36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 201900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 3 | 20241115 | 201800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20241115 | 201700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20241115 | 201600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20241115 | 201500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20241115 | 201400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20241115 | 201300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20241115 | 201200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20241115 | 201100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20241115 | 201000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20241115 | 200900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20241115 | 200800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20241115 | 200700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20241115 | 200600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20241115 | 200500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20241115 | 200400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20241115 | 200300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20241115 | 200200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20241115 | 200100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20241115 | 200000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20241115 | 195900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20241115 | 195800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20241115 | 195700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20241115 | 195600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20241115 | 195500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20241115 | 195400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20241115 | 195300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20241115 | 195200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20241115 | 195100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20241115 | 195000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20241115 | 194900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 33 | 20241115 | 194800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20241115 | 194700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20241115 | 194600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20241115 | 194500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20241115 | 194400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20241115 | 194300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20241115 | 194200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20241115 | 194100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20241115 | 194000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20241115 | 193900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20241115 | 193800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20241115 | 193700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20241115 | 193600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20241115 | 193500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20241115 | 193400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20241115 | 193300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20241115 | 193200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20241115 | 193100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20241115 | 193000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20241115 | 192900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20241115 | 192800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20241115 | 192700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20241115 | 192600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20241115 | 192500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20241115 | 192400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20241115 | 192300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20241115 | 192200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20241115 | 192100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20241115 | 192000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20241115 | 191900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 63 | 20241115 | 191800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20241115 | 191700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20241115 | 191600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20241115 | 191500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20241115 | 191400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20241115 | 191300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20241115 | 191200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20241115 | 191100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20241115 | 191000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20241115 | 190900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20241115 | 190800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20241115 | 190700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20241115 | 190600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20241115 | 190500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20241115 | 190400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20241115 | 190300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20241115 | 190200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20241115 | 190100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20241115 | 190000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20241115 | 185900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20241115 | 185800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20241115 | 185700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20241115 | 185600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20241115 | 185500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20241115 | 185400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20241115 | 185300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20241115 | 185200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20241115 | 185100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20241115 | 185000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20241115 | 