 | 092500 | 1277505550 | 48900 | 49000 | 49000 | 48900 | 283 |
| 739 | 20241115 | 092400 | 1263659600 | 48950 | 49050 | 49050 | 48900 | 115 |
| 740 | 20241115 | 092300 | 1258032100 | 49050 | 48900 | 49050 | 48900 | 158 |
| 741 | 20241115 | 092200 | 1250302400 | 48900 | 49150 | 49150 | 48900 | 1240 |
| 742 | 20241115 | 092100 | 1189560550 | 49100 | 49050 | 49150 | 49050 | 106 |
| 743 | 20241115 | 092000 | 1184356900 | 49150 | 49100 | 49150 | 49000 | 289 |
| 744 | 20241115 | 091900 | 1170173450 | 49100 | 49050 | 49150 | 49000 | 178 |
| 745 | 20241115 | 091800 | 1161442150 | 49150 | 49150 | 49250 | 49100 | 378 |
| 746 | 20241115 | 091700 | 1142861150 | 49100 | 49200 | 49250 | 49100 | 662 |
| 747 | 20241115 | 091600 | 1110273150 | 49250 | 48900 | 49250 | 48900 | 474 |
| 748 | 20241115 | 091500 | 1087042900 | 48950 | 49350 | 49350 | 48850 | 2386 |
| 749 | 20241115 | 091400 | 970023550 | 49300 | 49200 | 49350 | 49150 | 1152 |
| 750 | 20241115 | 091300 | 913358600 | 49250 | 49350 | 49350 | 49200 | 151 |
| 751 | 20241115 | 091200 | 905917900 | 49350 | 49250 | 49350 | 49200 | 219 |
| 752 | 20241115 | 091100 | 895135100 | 49350 | 49150 | 49350 | 49100 | 1050 |
| 753 | 20241115 | 091000 | 843450450 | 49150 | 49450 | 49450 | 49050 | 1451 |
| 754 | 20241115 | 090900 | 772075300 | 49500 | 49900 | 50000 | 49400 | 1372 |
| 755 | 20241115 | 090800 | 703792650 | 49950 | 49500 | 50000 | 49500 | 1050 |
| 756 | 20241115 | 090700 | 651474600 | 49400 | 49350 | 49500 | 49300 | 407 |
| 757 | 20241115 | 090600 | 631369800 | 49300 | 49300 | 49450 | 49300 | 367 |
| 758 | 20241115 | 090500 | 613265150 | 49300 | 49250 | 49450 | 49200 | 648 |
| 759 | 20241115 | 090400 | 581277250 | 49500 | 49850 | 49900 | 49100 | 1901 |
| 760 | 20241115 | 090300 | 486994350 | 49850 | 49500 | 50000 | 49500 | 2367 |
| 761 | 20241115 | 090200 | 369057450 | 49500 | 49000 | 49500 | 49000 | 2903 |
| 762 | 20241115 | 090100 | 225911000 | 48900 | 48800 | 48900 | 48700 | 1298 |
| 763 | 20241115 | 090000 | 162560000 | 48650 | 48100 | 48650 | 48050 | 3362 |