36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 202700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 3 | 20241115 | 202600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241115 | 202500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241115 | 202400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241115 | 202300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241115 | 202200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241115 | 202100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241115 | 202000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241115 | 201900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241115 | 201800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241115 | 201700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241115 | 201600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241115 | 201500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241115 | 201400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241115 | 201300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241115 | 201200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241115 | 201100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241115 | 201000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241115 | 200900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241115 | 200800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241115 | 200700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241115 | 200600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241115 | 200500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241115 | 200400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241115 | 200300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241115 | 200200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241115 | 200100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241115 | 200000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241115 | 195900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241115 | 195800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241115 | 195700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 33 | 20241115 | 195600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241115 | 195500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241115 | 195400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241115 | 195300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241115 | 195200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241115 | 195100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241115 | 195000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241115 | 194900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241115 | 194800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241115 | 194700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241115 | 194600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241115 | 194500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241115 | 194400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241115 | 194300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241115 | 194200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241115 | 194100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241115 | 194000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241115 | 193900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241115 | 193800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241115 | 193700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241115 | 193600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241115 | 193500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241115 | 193400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241115 | 193300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241115 | 193200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241115 | 193100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241115 | 193000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241115 | 192900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241115 | 192800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241115 | 192700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 63 | 20241115 | 192600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241115 | 192500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241115 | 192400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241115 | 192300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241115 | 192200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241115 | 192100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241115 | 192000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241115 | 191900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241115 | 191800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241115 | 191700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241115 | 191600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241115 | 191500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241115 | 