184900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 93 | 20241115 | 184800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20241115 | 184700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20241115 | 184600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20241115 | 184500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20241115 | 184400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20241115 | 184300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20241115 | 184200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20241115 | 184100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20241115 | 184000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20241115 | 183900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20241115 | 183800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20241115 | 183700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20241115 | 183600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20241115 | 183500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20241115 | 183400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20241115 | 183300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20241115 | 183200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20241115 | 183100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20241115 | 183000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20241115 | 182900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20241115 | 182800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20241115 | 182700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20241115 | 182600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20241115 | 182500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20241115 | 182400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20241115 | 182300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20241115 | 182200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20241115 | 182100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20241115 | 182000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20241115 | 181900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 123 | 20241115 | 181800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20241115 | 181700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20241115 | 181600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20241115 | 181500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20241115 | 181400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20241115 | 181300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20241115 | 181200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20241115 | 181100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20241115 | 181000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20241115 | 180900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20241115 | 180800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20241115 | 180700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20241115 | 180600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20241115 | 180500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20241115 | 180400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20241115 | 180300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20241115 | 180200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20241115 | 180100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20241115 | 180000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20241115 | 175900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20241115 | 175800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20241115 | 175700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20241115 | 175600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20241115 | 175500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20241115 | 175400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20241115 | 175300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20241115 | 175200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20241115 | 175100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20241115 | 175000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20241115 | 174900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 153 | 20241115 | 174800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20241115 | 174700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20241115 | 174600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20241115 | 174500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20241115 | 174400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20241115 | 174300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20241115 | 174200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20241115 | 174100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20241115 | 174000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20241115 | 173900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20241115 | 173800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20241115 | 173700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20241115 | 173600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20241115 | 173500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20241115 | 173400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20241115 | 173300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20241115 | 173200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20241115 | 173100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20241115 | 173000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20241115 | 172900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20241115 | 172800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20241115 | 172700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20241115 | 172600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20241115 | 172500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20241115 | 172400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20241115 | 172300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20241115 | 172200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20241115 | 172100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20241115 | 172000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20241115 | 171900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 183 | 20241115 | 171800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20241115 | 171700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20241115 | 171600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20241115 | 171500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20241115 | 171400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20241115 | 171300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20241115 | 171200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20241115 | 171100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20241115 | 171000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20241115 | 170900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20241115 | 170800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20241115 | 170700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20241115 | 170600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20241115 | 170500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20241115 | 170400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20241115 | 170300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20241115 | 170200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20241115 | 170100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20241115 | 170000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20241115 | 165900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20241115 | 165800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20241115 | 165700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20241115 | 165600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20241115 | 165500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20241115 | 165400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20241115 | 165300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20241115 | 165200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20241115 | 165100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20241115 | 165000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20241115 | 164900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 213 | 20241115 | 164800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20241115 | 164700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20241115 | 164600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20241115 | 164500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20241115 | 164400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20241115 | 164300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20241115 | 164200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20241115 | 164100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20241115 | 164000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20241115 | 163900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20241115 | 163800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20241115 | 163700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20241115 | 163600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20241115 | 163500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20241115 | 163400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20241115 | 163300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20241115 | 163200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20241115 | 163100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20241115 | 163000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20241115 | 162900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20241115 | 162800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20241115 | 162700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20241115 | 162600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20241115 | 162500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20241115 | 162400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20241115 | 162300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20241115 | 162200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20241115 | 162100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20241115 | 162000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20241115 | 161900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 243 | 20241115 | 161800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20241115 | 161700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20241115 | 161600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20241115 | 161500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20241115 | 161400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20241115 | 161300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20241115 | 161200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20241115 | 161100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20241115 | 161000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20241115 | 160900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20241115 | 160800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20241115 | 160700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20241115 | 160600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20241115 | 160500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20241115 | 160400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20241115 | 160300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20241115 | 160200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20241115 | 160100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20241115 | 160000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20241115 | 155900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20241115 | 155800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20241115 | 155700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20241115 | 155600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20241115 | 155500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20241115 | 155400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20241115 | 155300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20241115 | 155200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20241115 | 155100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20241115 | 155000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20241115 | 154900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 273 | 20241115 | 154800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20241115 | 