191400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241115 | 191300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241115 | 191200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241115 | 191100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241115 | 191000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241115 | 190900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241115 | 190800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241115 | 190700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241115 | 190600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241115 | 190500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241115 | 190400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241115 | 190300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241115 | 190200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241115 | 190100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241115 | 190000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241115 | 185900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241115 | 185800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241115 | 185700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 93 | 20241115 | 185600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241115 | 185500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241115 | 185400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241115 | 185300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241115 | 185200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241115 | 185100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241115 | 185000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241115 | 184900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241115 | 184800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241115 | 184700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241115 | 184600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241115 | 184500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241115 | 184400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241115 | 184300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241115 | 184200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241115 | 184100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241115 | 184000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241115 | 183900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241115 | 183800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241115 | 183700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241115 | 183600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241115 | 183500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241115 | 183400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241115 | 183300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241115 | 183200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241115 | 183100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241115 | 183000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241115 | 182900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241115 | 182800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241115 | 182700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 123 | 20241115 | 182600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241115 | 182500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241115 | 182400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241115 | 182300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241115 | 182200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241115 | 182100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241115 | 182000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241115 | 181900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241115 | 181800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241115 | 181700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241115 | 181600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241115 | 181500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241115 | 181400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241115 | 181300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241115 | 181200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241115 | 181100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241115 | 181000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241115 | 180900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241115 | 180800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241115 | 180700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241115 | 180600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241115 | 180500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241115 | 180400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241115 | 180300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241115 | 180200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241115 | 180100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241115 | 