154700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20241115 | 154600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20241115 | 154500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20241115 | 154400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20241115 | 154300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20241115 | 154200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20241115 | 154100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20241115 | 154000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 282 | 20241115 | 153900 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 283 | 20241115 | 153800 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 284 | 20241115 | 153700 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 285 | 20241115 | 153600 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 286 | 20241115 | 153500 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 287 | 20241115 | 153400 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 288 | 20241115 | 153300 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 289 | 20241115 | 153200 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 290 | 20241115 | 153100 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 0 |
| 291 | 20241115 | 153000 | 5777687050 | 42900 | 42900 | 42900 | 42900 | 750 |
| 292 | 20241115 | 152900 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 293 | 20241115 | 152800 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 294 | 20241115 | 152700 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 295 | 20241115 | 152600 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 296 | 20241115 | 152500 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 297 | 20241115 | 152400 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 298 | 20241115 | 152300 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 299 | 20241115 | 152200 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 300 | 20241115 | 152100 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 301 | 20241115 | 152000 | 5745512050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 302 | 20241115 | 151900 | 5745512050 | 42950 | 42950 | 43000 | 42900 | 114 |
| 303 | 20241115 | 151800 | 5740618450 | 43050 | 43050 | 43100 | 42950 | 84 |
| 304 | 20241115 | 151700 | 5737005900 | 43100 | 43050 | 43100 | 42950 | 90 |
| 305 | 20241115 | 151600 | 5733131400 | 43050 | 43000 | 43050 | 42950 | 361 |
| 306 | 20241115 | 151500 | 5717602050 | 43000 | 43000 | 43050 | 42950 | 452 |
| 307 | 20241115 | 151400 | 5698161650 | 43000 | 43050 | 43050 | 42950 | 421 |
| 308 | 20241115 | 151300 | 5680049000 | 43050 | 43050 | 43050 | 42950 | 263 |
| 309 | 20241115 | 151200 | 5668736200 | 43050 | 43050 | 43050 | 42950 | 250 |
| 310 | 20241115 | 151100 | 5657975900 | 43050 | 42900 | 43100 | 42900 | 195 |
| 311 | 20241115 | 151000 | 5649598600 | 42900 | 43000 | 43100 | 42850 | 869 |
| 312 | 20241115 | 150900 | 5612285900 | 43000 | 43000 | 43000 | 42900 | 18 |
| 313 | 20241115 | 150800 | 5611512000 | 43000 | 42950 | 43000 | 42900 | 121 |
| 314 | 20241115 | 150700 | 5606313900 | 42950 | 42950 | 42950 | 42950 | 17 |
| 315 | 20241115 | 150600 | 5605583750 | 42950 | 42950 | 42950 | 42900 | 64 |
| 316 | 20241115 | 150500 | 5602835000 | 42950 | 42900 | 42950 | 42850 | 77 |
| 317 | 20241115 | 150400 | 5599531750 | 42900 | 42850 | 42900 | 42850 | 8 |
| 318 | 20241115 | 150300 | 5599188600 | 42850 | 43000 | 43050 | 42850 | 265 |
| 319 | 20241115 | 150200 | 5587808850 | 43000 | 43000 | 43100 | 43000 | 133 |
| 320 | 20241115 | 150100 | 5582083650 | 43050 | 43000 | 43050 | 43000 | 67 |
| 321 | 20241115 | 150000 | 5579201400 | 43000 | 43100 | 43150 | 43000 | 521 |
| 322 | 20241115 | 145900 | 5556756200 | 43200 | 43000 | 43200 | 43000 | 1099 |
| 323 | 20241115 | 145800 | 5509371600 | 43000 | 43100 | 43100 | 43000 | 500 |
| 324 | 20241115 | 145700 | 5487860900 | 43100 | 43050 | 43100 | 43050 | 12 |
| 325 | 20241115 | 145600 | 5487343900 | 43100 | 43050 | 43100 | 43050 | 441 |
| 326 | 20241115 | 145500 | 5468358450 | 43050 | 43050 | 43100 | 43050 | 219 |
| 327 | 20241115 | 145400 | 5458929900 | 43050 | 43150 | 43150 | 43050 | 212 |
| 328 | 20241115 | 145300 | 5449801200 | 43200 | 43150 | 43300 | 43100 | 89 |
| 329 | 20241115 | 145200 | 5445955400 | 43150 | 43150 | 43150 | 43050 | 22 |
| 330 | 20241115 | 145100 | 5445007050 | 43100 | 43050 | 43100 | 43050 | 140 |
| 331 | 20241115 | 145000 | 5438977450 | 43050 | 43100 | 43100 | 43050 | 181 |
| 332 | 20241115 | 144900 | 5431181150 | 43100 | 43150 | 43150 | 43100 | 5 |
| 333 | 20241115 | 144800 | 5430965550 | 43200 | 43150 | 43250 | 43100 | 102 |
| 334 | 20241115 | 144700 | 5426562500 | 43100 | 43100 | 43150 | 43100 | 6 |
| 335 | 20241115 | 144600 | 5426303800 | 43100 | 43050 | 43100 | 43050 | 35 |
| 336 | 20241115 | 144500 | 5424795500 | 43050 | 43050 | 43100 | 43050 | 226 |
| 337 | 20241115 | 144400 | 5415066050 | 43050 | 43050 | 43050 | 43050 | 1 |
| 338 | 20241115 | 144300 | 5415023000 | 43050 | 43050 | 43100 | 43000 | 81 |
| 339 | 20241115 | 144200 | 5411536650 | 43050 | 43150 | 43150 | 43050 | 229 |
| 340 | 20241115 | 144100 | 5401667650 | 43150 | 43150 | 43150 | 43150 | 4 |
| 341 | 20241115 | 144000 | 5401495050 | 43200 | 43300 | 43350 | 43200 | 76 |
| 342 | 20241115 | 143900 | 5398208200 | 43300 | 43300 | 43350 | 43250 | 46 |
| 343 | 20241115 | 143800 | 5396216900 | 43300 | 43300 | 43350 | 43300 | 117 |
| 344 | 20241115 | 143700 | 5391150350 | 43200 | 43250 | 43300 | 43200 | 18 |
| 345 | 20241115 | 143600 | 5390371600 | 43300 | 43250 | 43300 | 43250 | 89 |
| 346 | 20241115 | 143500 | 5386519450 | 43300 | 43250 | 43300 | 43250 | 66 |
| 347 | 20241115 | 143400 | 5383663650 | 43200 | 43250 | 43300 | 43200 | 36 |
| 348 | 20241115 | 143300 | 5382106050 | 43300 | 43200 | 43300 | 43200 | 56 |
| 349 | 20241115 | 143200 | 5379686250 | 43150 | 43150 | 43200 | 43150 | 83 |
| 350 | 20241115 | 143100 | 5376101950 | 43150 | 43150 | 43200 | 43150 | 11 |
| 351 | 20241115 | 143000 | 5375626900 | 43150 | 43200 | 43200 | 43150 | 26 |
| 352 | 20241115 | 142900 | 5374504050 | 43150 | 43150 | 43150 | 43150 | 29 |
| 353 | 20241115 | 142800 | 5373252700 | 43150 | 43150 | 43200 | 43050 | 185 |
| 354 | 20241115 | 142700 | 5365278600 | 43150 | 43150 | 43150 | 43150 | 34 |
| 355 | 20241115 | 142600 | 5363811500 | 43250 | 43150 | 43250 | 43100 | 81 |
| 356 | 20241115 | 142500 | 5360313300 | 43200 | 43200 | 43200 | 43150 | 48 |
| 357 | 20241115 | 142400 | 5358239950 | 43150 | 43100 | 43250 | 43100 | 30 |
| 358 | 20241115 | 142300 | 5356945150 | 43050 | 43100 | 43150 | 43050 | 129 |
| 359 | 20241115 | 142200 | 5351391050 | 43100 | 43050 | 43150 | 43050 | 131 |
| 360 | 20241115 | 142100 | 5345750000 | 43050 | 43200 | 43200 | 43050 | 402 |
| 361 | 20241115 | 142000 | 5328409200 | 43250 | 43250 | 43250 | 43150 | 94 |
| 362 | 20241115 | 141900 | 5324347850 | 43250 | 43200 | 43250 | 43200 | 36 |
| 363 | 20241115 | 141800 | 5322792200 | 43250 | 43250 | 43250 | 43200 | 89 |
| 364 | 20241115 | 141700 | 5318943100 | 43250 | 43200 | 43250 | 43200 | 11 |
| 365 | 20241115 | 141600 | 5318467500 | 43300 | 43250 | 43300 | 43250 | 18 |
| 366 | 20241115 | 141500 | 5317688800 | 43300 | 43250 | 43300 | 43250 | 11 |
| 367 | 20241115 | 141400 | 5317212550 | 43200 | 43300 | 43350 | 43200 | 102 |
| 368 | 20241115 | 141300 | 5312800050 | 43300 | 43300 | 43300 | 43300 | 8 |
| 369 | 20241115 | 141200 | 5312453650 | 43250 | 43350 | 43400 | 43250 | 150 |
| 370 | 20241115 | 141100 | 5305951150 | 43350 | 43300 | 43350 | 43300 | 111 |
| 371 | 20241115 | 141000 | 5301141350 | 43300 | 43350 | 43350 | 43250 | 91 |
| 372 | 20241115 | 140900 | 5297200800 | 43350 | 43350 | 43350 | 43350 | 7 |
| 373 | 20241115 | 140800 | 5296897350 | 43350 | 43300 | 43350 | 43300 | 62 |
| 374 | 20241115 | 140700 | 5294212300 | 43300 | 43300 | 43350 | 43300 | 16 |
| 375 | 20241115 | 140600 | 5293518900 | 43400 | 43350 | 43400 | 43350 | 675 |
| 376 | 20241115 | 140500 | 5264257300 | 43350 | 43350 | 43400 | 43300 | 200 |
| 377 | 20241115 | 140400 | 5255586700 | 43300 | 43250 | 43300 | 43200 | 311 |
| 378 | 20241115 | 140300 | 5242135800 | 43200 | 43250 | 43250 | 43200 | 120 |
| 379 | 20241115 | 140200 | 5236945900 | 43250 | 43150 | 43250 | 43150 | 155 |
| 380 | 20241115 | 140100 | 5230250800 | 43150 | 43100 | 43150 | 43100 | 11 |
| 381 | 20241115 | 140000 | 5229776350 | 43150 | 43100 | 43150 | 43100 | 27 |
| 382 | 20241115 | 135900 | 5228611700 | 43050 | 43100 | 43150 | 43050 | 113 |
| 383 | 20241115 | 135800 | 5223742850 | 43150 | 43100 | 43150 | 43050 | 127 |
| 384 | 20241115 | 135700 | 5218271700 | 43100 | 43100 | 43150 | 43100 | 15 |
| 385 | 20241115 | 135600 | 5217624750 | 43200 | 43200 | 43200 | 43100 | 32 |
| 386 | 20241115 | 135500 | 5216244500 | 43200 | 43250 | 43250 | 43200 | 20 |
| 387 | 20241115 | 135400 | 5215379750 | 43200 | 43200 | 43250 | 43200 | 16 |
| 388 | 20241115 | 135300 | 5214688250 | 43250 | 43250 | 43400 | 43200 | 86 |
| 389 | 20241115 | 135200 | 5210967000 | 43250 | 43250 | 43250 | 43250 | 7 |
| 390 | 20241115 | 135100 | 5210664250 | 43300 | 43100 | 43300 | 43050 | 432 |
| 391 | 20241115 | 135000 | 5192035350 | 43050 | 43050 | 43100 | 43050 | 9 |
| 392 | 20241115 | 134900 | 5191647650 | 43050 | 43100 | 43100 | 43050 | 17 |
| 393 | 20241115 | 134800 | 5190915100 | 43100 | 43050 | 43100 | 43050 | 33 |
| 394 | 20241115 | 134700 | 5189492950 | 43050 | 43100 | 43100 | 43050 | 33 |
| 395 | 20241115 | 134600 | 5188070700 | 43150 | 43000 | 43150 | 43000 | 125 |
| 396 | 20241115 | 134500 | 5182689450 | 42950 | 43100 | 43100 | 42950 | 202 |
| 397 | 20241115 | 134400 | 5173996850 | 43050 | 43150 | 43150 | 43050 | 5 |
| 398 | 20241115 | 134300 | 5173781450 | 43150 | 43050 | 43250 | 43050 | 242 |
| 399 | 20241115 | 134200 | 5163344500 | 43050 | 43050 | 43050 | 43050 | 13 |
| 400 | 20241115 | 134100 | 5162784850 | 43050 | 43100 | 43100 | 43050 | 23 |
| 401 | 20241115 | 134000 | 5161793650 | 43150 | 42950 | 43150 | 42950 | 29 |
| 402 | 20241115 | 133900 | 5160546100 | 42950 | 42950 | 43000 | 42950 | 82 |
| 403 | 20241115 | 133800 | 5157022900 | 43050 | 43000 | 43050 | 42950 | 36 |
| 404 | 20241115 | 133700 | 5155475000 | 43000 | 43050 | 43150 | 43000 | 219 |
| 405 | 20241115 | 133600 | 5146042700 | 43100 | 43100 | 43100 | 43100 | 2 |
| 406 | 20241115 | 133500 | 5145956500 | 43100 | 43100 | 43150 | 43050 | 51 |
| 407 | 20241115 | 133400 | 5143758100 | 43050 | 43000 | 43050 | 43000 | 52 |
| 408 | 20241115 | 133300 | 5141520800 | 42950 | 43050 | 43100 | 42850 | 625 |
| 409 | 20241115 | 133200 | 5114619350 | 43050 | 43050 | 43050 | 43000 | 32 |
| 410 | 20241115 | 133100 | 5113241950 | 43050 | 43000 | 43050 | 43000 | 243 |
| 411 | 20241115 | 133000 | 5102788700 | 43000 | 42950 | 43000 | 42950 | 83 |
| 412 | 20241115 | 132900 | 5099221100 | 43000 | 42900 | 43000 | 42850 | 229 |
| 413 | 20241115 | 132800 | 5089395550 | 42900 | 42900 | 42900 | 42850 | 89 |
| 414 | 20241115 | 132700 | 5085578150 | 42850 | 42850 | 42900 | 42800 | 24 |
| 415 | 20241115 | 132600 | 5084549700 | 42800 | 42800 | 42850 | 42800 | 36 |
| 416 | 20241115 | 132500 | 5083008100 | 42750 | 42800 | 42850 | 42750 | 30 |
| 417 | 20241115 | 132400 | 5081722750 | 42850 | 42750 | 42850 | 42750 | 118 |
| 418 | 20241115 | 132300 | 5076669700 | 42750 | 42800 | 42800 | 42750 | 42 |
| 419 | 20241115 | 132200 | 5074872200 | 42850 | 42900 | 43050 | 42850 | 744 |
| 420 | 20241115 | 132100 | 5042952900 | 43000 | 43050 | 43050 | 42950 | 130 |
| 421 | 20241115 | 132000 | 5037358550 | 43050 | 43000 | 43050 | 43000 | 17 |
| 422 | 20241115 | 131900 | 5036627000 | 43000 | 43050 | 43100 | 42950 | 147 |
| 423 | 20241115 | 131800 | 5030303450 | 43050 | 43000 | 43150 | 42950 | 570 |
| 424 | 20241115 | 131700 | 5005772300 | 43000 | 43050 | 43050 | 43000 | 178 |
| 425 | 20241115 | 131600 | 4998118200 | 43050 | 43150 | 43150 | 43050 | 112 |
| 426 | 20241115 | 131500 | 4993294700 | 43150 | 43250 | 43250 | 43150 | 175 |
| 427 | 20241115 | 131400 | 4985732950 | 43300 | 43450 | 43450 | 43300 | 17 |
| 428 | 20241115 | 131300 | 4984996350 | 43300 | 43300 | 43450 | 43300 | 26 |
| 429 | 20241115 | 131200 | 4983869000 | 43300 | 43400 | 43400 | 43250 | 7 |
| 430 | 20241115 | 131100 | 4983565800 | 43450 | 43400 | 43500 | 43350 | 203 |
| 431 | 20241115 | 131000 | 4974747350 | 43450 | 43450 | 43450 | 43450 | 1 |
| 432 | 20241115 | 130900 | 4974703900 | 43450 | 43400 | 43450 | 43400 | 66 |
| 433 | 20241115 | 130800 | 4971836350 | 43400 | 43400 | 43450 | 43400 | 16 |
| 434 | 20241115 | 130700 | 4971141900 | 43450 | 43300 | 43450 | 43300 | 15 |
| 435 | 20241115 | 130600 | 4970491600 | 43250 | 43350 | 43350 | 43250 | 74 |
| 436 | 20241115 | 130500 | 4967286100 | 43400 | 43350 | 43400 | 43350 | 4 |
| 437 | 20241115 | 130400 | 4967112600 | 43400 | 43400 | 43400 | 43400 | 52 |
| 438 | 20241115 | 130300 | 4964855800 | 43450 | 43500 | 43500 | 43450 | 24 |