180000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241115 | 175900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241115 | 175800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241115 | 175700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 153 | 20241115 | 175600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241115 | 175500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241115 | 175400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241115 | 175300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241115 | 175200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241115 | 175100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241115 | 175000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241115 | 174900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241115 | 174800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241115 | 174700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241115 | 174600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241115 | 174500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241115 | 174400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241115 | 174300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241115 | 174200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241115 | 174100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241115 | 174000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241115 | 173900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241115 | 173800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241115 | 173700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241115 | 173600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241115 | 173500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241115 | 173400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241115 | 173300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241115 | 173200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241115 | 173100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241115 | 173000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241115 | 172900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241115 | 172800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241115 | 172700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 183 | 20241115 | 172600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241115 | 172500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241115 | 172400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241115 | 172300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241115 | 172200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241115 | 172100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241115 | 172000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241115 | 171900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241115 | 171800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241115 | 171700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241115 | 171600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241115 | 171500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241115 | 171400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241115 | 171300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241115 | 171200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241115 | 171100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241115 | 171000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241115 | 170900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241115 | 170800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241115 | 170700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241115 | 170600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241115 | 170500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241115 | 170400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241115 | 170300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241115 | 170200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241115 | 170100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241115 | 170000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241115 | 165900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241115 | 165800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241115 | 165700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 213 | 20241115 | 165600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241115 | 165500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241115 | 165400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241115 | 165300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241115 | 165200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241115 | 165100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241115 | 165000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241115 | 164900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241115 | 164800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241115 | 164700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241115 | 