| 439 | 20241115 | 130200 | 4963812950 | 43500 | 43600 | 43600 | 43500 | 190 |
| 440 | 20241115 | 130100 | 4955537500 | 43600 | 43600 | 43650 | 43550 | 351 |
| 441 | 20241115 | 130000 | 4940228250 | 43600 | 43500 | 43650 | 43500 | 786 |
| 442 | 20241115 | 125900 | 4905967750 | 43550 | 43450 | 43550 | 43450 | 132 |
| 443 | 20241115 | 125800 | 4900230100 | 43450 | 43400 | 43500 | 43400 | 44 |
| 444 | 20241115 | 125700 | 4898319550 | 43350 | 43350 | 43500 | 43350 | 233 |
| 445 | 20241115 | 125600 | 4888214350 | 43400 | 43400 | 43400 | 43400 | 12 |
| 446 | 20241115 | 125500 | 4887693550 | 43450 | 43400 | 43550 | 43350 | 84 |
| 447 | 20241115 | 125400 | 4884042900 | 43350 | 43500 | 43500 | 43350 | 119 |
| 448 | 20241115 | 125300 | 4878879800 | 43550 | 43450 | 43600 | 43450 | 225 |
| 449 | 20241115 | 125200 | 4869090200 | 43450 | 43450 | 43450 | 43450 | 1 |
| 450 | 20241115 | 125100 | 4869046750 | 43400 | 43450 | 43450 | 43400 | 5 |
| 451 | 20241115 | 125000 | 4868829650 | 43450 | 43400 | 43450 | 43400 | 93 |
| 452 | 20241115 | 124900 | 4864788850 | 43400 | 43400 | 43400 | 43400 | 96 |
| 453 | 20241115 | 124800 | 4860622450 | 43450 | 43450 | 43450 | 43450 | 1 |
| 454 | 20241115 | 124700 | 4860579000 | 43450 | 43400 | 43450 | 43400 | 5 |
| 455 | 20241115 | 124600 | 4860361850 | 43400 | 43450 | 43450 | 43400 | 86 |
| 456 | 20241115 | 124500 | 4856628400 | 43500 | 43500 | 43500 | 43500 | 13 |
| 457 | 20241115 | 124400 | 4856062900 | 43500 | 43350 | 43500 | 43350 | 455 |
| 458 | 20241115 | 124300 | 4836310950 | 43400 | 43350 | 43400 | 43250 | 474 |
| 459 | 20241115 | 124200 | 4815782350 | 43400 | 43550 | 43550 | 43400 | 324 |
| 460 | 20241115 | 124100 | 4801695450 | 43550 | 43500 | 43550 | 43500 | 206 |
| 461 | 20241115 | 124000 | 4792733100 | 43500 | 43500 | 43500 | 43450 | 307 |
| 462 | 20241115 | 123900 | 4779381050 | 43500 | 43450 | 43500 | 43400 | 446 |
| 463 | 20241115 | 123800 | 4760002750 | 43450 | 43450 | 43450 | 43450 | 2 |
| 464 | 20241115 | 123700 | 4759915850 | 43500 | 43450 | 43500 | 43450 | 53 |
| 465 | 20241115 | 123600 | 4757610400 | 43500 | 43500 | 43500 | 43500 | 42 |
| 466 | 20241115 | 123500 | 4755783400 | 43500 | 43400 | 43500 | 43400 | 398 |
| 467 | 20241115 | 123400 | 4738499200 | 43400 | 43400 | 43400 | 43350 | 6 |
| 468 | 20241115 | 123300 | 4738238900 | 43350 | 43350 | 43350 | 43350 | 30 |
| 469 | 20241115 | 123200 | 4736938400 | 43350 | 43350 | 43350 | 43350 | 32 |
| 470 | 20241115 | 123100 | 4735551200 | 43350 | 43350 | 43350 | 43350 | 44 |
| 471 | 20241115 | 123000 | 4733643800 | 43300 | 43300 | 43300 | 43300 | 2 |
| 472 | 20241115 | 122900 | 4733557200 | 43300 | 43200 | 43300 | 43200 | 150 |
| 473 | 20241115 | 122800 | 4727062300 | 43150 | 43150 | 43150 | 43150 | 44 |
| 474 | 20241115 | 122700 | 4725163700 | 43200 | 43250 | 43250 | 43200 | 104 |
| 475 | 20241115 | 122600 | 4720670700 | 43250 | 43200 | 43250 | 43200 | 17 |
| 476 | 20241115 | 122500 | 4719935550 | 43200 | 43250 | 43250 | 43200 | 154 |
| 477 | 20241115 | 122400 | 4713282150 | 43300 | 43100 | 43300 | 43100 | 179 |
| 478 | 20241115 | 122300 | 4705545900 | 43200 | 42950 | 43200 | 42950 | 519 |
| 479 | 20241115 | 122200 | 4683248400 | 42900 | 42850 | 42900 | 42850 | 86 |
| 480 | 20241115 | 122100 | 4679559600 | 42900 | 42900 | 42900 | 42900 | 1 |
| 481 | 20241115 | 122000 | 4679516700 | 42900 | 42900 | 42900 | 42900 | 12 |
| 482 | 20241115 | 121900 | 4679001900 | 42900 | 42900 | 42900 | 42900 | 2 |
| 483 | 20241115 | 121800 | 4678916100 | 42900 | 42850 | 42900 | 42850 | 21 |
| 484 | 20241115 | 121700 | 4678015300 | 42900 | 42850 | 42900 | 42850 | 2 |
| 485 | 20241115 | 121600 | 4677929550 | 42900 | 42900 | 42950 | 42850 | 150 |
| 486 | 20241115 | 121500 | 4671494550 | 42950 | 42900 | 42950 | 42900 | 71 |
| 487 | 20241115 | 121400 | 4668446950 | 42900 | 42850 | 42900 | 42850 | 70 |
| 488 | 20241115 | 121300 | 4665446900 | 42850 | 42850 | 42850 | 42850 | 1 |
| 489 | 20241115 | 121200 | 4665404050 | 42850 | 42850 | 42850 | 42850 | 3 |
| 490 | 20241115 | 121100 | 4665275500 | 42850 | 42850 | 42850 | 42850 | 0 |
| 491 | 20241115 | 121000 | 4665275500 | 42850 | 42800 | 42900 | 42800 | 50 |
| 492 | 20241115 | 120900 | 4663133600 | 42800 | 42750 | 42800 | 42750 | 10 |
| 493 | 20241115 | 120800 | 4662706050 | 42850 | 42800 | 42850 | 42800 | 224 |
| 494 | 20241115 | 120700 | 4653118800 | 42850 | 42750 | 42850 | 42750 | 187 |
| 495 | 20241115 | 120600 | 4645114650 | 42800 | 42700 | 42850 | 42700 | 50 |
| 496 | 20241115 | 120500 | 4642974700 | 42650 | 42650 | 42650 | 42650 | 8 |
| 497 | 20241115 | 120400 | 4642633500 | 42650 | 42350 | 42650 | 42350 | 122 |
| 498 | 20241115 | 120300 | 4637453950 | 42350 | 42250 | 42350 | 42250 | 72 |
| 499 | 20241115 | 120200 | 4634411850 | 42250 | 42300 | 42300 | 42250 | 34 |
| 500 | 20241115 | 120100 | 4632975300 | 42300 | 42400 | 42400 | 42300 | 270 |
| 501 | 20241115 | 120000 | 4621538300 | 42450 | 42450 | 42450 | 42450 | 27 |
| 502 | 20241115 | 115900 | 4620392150 | 42450 | 42450 | 42450 | 42450 | 0 |
| 503 | 20241115 | 115800 | 4620392150 | 42450 | 42500 | 42500 | 42450 | 207 |
| 504 | 20241115 | 115700 | 4611594750 | 42550 | 42550 | 42550 | 42550 | 168 |
| 505 | 20241115 | 115600 | 4604446350 | 42600 | 42650 | 42650 | 42600 | 6 |
| 506 | 20241115 | 115500 | 4604190600 | 42550 | 42500 | 42550 | 42500 | 6 |
| 507 | 20241115 | 115400 | 4603935350 | 42550 | 42750 | 42800 | 42550 | 707 |
| 508 | 20241115 | 115300 | 4573786400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 509 | 20241115 | 115200 | 4573786400 | 42700 | 42750 | 42800 | 42700 | 226 |
| 510 | 20241115 | 115100 | 4564124900 | 42800 | 42800 | 42800 | 42750 | 62 |
| 511 | 20241115 | 115000 | 4561471350 | 42850 | 42900 | 42900 | 42850 | 3 |
| 512 | 20241115 | 114900 | 4561342750 | 42950 | 42950 | 42950 | 42950 | 1 |
| 513 | 20241115 | 114800 | 4561299800 | 43000 | 42850 | 43000 | 42850 | 122 |
| 514 | 20241115 | 114700 | 4556064600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 515 | 20241115 | 114600 | 4556064600 | 42850 | 42800 | 42850 | 42750 | 30 |
| 516 | 20241115 | 114500 | 4554781650 | 42750 | 42800 | 42850 | 42750 | 82 |
| 517 | 20241115 | 114400 | 4551272150 | 42800 | 42800 | 42800 | 42800 | 150 |
| 518 | 20241115 | 114300 | 4544852150 | 42800 | 42850 | 42850 | 42800 | 22 |
| 519 | 20241115 | 114200 | 4543909550 | 42900 | 42950 | 42950 | 42900 | 21 |
| 520 | 20241115 | 114100 | 4543007700 | 43000 | 42950 | 43000 | 42950 | 79 |
| 521 | 20241115 | 114000 | 4539614550 | 42900 | 43100 | 43100 | 42900 | 480 |
| 522 | 20241115 | 113900 | 4518968750 | 43150 | 43150 | 43150 | 43150 | 0 |
| 523 | 20241115 | 113800 | 4518968750 | 43150 | 43100 | 43150 | 43100 | 7 |
| 524 | 20241115 | 113700 | 4518667000 | 43100 | 43150 | 43150 | 43100 | 101 |
| 525 | 20241115 | 113600 | 4514312600 | 43150 | 43200 | 43200 | 43100 | 118 |
| 526 | 20241115 | 113500 | 4509223600 | 43200 | 43200 | 43200 | 43200 | 24 |
| 527 | 20241115 | 113400 | 4508186800 | 43200 | 43200 | 43200 | 43200 | 26 |
| 528 | 20241115 | 113300 | 4507063600 | 43150 | 43150 | 43150 | 43150 | 18 |
| 529 | 20241115 | 113200 | 4506286900 | 43200 | 43300 | 43300 | 43200 | 156 |
| 530 | 20241115 | 113100 | 4499539900 | 43350 | 43350 | 43350 | 43350 | 55 |
| 531 | 20241115 | 113000 | 4497155650 | 43300 | 43300 | 43300 | 43300 | 134 |
| 532 | 20241115 | 112900 | 4491353450 | 43400 | 43350 | 43400 | 43300 | 34 |
| 533 | 20241115 | 112800 | 4489879500 | 43350 | 43350 | 43350 | 43350 | 12 |
| 534 | 20241115 | 112700 | 4489359300 | 43350 | 43350 | 43350 | 43350 | 1 |
| 535 | 20241115 | 112600 | 4489315950 | 43350 | 43350 | 43350 | 43350 | 1 |
| 536 | 20241115 | 112500 | 4489272600 | 43300 | 43300 | 43300 | 43300 | 1 |
| 537 | 20241115 | 112400 | 4489229300 | 43250 | 43250 | 43250 | 43250 | 174 |
| 538 | 20241115 | 112300 | 4481703800 | 43250 | 43150 | 43250 | 43150 | 196 |
| 539 | 20241115 | 112200 | 4473228300 | 43200 | 43200 | 43200 | 43150 | 247 |
| 540 | 20241115 | 112100 | 4462566550 | 43250 | 43200 | 43250 | 43200 | 169 |
| 541 | 20241115 | 112000 | 4455260200 | 43200 | 43350 | 43400 | 43200 | 36 |
| 542 | 20241115 | 111900 | 4453699900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 543 | 20241115 | 111800 | 4453699900 | 43400 | 43400 | 43400 | 43250 | 24 |
| 544 | 20241115 | 111700 | 4452659550 | 43300 | 43100 | 43300 | 43100 | 524 |
| 545 | 20241115 | 111600 | 4429987350 | 43200 | 43250 | 43250 | 43100 | 18 |
| 546 | 20241115 | 111500 | 4429210600 | 43250 | 43050 | 43300 | 43050 | 613 |
| 547 | 20241115 | 111400 | 4402700600 | 43100 | 43100 | 43100 | 43100 | 17 |
| 548 | 20241115 | 111300 | 4401967900 | 43050 | 43100 | 43100 | 43050 | 21 |
| 549 | 20241115 | 111200 | 4401063800 | 43100 | 43100 | 43100 | 43100 | 96 |
| 550 | 20241115 | 111100 | 4396926200 | 43100 | 43200 | 43200 | 43100 | 203 |
| 551 | 20241115 | 111000 | 4388168800 | 43200 | 43200 | 43200 | 43200 | 24 |
| 552 | 20241115 | 110900 | 4387132000 | 43050 | 43000 | 43100 | 43000 | 82 |
| 553 | 20241115 | 110800 | 4383601000 | 43000 | 43000 | 43000 | 43000 | 6 |
| 554 | 20241115 | 110700 | 4383343000 | 43000 | 42900 | 43000 | 42900 | 15 |
| 555 | 20241115 | 110600 | 4382698100 | 43050 | 43050 | 43050 | 43050 | 13 |
| 556 | 20241115 | 110500 | 4382138450 | 42950 | 42950 | 42950 | 42950 | 53 |
| 557 | 20241115 | 110400 | 4379862100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 558 | 20241115 | 110300 | 4379862100 | 42800 | 42750 | 42850 | 42750 | 184 |
| 559 | 20241115 | 110200 | 4371979200 | 42750 | 42850 | 42850 | 42750 | 1073 |
| 560 | 20241115 | 110100 | 4326043900 | 42900 | 43100 | 43200 | 42900 | 470 |
| 561 | 20241115 | 110000 | 4305829900 | 43100 | 43050 | 43100 | 43050 | 65 |
| 562 | 20241115 | 105900 | 4303028550 | 43050 | 43100 | 43100 | 43050 | 148 |
| 563 | 20241115 | 105800 | 4296651900 | 43100 | 43200 | 43250 | 43100 | 109 |
| 564 | 20241115 | 105700 | 4291949000 | 43250 | 43400 | 43400 | 43250 | 88 |
| 565 | 20241115 | 105600 | 4288137400 | 43400 | 43450 | 43450 | 43400 | 176 |
| 566 | 20241115 | 105500 | 4280497700 | 43450 | 43450 | 43450 | 43450 | 201 |
| 567 | 20241115 | 105400 | 4271764250 | 43400 | 43400 | 43400 | 43400 | 115 |
| 568 | 20241115 | 105300 | 4266773250 | 43400 | 43400 | 43450 | 43300 | 583 |
| 569 | 20241115 | 105200 | 4241472150 | 43400 | 43700 | 43700 | 43400 | 561 |
| 570 | 20241115 | 105100 | 4217025800 | 43700 | 43750 | 43750 | 43600 | 846 |
| 571 | 20241115 | 105000 | 4180060050 | 43700 | 43700 | 43750 | 43700 | 574 |
| 572 | 20241115 | 104900 | 4154975200 | 43700 | 43400 | 43700 | 43400 | 637 |
| 573 | 20241115 | 104800 | 4127211300 | 43400 | 43350 | 43400 | 43350 | 66 |
| 574 | 20241115 | 104700 | 4124347100 | 43400 | 43450 | 43450 | 43300 | 236 |
| 575 | 20241115 | 104600 | 4114116400 | 43300 | 43500 | 43500 | 43300 | 1489 |
| 576 | 20241115 | 104500 | 4049457650 | 43500 | 43450 | 43500 | 43400 | 672 |
| 577 | 20241115 | 104400 | 4020259500 | 43350 | 43350 | 43350 | 43350 | 7 |
| 578 | 20241115 | 104300 | 4019956050 | 43250 | 43500 | 43500 | 43200 | 599 |
| 579 | 20241115 | 104200 | 3993990750 | 43500 | 43500 | 43600 | 43450 | 795 |
| 580 | 20241115 | 104100 | 3959363150 | 43500 | 43300 | 43500 | 43300 | 1255 |
| 581 | 20241115 | 104000 | 3904948350 | 43250 | 43150 | 43300 | 43150 | 723 |
| 582 | 20241115 | 103900 | 3873695750 | 43150 | 43000 | 43150 | 43000 | 352 |
| 583 | 20241115 | 103800 | 3858520200 | 43000 | 43000 | 43150 | 42850 | 2101 |
| 584 | 20241115 | 103700 | 3768188700 | 42850 | 42750 | 42850 | 42750 | 325 |
| 585 | 20241115 | 103600 | 3754279100 | 42700 | 42650 | 42900 | 42650 | 172 |
| 586 | 20241115 | 103500 | 3746911800 | 42750 | 42850 | 42950 | 42750 | 297 |
| 587 | 20241115 | 103400 | 3734195800 | 42850 | 42850 | 42850 | 42800 | 50 |
| 588 | 20241115 | 103300 | 3732053400 | 42750 | 42550 | 42900 | 42550 | 579 |
| 589 | 20241115 | 103200 | 3707354050 | 42600 | 42600 | 42600 | 42600 | 58 |
| 590 | 20241115 | 103100 | 3704883250 | 42500 | 42200 | 42500 | 42200 | 2330 |
| 591 | 20241115 | 103000 | 3606209150 | 42200 | 42000 | 42200 | 42000 | 437 |
| 592 | 20241115 | 102900 | 3587786800 | 42000 | 41850 | 42000 | 41850 | 381 |
| 593 | 20241115 | 102800 | 3571811100 | 41850 | 41800 | 41850 | 41800 | 143 |
| 594 | 20241115 | 102700 | 3565831100 | 41850 | 41850 | 41850 | 41850 | 239 |
| 595 | 20241115 | 102600 | 3555828950 | 41850 | 41900 | 41950 | 41850 | 675 |
| 596 | 20241115 | 102500 | 3527557550 | 41900 | 41900 | 41950 | 41900 | 1151 |
| 597 | 20241115 | 102400 | 3479278450 | 41850 | 41800 | 41850 | 41800 | 280 |
| 598 | 20241115 | 102300 | 3467571350 | 41800 | 41750 | 42000 | 41750 | 1428 |
| 599 | 20241115 | 102200 | 3407702550 | 41800 | 41600 | 41800 | 41600 | 189 |
| 600 | 20241115 | 102100 | 3399833250 | 41550 | 41500 | 41550 | 41500 | 131 |