164600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241115 | 164500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241115 | 164400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20241115 | 164300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20241115 | 164200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20241115 | 164100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20241115 | 164000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20241115 | 163900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20241115 | 163800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20241115 | 163700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20241115 | 163600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20241115 | 163500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20241115 | 163400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20241115 | 163300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20241115 | 163200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20241115 | 163100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20241115 | 163000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20241115 | 162900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20241115 | 162800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20241115 | 162700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 243 | 20241115 | 162600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20241115 | 162500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20241115 | 162400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20241115 | 162300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20241115 | 162200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20241115 | 162100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20241115 | 162000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20241115 | 161900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20241115 | 161800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20241115 | 161700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20241115 | 161600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20241115 | 161500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20241115 | 161400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20241115 | 161300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20241115 | 161200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20241115 | 161100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20241115 | 161000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20241115 | 160900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20241115 | 160800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20241115 | 160700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20241115 | 160600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20241115 | 160500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20241115 | 160400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20241115 | 160300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20241115 | 160200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20241115 | 160100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20241115 | 160000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20241115 | 155900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20241115 | 155800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20241115 | 155700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 273 | 20241115 | 155600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20241115 | 155500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20241115 | 155400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20241115 | 155300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20241115 | 155200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20241115 | 155100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20241115 | 155000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20241115 | 154900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20241115 | 154800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20241115 | 154700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20241115 | 154600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20241115 | 154500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20241115 | 154400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20241115 | 154300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20241115 | 154200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20241115 | 154100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20241115 | 154000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20241115 | 153900 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20241115 | 153800 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 292 | 20241115 | 153700 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 293 | 20241115 | 153600 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 294 | 20241115 | 153500 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 295 | 20241115 | 153400 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 296 | 20241115 | 153300 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 297 | 20241115 | 153200 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 298 | 20241115 | 153100 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 299 | 20241115 | 153000 | 5015750350 | 45500 | 45500 | 45500 | 45500 | 767 |