| 601 | 20241115 | 102000 | 3394394900 | 41500 | 41550 | 41550 | 41500 | 105 |
| 602 | 20241115 | 101900 | 3390036900 | 41500 | 41500 | 41500 | 41300 | 1438 |
| 603 | 20241115 | 101800 | 3330526350 | 41500 | 41600 | 41600 | 41500 | 371 |
| 604 | 20241115 | 101700 | 3315107850 | 41600 | 41600 | 41600 | 41600 | 12 |
| 605 | 20241115 | 101600 | 3314608650 | 41550 | 41600 | 41600 | 41550 | 606 |
| 606 | 20241115 | 101500 | 3289424050 | 41650 | 41650 | 41650 | 41600 | 686 |
| 607 | 20241115 | 101400 | 3260871150 | 41650 | 41800 | 41900 | 41650 | 1197 |
| 608 | 20241115 | 101300 | 3210888900 | 41800 | 41750 | 41850 | 41750 | 68 |
| 609 | 20241115 | 101200 | 3208048450 | 41850 | 41850 | 41850 | 41850 | 20 |
| 610 | 20241115 | 101100 | 3207211450 | 41700 | 41650 | 41700 | 41600 | 701 |
| 611 | 20241115 | 101000 | 3178002050 | 41650 | 41700 | 41700 | 41650 | 385 |
| 612 | 20241115 | 100900 | 3161950250 | 41750 | 41250 | 41950 | 41250 | 3165 |
| 613 | 20241115 | 100800 | 3030598100 | 41150 | 41100 | 41150 | 41100 | 160 |
| 614 | 20241115 | 100700 | 3024018100 | 41100 | 41100 | 41150 | 41100 | 29 |
| 615 | 20241115 | 100600 | 3022825550 | 41100 | 41000 | 41100 | 41000 | 544 |
| 616 | 20241115 | 100500 | 3000484200 | 41050 | 41300 | 41300 | 41050 | 1864 |
| 617 | 20241115 | 100400 | 2923862850 | 41300 | 41250 | 41300 | 41200 | 580 |
| 618 | 20241115 | 100300 | 2899920450 | 41300 | 41350 | 41450 | 41300 | 626 |
| 619 | 20241115 | 100200 | 2874056350 | 41350 | 41350 | 41450 | 41300 | 228 |
| 620 | 20241115 | 100100 | 2864631250 | 41350 | 41400 | 41400 | 41350 | 134 |
| 621 | 20241115 | 100000 | 2859086100 | 41500 | 41450 | 41500 | 41450 | 151 |
| 622 | 20241115 | 095900 | 2852826750 | 41350 | 41450 | 41450 | 41350 | 272 |
| 623 | 20241115 | 095800 | 2841570600 | 41400 | 41550 | 41600 | 41400 | 771 |
| 624 | 20241115 | 095700 | 2809598500 | 41500 | 41500 | 41550 | 41450 | 207 |
| 625 | 20241115 | 095600 | 2801002200 | 41550 | 41650 | 41650 | 41550 | 24 |
| 626 | 20241115 | 095500 | 2800003600 | 41600 | 41650 | 41650 | 41600 | 120 |
| 627 | 20241115 | 095400 | 2795010950 | 41750 | 41800 | 41800 | 41700 | 428 |
| 628 | 20241115 | 095300 | 2777158200 | 41800 | 41900 | 41900 | 41800 | 517 |
| 629 | 20241115 | 095200 | 2755520050 | 41850 | 42000 | 42050 | 41850 | 285 |
| 630 | 20241115 | 095100 | 2743569500 | 42000 | 42000 | 42000 | 42000 | 0 |
| 631 | 20241115 | 095000 | 2743569500 | 42000 | 42300 | 42300 | 41950 | 1366 |
| 632 | 20241115 | 094900 | 2686155600 | 42300 | 42300 | 42300 | 42300 | 152 |
| 633 | 20241115 | 094800 | 2679726000 | 42150 | 42250 | 42250 | 42150 | 100 |
| 634 | 20241115 | 094700 | 2675509800 | 42150 | 42200 | 42200 | 42150 | 128 |
| 635 | 20241115 | 094600 | 2670114550 | 42150 | 42150 | 42150 | 42150 | 54 |
| 636 | 20241115 | 094500 | 2667838450 | 42250 | 42250 | 42250 | 42250 | 51 |
| 637 | 20241115 | 094400 | 2665683700 | 42250 | 42150 | 42250 | 42150 | 49 |
| 638 | 20241115 | 094300 | 2663617050 | 42150 | 42100 | 42150 | 42100 | 557 |
| 639 | 20241115 | 094200 | 2640141450 | 42000 | 42050 | 42050 | 42000 | 14 |
| 640 | 20241115 | 094100 | 2639553250 | 42150 | 42150 | 42150 | 42150 | 291 |
| 641 | 20241115 | 094000 | 2627287600 | 42200 | 42150 | 42200 | 42150 | 39 |
| 642 | 20241115 | 093900 | 2625643250 | 42200 | 42150 | 42250 | 42100 | 223 |
| 643 | 20241115 | 093800 | 2616243500 | 42150 | 42300 | 42300 | 42150 | 127 |
| 644 | 20241115 | 093700 | 2610878550 | 42350 | 42200 | 42350 | 42200 | 155 |
| 645 | 20241115 | 093600 | 2604328100 | 42200 | 42350 | 42350 | 42150 | 1270 |
| 646 | 20241115 | 093500 | 2550708500 | 42450 | 42200 | 42450 | 42200 | 210 |
| 647 | 20241115 | 093400 | 2541812250 | 42100 | 42200 | 42200 | 42100 | 124 |
| 648 | 20241115 | 093300 | 2536582850 | 42200 | 42000 | 42200 | 42000 | 210 |
| 649 | 20241115 | 093200 | 2527740950 | 41950 | 41800 | 42000 | 41800 | 824 |
| 650 | 20241115 | 093100 | 2493146200 | 41800 | 42100 | 42100 | 41750 | 412 |
| 651 | 20241115 | 093000 | 2475847500 | 41950 | 41650 | 41950 | 41600 | 680 |
| 652 | 20241115 | 092900 | 2447420100 | 41650 | 41600 | 41800 | 41600 | 146 |
| 653 | 20241115 | 092800 | 2441332300 | 41600 | 41500 | 41600 | 41450 | 995 |
| 654 | 20241115 | 092700 | 2400063150 | 41450 | 41400 | 41700 | 41350 | 1564 |
| 655 | 20241115 | 092600 | 2335141900 | 41400 | 41050 | 41650 | 40850 | 4455 |
| 656 | 20241115 | 092500 | 2152471550 | 41100 | 41950 | 41950 | 41100 | 5396 |
| 657 | 20241115 | 092400 | 1928681300 | 41950 | 41950 | 42250 | 41850 | 431 |
| 658 | 20241115 | 092300 | 1910561500 | 42050 | 42000 | 42050 | 41700 | 1001 |
| 659 | 20241115 | 092200 | 1868650800 | 41950 | 41950 | 41950 | 41950 | 293 |
| 660 | 20241115 | 092100 | 1856359450 | 42050 | 42050 | 42200 | 42050 | 533 |
| 661 | 20241115 | 092000 | 1833927950 | 42050 | 41800 | 42100 | 41800 | 529 |
| 662 | 20241115 | 091900 | 1811702900 | 41800 | 41700 | 41800 | 41700 | 268 |
| 663 | 20241115 | 091800 | 1800515300 | 41700 | 41700 | 42100 | 41500 | 2290 |
| 664 | 20241115 | 091700 | 1704913700 | 41750 | 41750 | 41950 | 41650 | 371 |
| 665 | 20241115 | 091600 | 1689432100 | 41700 | 41800 | 41800 | 41550 | 866 |
| 666 | 20241115 | 091500 | 1653372150 | 41650 | 41800 | 41900 | 41600 | 2739 |
| 667 | 20241115 | 091400 | 1539350800 | 41850 | 42250 | 42250 | 41700 | 2582 |
| 668 | 20241115 | 091300 | 1430824100 | 42400 | 42250 | 42400 | 42250 | 376 |
| 669 | 20241115 | 091200 | 1414933950 | 42250 | 42100 | 42450 | 42100 | 1349 |
| 670 | 20241115 | 091100 | 1357885500 | 42100 | 42400 | 42400 | 42000 | 1225 |
| 671 | 20241115 | 091000 | 1306187450 | 42400 | 42300 | 42400 | 42200 | 750 |
| 672 | 20241115 | 090900 | 1274449300 | 42350 | 42650 | 42700 | 42350 | 1458 |
| 673 | 20241115 | 090800 | 1212509050 | 42700 | 42750 | 42800 | 42650 | 454 |
| 674 | 20241115 | 090700 | 1193124400 | 42750 | 43000 | 43050 | 42750 | 877 |
| 675 | 20241115 | 090600 | 1155462100 | 42950 | 42550 | 43100 | 42550 | 1536 |
| 676 | 20241115 | 090500 | 1089774050 | 42800 | 42550 | 42800 | 42300 | 2527 |
| 677 | 20241115 | 090400 | 982246100 | 42600 | 42950 | 43150 | 42600 | 2728 |
| 678 | 20241115 | 090300 | 865160250 | 42850 | 43600 | 43850 | 42850 | 1578 |
| 679 | 20241115 | 090200 | 796832650 | 43600 | 43450 | 44250 | 43450 | 5347 |
| 680 | 20241115 | 090100 | 562731300 | 43450 | 43000 | 43450 | 42850 | 6913 |
| 681 | 20241115 | 090000 | 263991050 | 42850 | 43500 | 43550 | 42850 | 6082 |