| 300 | 20241115 | 152900 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 301 | 20241115 | 152800 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 302 | 20241115 | 152700 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 303 | 20241115 | 152600 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 304 | 20241115 | 152500 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 305 | 20241115 | 152400 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 306 | 20241115 | 152300 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 307 | 20241115 | 152200 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 308 | 20241115 | 152100 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 309 | 20241115 | 152000 | 4980851850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 310 | 20241115 | 151900 | 4980851850 | 45500 | 45300 | 45550 | 45300 | 1575 |
| 311 | 20241115 | 151800 | 4909294150 | 45300 | 45350 | 45350 | 45300 | 236 |
| 312 | 20241115 | 151700 | 4898603300 | 45300 | 45100 | 45350 | 45050 | 1494 |
| 313 | 20241115 | 151600 | 4831075600 | 45100 | 45100 | 45100 | 45050 | 58 |
| 314 | 20241115 | 151500 | 4828462050 | 45100 | 45100 | 45100 | 45100 | 39 |
| 315 | 20241115 | 151400 | 4826703150 | 45100 | 45050 | 45100 | 45050 | 23 |
| 316 | 20241115 | 151300 | 4825666600 | 45050 | 45000 | 45050 | 45000 | 366 |
| 317 | 20241115 | 151200 | 4809178400 | 45050 | 44950 | 45050 | 44950 | 347 |
| 318 | 20241115 | 151100 | 4793565250 | 44950 | 44900 | 45050 | 44800 | 908 |
| 319 | 20241115 | 151000 | 4752727750 | 44900 | 44800 | 44900 | 44750 | 446 |
| 320 | 20241115 | 150900 | 4732725600 | 44800 | 44650 | 44800 | 44650 | 407 |
| 321 | 20241115 | 150800 | 4714530950 | 44650 | 44650 | 44650 | 44650 | 117 |
| 322 | 20241115 | 150700 | 4709306900 | 44650 | 44650 | 44650 | 44650 | 17 |
| 323 | 20241115 | 150600 | 4708547850 | 44650 | 44650 | 44650 | 44650 | 17 |
| 324 | 20241115 | 150500 | 4707788800 | 44650 | 44600 | 44650 | 44500 | 169 |
| 325 | 20241115 | 150400 | 4700252900 | 44600 | 44600 | 44600 | 44600 | 2 |
| 326 | 20241115 | 150300 | 4700163700 | 44600 | 44600 | 44600 | 44600 | 18 |
| 327 | 20241115 | 150200 | 4699360900 | 44600 | 44600 | 44600 | 44600 | 43 |
| 328 | 20241115 | 150100 | 4697443100 | 44650 | 44600 | 44650 | 44600 | 48 |
| 329 | 20241115 | 150000 | 4695300000 | 44600 | 44600 | 44600 | 44600 | 52 |
| 330 | 20241115 | 145900 | 4692980800 | 44500 | 44600 | 44600 | 44500 | 47 |
| 331 | 20241115 | 145800 | 4690888700 | 44500 | 44500 | 44600 | 44500 | 284 |
| 332 | 20241115 | 145700 | 4678249700 | 44500 | 44650 | 44650 | 44500 | 962 |
| 333 | 20241115 | 145600 | 4635400350 | 44650 | 44700 | 44700 | 44650 | 15 |
| 334 | 20241115 | 145500 | 4634730500 | 44700 | 44600 | 44700 | 44600 | 212 |
| 335 | 20241115 | 145400 | 4625265500 | 44650 | 44700 | 44700 | 44650 | 102 |
| 336 | 20241115 | 145300 | 4620711100 | 44700 | 44650 | 44700 | 44650 | 58 |
| 337 | 20241115 | 145200 | 4618121050 | 44650 | 44650 | 44650 | 44650 | 117 |
| 338 | 20241115 | 145100 | 4612897000 | 44650 | 44650 | 44650 | 44650 | 13 |
| 339 | 20241115 | 145000 | 4612316550 | 44650 | 44650 | 44700 | 44600 | 41 |
| 340 | 20241115 | 144900 | 4610486300 | 44700 | 44700 | 44700 | 44700 | 1 |
| 341 | 20241115 | 144800 | 4610441600 | 44700 | 44700 | 44700 | 44700 | 4 |
| 342 | 20241115 | 144700 | 4610262800 | 44650 | 44600 | 44650 | 44600 | 30 |
| 343 | 20241115 | 144600 | 4608923350 | 44600 | 44600 | 44600 | 44600 | 27 |
| 344 | 20241115 | 144500 | 4607719150 | 44550 | 44550 | 44550 | 44500 | 286 |
| 345 | 20241115 | 144400 | 4594983600 | 44500 | 44550 | 44550 | 44400 | 1326 |
| 346 | 20241115 | 144300 | 4535960900 | 44600 | 44650 | 44650 | 44600 | 299 |
| 347 | 20241115 | 144200 | 4522625450 | 44700 | 44750 | 44750 | 44600 | 235 |
| 348 | 20241115 | 144100 | 4512125850 | 44700 | 44700 | 44750 | 44700 | 260 |
| 349 | 20241115 | 144000 | 4500503800 | 44700 | 44750 | 44750 | 44700 | 122 |
| 350 | 20241115 | 143900 | 4495044900 | 44750 | 44750 | 44750 | 44750 | 4 |
| 351 | 20241115 | 143800 | 4494865900 | 44750 | 44750 | 44750 | 44750 | 1 |
| 352 | 20241115 | 143700 | 4494821150 | 44750 | 44750 | 44750 | 44750 | 3 |
| 353 | 20241115 | 143600 | 4494686900 | 44750 | 44750 | 44750 | 44750 | 4 |
| 354 | 20241115 | 143500 | 4494507900 | 44750 | 44750 | 44750 | 44750 | 5 |
| 355 | 20241115 | 143400 | 4494284150 | 44750 | 44750 | 44750 | 44750 | 55 |
| 356 | 20241115 | 143300 | 4491822900 | 44750 | 44650 | 44750 | 44650 | 180 |
| 357 | 20241115 | 143200 | 4483781700 | 44650 | 44650 | 44650 | 44650 | 32 |
| 358 | 20241115 | 143100 | 4482352900 | 44650 | 44700 | 44700 | 44650 | 203 |
| 359 | 20241115 | 143000 | 4473288800 | 44700 | 44600 | 44700 | 44600 | 65 |
| 360 | 20241115 | 142900 | 4470383600 | 44650 | 44650 | 44650 | 44650 | 104 |
| 361 | 20241115 | 142800 | 4465740000 | 44650 | 44650 | 44650 | 44650 | 13 |
| 362 | 20241115 | 142700 | 4465159550 | 44600 | 44600 | 44600 | 44600 | 1 |
| 363 | 20241115 | 142600 | 4465114950 | 44600 | 44650 | 44650 | 44600 | 8 |
| 364 | 20241115 | 142500 | 4464758100 | 44650 | 44650 | 44650 | 44650 | 12 |
| 365 | 20241115 | 142400 | 4464222300 | 44600 | 44650 | 44650 | 44600 | 77 |
| 366 | 20241115 | 142300 | 4460788050 | 44600 | 44650 | 44650 | 44600 | 160 |
| 367 | 20241115 | 142200 | 4453652000 | 44600 | 44650 | 44650 | 44550 | 43 |
| 368 | 20241115 | 142100 | 4451733600 | 44550 | 44450 | 44550 | 44300 | 1024 |
| 369 | 20241115 | 142000 | 4406196100 | 44450 | 44300 | 44450 | 44300 | 301 |
| 370 | 20241115 | 141900 | 4392838400 | 44300 | 44300 | 44300 | 44300 | 4 |
| 371 | 20241115 | 141800 | 4392661200 | 44400 | 44400 | 44400 | 44400 | 1 |
| 372 | 20241115 | 141700 | 4392616800 | 44300 | 44400 | 44400 | 44300 | 36 |
| 373 | 20241115 | 141600 | 4391020550 | 44400 | 44400 | 44400 | 44400 | 22 |
| 374 | 20241115 | 141500 | 4390043750 | 44400 | 44400 | 44400 | 44400 | 81 |
| 375 | 20241115 | 141400 | 4386447350 | 44400 | 44300 | 44400 | 44250 | 108 |
| 376 | 20241115 | 141300 | 4381656050 | 44300 | 44350 | 44350 | 44300 | 4 |
| 377 | 20241115 | 141200 | 4381478800 | 44300 | 44350 | 44350 | 44300 | 308 |
| 378 | 20241115 | 141100 | 4367834350 | 44400 | 44300 | 44400 | 44300 | 4 |
| 379 | 20241115 | 141000 | 4367656850 | 44300 | 44300 | 44400 | 44300 | 65 |
| 380 | 20241115 | 140900 | 4364774000 | 44250 | 44250 | 44250 | 44250 | 0 |
| 381 | 20241115 | 140800 | 4364774000 | 44250 | 44300 | 44300 | 44250 | 2 |
| 382 | 20241115 | 140700 | 4364685450 | 44350 | 44250 | 44350 | 44200 | 637 |
| 383 | 20241115 | 140600 | 4336465400 | 44250 | 44250 | 44250 | 44250 | 174 |
| 384 | 20241115 | 140500 | 4328765900 | 44250 | 44200 | 44250 | 44200 | 106 |
| 385 | 20241115 | 140400 | 4324080650 | 44200 | 44100 | 44200 | 44100 | 32 |
| 386 | 20241115 | 140300 | 4322666850 | 44100 | 44050 | 44100 | 44050 | 55 |
| 387 | 20241115 | 140200 | 4320244050 | 44050 | 44050 | 44050 | 44050 | 1 |
| 388 | 20241115 | 140100 | 4320200000 | 44000 | 44000 | 44000 | 44000 | 134 |
| 389 | 20241115 | 140000 | 4314304000 | 44000 | 44000 | 44000 | 43950 | 40 |
| 390 | 20241115 | 135900 | 4312544050 | 44000 | 44050 | 44050 | 44000 | 2 |
| 391 | 20241115 | 135800 | 4312456000 | 44050 | 44050 | 44050 | 44050 | 3 |
| 392 | 20241115 | 135700 | 4312323850 | 44000 | 44100 | 44100 | 43950 | 724 |
| 393 | 20241115 | 135600 | 4280427150 | 44050 | 44100 | 44100 | 44050 | 34 |
| 394 | 20241115 | 135500 | 4278928050 | 44250 | 44300 | 44300 | 44100 | 46 |
| 395 | 20241115 | 135400 | 4276891700 | 44300 | 43950 | 44450 | 43850 | 732 |
| 396 | 20241115 | 135300 | 4244592600 | 43950 | 43750 | 43950 | 43750 | 805 |
| 397 | 20241115 | 135200 | 4209244350 | 43750 | 43800 | 43800 | 43750 | 19 |
| 398 | 20241115 | 135100 | 4208413050 | 43800 | 43800 | 43800 | 43800 | 24 |
| 399 | 20241115 | 135000 | 4207361850 | 43800 | 43750 | 43850 | 43750 | 163 |
| 400 | 20241115 | 134900 | 4200221750 | 43800 | 43800 | 43800 | 43800 | 46 |
| 401 | 20241115 | 134800 | 4198206950 | 43800 | 43750 | 43800 | 43750 | 15 |
| 402 | 20241115 | 134700 | 4197550550 | 43750 | 43750 | 43750 | 43750 | 1 |
| 403 | 20241115 | 134600 | 4197506800 | 43700 | 43700 | 43700 | 43700 | 28 |
| 404 | 20241115 | 134500 | 4196283200 | 43650 | 43700 | 43700 | 43650 | 90 |
| 405 | 20241115 | 134400 | 4192352000 | 43700 | 43700 | 43700 | 43700 | 75 |
| 406 | 20241115 | 134300 | 4189074500 | 43700 | 43500 | 43700 | 43300 | 680 |
| 407 | 20241115 | 134200 | 4159433000 | 43450 | 43350 | 43450 | 43350 | 1258 |
| 408 | 20241115 | 134100 | 4104806150 | 43350 | 43350 | 43350 | 43350 | 40 |
| 409 | 20241115 | 134000 | 4103072150 | 43300 | 43300 | 43300 | 43300 | 27 |
| 410 | 20241115 | 133900 | 4101903050 | 43300 | 43300 | 43350 | 43300 | 96 |
| 411 | 20241115 | 133800 | 4097746200 | 43300 | 43250 | 43300 | 43250 | 150 |
| 412 | 20241115 | 133700 | 4091254800 | 43250 | 43250 | 43250 | 43250 | 4 |
| 413 | 20241115 | 133600 | 4091081800 | 43250 | 43250 | 43250 | 43250 | 1 |
| 414 | 20241115 | 133500 | 4091038550 | 43250 | 43250 | 43250 | 43250 | 33 |
| 415 | 20241115 | 133400 | 4089611300 | 43250 | 43150 | 43250 | 43150 | 417 |
| 416 | 20241115 | 133300 | 4071583350 | 43150 | 43100 | 43150 | 43100 | 45 |
| 417 | 20241115 | 133200 | 4069641950 | 43050 | 43050 | 43050 | 43050 | 33 |
| 418 | 20241115 | 133100 | 4068221300 | 42950 | 43000 | 43000 | 42950 | 211 |
| 419 | 20241115 | 133000 | 4059155450 | 43000 | 43050 | 43050 | 43000 | 22 |
| 420 | 20241115 | 132900 | 4058209350 | 42950 | 42900 | 42950 | 42900 | 11 |
| 421 | 20241115 | 132800 | 4057737300 | 42950 | 43000 | 43000 | 42950 | 4 |
| 422 | 20241115 | 132700 | 4057565350 | 42950 | 43150 | 43150 | 42950 | 5 |
| 423 | 20241115 | 132600 | 4057350100 | 43150 | 43150 | 43150 | 43150 | 2 |
| 424 | 20241115 | 132500 | 4057263800 | 43200 | 43000 | 43200 | 42950 | 977 |
| 425 | 20241115 | 132400 | 4015157100 | 43000 | 43050 | 43050 | 43000 | 10 |
| 426 | 20241115 | 132300 | 4014726950 | 43050 | 43100 | 43100 | 43050 | 97 |
| 427 | 20241115 | 132200 | 4010546300 | 43100 | 43050 | 43100 | 43050 | 51 |
| 428 | 20241115 | 132100 | 4008348250 | 43050 | 42900 | 43050 | 42900 | 284 |
| 429 | 20241115 | 132000 | 3996139100 | 42850 | 42900 | 42900 | 42850 | 71 |
| 430 | 20241115 | 131900 | 3993096200 | 42900 | 42900 | 42900 | 42900 | 40 |
| 431 | 20241115 | 131800 | 3991380200 | 42950 | 42950 | 43000 | 42900 | 72 |
| 432 | 20241115 | 131700 | 3988290250 | 42950 | 43000 | 43000 | 42950 | 24 |
| 433 | 20241115 | 131600 | 3987259300 | 43000 | 43050 | 43050 | 43000 | 41 |
| 434 | 20241115 | 131500 | 3985496200 | 43100 | 43100 | 43100 | 43100 | 29 |
| 435 | 20241115 | 131400 | 3984246300 | 43050 | 43100 | 43100 | 43050 | 49 |
| 436 | 20241115 | 131300 | 3982136800 | 43050 | 43100 | 43100 | 43050 | 41 |
| 437 | 20241115 | 131200 | 3980369900 | 43100 | 43100 | 43100 | 43050 | 194 |
| 438 | 20241115 | 131100 | 3972018050 | 43100 | 43100 | 43100 | 43050 | 306 |
| 439 | 20241115 | 131000 | 3958839150 | 43150 | 43150 | 43150 | 43150 | 1 |
| 440 | 20241115 | 130900 | 3958796000 | 43100 | 43050 | 43150 | 43050 | 15 |
| 441 | 20241115 | 130800 | 3958149450 | 43100 | 43050 | 43100 | 43050 | 53 |
| 442 | 20241115 | 130700 | 3955867750 | 43050 | 43200 | 43200 | 43050 | 112 |
| 443 | 20241115 | 130600 | 3951043850 | 43150 | 43200 | 43200 | 43150 | 11 |
| 444 | 20241115 | 130500 | 3950569150 | 43150 | 43200 | 43200 | 43150 | 10 |
| 445 | 20241115 | 130400 | 3950137350 | 43200 | 43200 | 43200 | 43200 | 7 |
| 446 | 20241115 | 130300 | 3949834950 | 43200 | 43200 | 43200 | 43200 | 2 |
| 447 | 20241115 | 130200 | 3949748550 | 43200 | 43300 | 43300 | 43200 | 55 |
| 448 | 20241115 | 130100 | 3947367400 | 43350 | 43250 | 43400 | 43250 | 79 |
| 449 | 20241115 | 130000 | 3943943000 | 43200 | 43400 | 43400 | 43200 | 394 |
| 450 | 20241115 | 125900 | 3926921950 | 43200 | 43300 | 43400 | 43200 | 1364 |
| 451 | 20241115 | 125800 | 3867787800 | 43250 | 43050 | 43250 | 43050 | 5 |
| 452 | 20241115 | 125700 | 3867571750 | 43100 | 43050 | 43100 | 43050 | 412 |
| 453 | 20241115 | 125600 | 3849833750 | 43050 | 43050 | 43050 | 43050 | 201 |
| 454 | 20241115 | 125500 | 3841180700 | 43050 | 43050 | 43050 | 43050 | 10 |
| 455 | 20241115 | 125400 | 3840750200 | 42950 | 43250 | 43250 | 42950 | 875 |
| 456 | 20241115 | 125300 | 3803095950 | 43250 | 43250 | 43250 | 43250 | 27 |
| 457 | 20241115 | 125200 | 3801928200 | 43250 | 43250 | 43250 | 43250 | 1 |
| 458 | 20241115 | 125100 | 3801884950 | 43250 | 43250 | 43250 | 43250 | 1 |
| 459 | 20241115 | 125000 | 3801841700 | 43200 | 43200 | 43200 | 43200 | 58 |
| 460 | 20241115 | 124900 | 3799336100 | 43150 | 43150 | 43200 | 43150 | 6 |
| 461 | 20241115 | 124800 | 3799077100 | 43200 | 43200 | 43200 | 43100 | 27 |
| 462 | 20241115 | 124700 | 3797911100 | 43200 | 43200 | 43200 | 43200 | 1 |
| 463 | 20241115 | 124600 | 3797867900 | 43100 | 43150 | 43150 | 43100 | 42 |
| 464 | 20241115 | 124500 | 3796057450 | 43100 | 43200 | 43250 | 43100 | 210 |
| 465 | 20241115 | 124400 | 3786982400 | 43100 | 43150 | 43200 | 43100 | 17 |
| 466 | 20241115 | 124300 | 3786249450 | 43200 | 43150 | 43200 | 43100 | 119 |
| 467 | 20241115 | 124200 | 3781114200 | 43200 | 43250 | 43250 | 43200 | 217 |
| 468 | 20241115 | 124100 | 3771738850 | 43250 | 43250 | 43250 | 43250 | 63 |
| 469 | 20241115 | 124000 | 3769014100 | 43250 | 43250 | 43300 | 43250 | 5 |
| 470 | 20241115 | 123900 | 3768797800 | 43250 | 43150 | 43250 | 43150 | 33 |
| 471 | 20241115 | 123800 | 3767372750 | 43150 | 43150 | 43150 | 43150 | 30 |
| 472 | 20241115 | 123700 | 3766078250 | 43150 | 43300 | 43300 | 43150 | 452 |
| 473 | 20241115 | 123600 | 3746531650 | 43350 | 43350 | 43400 | 43300 | 72 |
| 474 | 20241115 | 123500 | 3743410500 | 43350 | 43300 | 43350 | 43300 | 10 |
| 475 | 20241115 | 123400 | 3742977400 | 43300 | 43300 | 43300 | 43300 | 2 |
| 476 | 20241115 | 123300 | 3742890800 | 43300 | 43300 | 43350 | 43250 | 84 |
| 477 | 20241115 | 123200 | 3739254000 | 43300 | 43300 | 43300 | 43300 | 52 |
| 478 | 20241115 | 123100 | 3737002400 | 43300 | 43200 | 43300 | 43200 | 652 |
| 479 | 20241115 | 123000 | 3708791250 | 43200 | 43150 | 43200 | 43150 | 499 |
| 480 | 20241115 | 122900 | 3687244500 | 43150 | 43150 | 43150 | 43150 | 241 |
| 481 | 20241115 | 122800 | 3676845350 | 43150 | 43150 | 43200 | 43150 | 191 |
| 482 | 20241115 | 122700 | 3668596250 | 43100 | 43050 | 43100 | 43050 | 52 |
| 483 | 20241115 | 122600 | 3666355250 | 43000 | 42950 | 43100 | 42950 | 484 |
| 484 | 20241115 | 122500 | 3645553100 | 42950 | 42950 | 42950 | 42950 | 12 |
| 485 | 20241115 | 122400 | 3645037700 | 42900 | 42900 | 42900 | 42900 | 70 |
| 486 | 20241115 | 122300 | 3642034700 | 42900 | 42900 | 42900 | 42900 | 17 |
| 487 | 20241115 | 122200 | 3641305400 | 42900 | 42900 | 42900 | 42850 | 15 |
| 488 | 20241115 | 122100 | 3640662000 | 42900 | 42900 | 42900 | 42900 | 2 |
| 489 | 20241115 | 122000 | 3640576200 | 42850 | 42850 | 42900 | 42850 | 6 |
| 490 | 20241115 | 121900 | 3640319050 | 42900 | 42850 | 42900 | 42800 | 180 |
| 491 | 20241115 | 121800 | 3632607800 | 42850 | 42850 | 42900 | 42850 | 124 |
| 492 | 20241115 | 121700 | 3627293550 | 42900 | 42900 | 42900 | 42850 | 151 |
| 493 | 20241115 | 121600 | 3620817200 | 42900 | 42850 | 42950 | 42850 | 237 |
| 494 | 20241115 | 121500 | 3610650000 | 42850 | 42850 | 42850 | 42850 | 146 |
| 495 | 20241115 | 121400 | 3604393900 | 42800 | 42800 | 42850 | 42800 | 11 |
| 496 | 20241115 | 121300 | 3603923000 | 42800 | 42800 | 42800 | 42800 | 158 |
| 497 | 20241115 | 121200 | 3597160600 | 42800 | 42750 | 42800 | 42750 | 13 |
| 498 | 20241115 | 121100 | 3596604400 | 42800 | 42800 | 42800 | 42800 | 3 |
| 499 | 20241115 | 121000 | 3596476000 | 42750 | 42700 | 42750 | 42700 | 57 |
| 500 | 20241115 | 120900 | 3594039450 | 42750 | 42750 | 42750 | 42750 | 10 |
| 501 | 20241115 | 120800 | 3593611950 | 42750 | 42700 | 42750 | 42700 | 31 |
| 502 | 20241115 | 120700 | 3592287150 | 42750 | 42750 | 42750 | 42750 | 0 |
| 503 | 20241115 | 120600 | 3592287150 | 42750 | 42650 | 42750 | 42650 | 373 |
| 504 | 20241115 | 120500 | 3576353450 | 42650 | 42650 | 42650 | 42650 | 39 |
| 505 | 20241115 | 120400 | 3574690100 | 42600 | 42400 | 42600 | 42400 | 131 |
| 506 | 20241115 | 120300 | 3569113050 | 42500 | 42500 | 42500 | 42500 | 98 |
| 507 | 20241115 | 120200 | 3564948050 | 42450 | 42600 | 42600 | 42450 | 729 |
| 508 | 20241115 | 120100 | 3533975150 | 42600 | 42650 | 42650 | 42600 | 7 |
| 509 | 20241115 | 120000 | 3533676900 | 42600 | 42600 | 42600 | 42600 | 43 |
| 510 | 20241115 | 115900 | 3531845100 | 42550 | 42550 | 42550 | 42550 | 4 |
| 511 | 20241115 | 115800 | 3531674900 | 42550 | 42550 | 42550 | 42550 | 71 |
| 512 | 20241115 | 115700 | 3528653850 | 42500 | 42550 | 42550 | 42500 | 12 |
| 513 | 20241115 | 115600 | 3528143450 | 42550 | 42600 | 42600 | 42500 | 125 |
| 514 | 20241115 | 115500 | 3522824750 | 42600 | 42600 | 42600 | 42600 | 91 |
| 515 | 20241115 | 115400 | 3518948150 | 42600 | 42650 | 42700 | 42600 | 206 |
| 516 | 20241115 | 115300 | 3510162800 | 42700 | 42600 | 42700 | 42600 | 197 |
| 517 | 20241115 | 115200 | 3501765600 | 42600 | 42600 | 42600 | 42550 | 105 |
| 518 | 20241115 | 115100 | 3497292900 | 42650 | 42550 | 42650 | 42550 | 294 |
| 519 | 20241115 | 115000 | 3484758350 | 42600 | 42600 | 42600 | 42550 | 19 |
| 520 | 20241115 | 114900 | 3483949300 | 42600 | 42600 | 42600 | 42550 | 5 |
| 521 | 20241115 | 114800 | 3483736400 | 42600 | 42500 | 42600 | 42500 | 72 |
| 522 | 20241115 | 114700 | 3480674350 | 42500 | 42500 | 42500 | 42450 | 80 |
| 523 | 20241115 | 114600 | 3477277800 | 42500 | 42450 | 42500 | 42450 | 58 |
| 524 | 20241115 | 114500 | 3474815650 | 42400 | 42450 | 42450 | 42400 | 11 |
| 525 | 20241115 | 114400 | 3474348900 | 42400 | 42400 | 42450 | 42350 | 581 |
| 526 | 20241115 | 114300 | 3449729800 | 42400 | 42350 | 42400 | 42350 | 36 |
| 527 | 20241115 | 114200 | 3448204150 | 42400 | 42400 | 42400 | 42350 | 90 |
| 528 | 20241115 | 114100 | 3444390700 | 42400 | 42350 | 42400 | 42350 | 58 |
| 529 | 20241115 | 114000 | 3441933000 | 42400 | 42450 | 42500 | 42400 | 274 |
| 530 | 20241115 | 113900 | 3430312250 | 42450 | 42400 | 42450 | 42400 | 119 |
| 531 | 20241115 | 113800 | 3425261250 | 42400 | 42350 | 42400 | 42350 | 243 |
| 532 | 20241115 | 113700 | 3414966900 | 42350 | 42350 | 42350 | 42350 | 12 |
| 533 | 20241115 | 113600 | 3414458700 | 42350 | 42350 | 42400 | 42350 | 57 |
| 534 | 20241115 | 113500 | 3412044700 | 42350 | 42350 | 42350 | 42350 | 47 |
| 535 | 20241115 | 113400 | 3410054250 | 42350 | 42400 | 42400 | 42300 | 10 |
| 536 | 20241115 | 113300 | 3409630550 | 42350 | 42350 | 42400 | 42350 | 137 |
| 537 | 20241115 | 113200 | 3403828500 | 42350 | 42300 | 42350 | 42300 | 20 |
| 538 | 20241115 | 113100 | 3402982100 | 42300 | 42350 | 42350 | 42300 | 2 |
| 539 | 20241115 | 113000 | 3402897450 | 42300 | 42300 | 42300 | 42250 | 21 |
| 540 | 20241115 | 112900 | 3402009200 | 42250 | 42250 | 42350 | 42250 | 7 |
| 541 | 20241115 | 112800 | 3401713300 | 42250 | 42300 | 42300 | 42250 | 2 |
| 542 | 20241115 | 112700 | 3401628750 | 42450 | 42250 | 42450 | 42200 | 37 |
| 543 | 20241115 | 112600 | 3400065900 | 42200 | 42150 | 42200 | 42150 | 37 |
| 544 | 20241115 | 112500 | 3398504650 | 42150 | 42200 | 42200 | 42150 | 9 |
| 545 | 20241115 | 112400 | 3398125050 | 42150 | 42100 | 42150 | 42100 | 29 |
| 546 | 20241115 | 112300 | 3396903950 | 42050 | 42000 | 42050 | 42000 | 26 |
| 547 | 20241115 | 112200 | 3395810750 | 42000 | 42000 | 42000 | 42000 | 68 |
| 548 | 20241115 | 112100 | 3392954750 | 42050 | 42100 | 42100 | 42050 | 7 |
| 549 | 20241115 | 112000 | 3392660350 | 42100 | 42100 | 42100 | 42050 | 22 |
| 550 | 20241115 | 111900 | 3391734650 | 41950 | 42050 | 42050 | 41950 | 316 |
| 551 | 20241115 | 111800 | 3378477100 | 42100 | 42100 | 42100 | 42100 | 1 |
| 552 | 20241115 | 111700 | 3378435000 | 42100 | 42000 | 42100 | 41900 | 988 |
| 553 | 20241115 | 111600 | 3336978100 | 42000 | 42000 | 42000 | 42000 | 0 |
| 554 | 20241115 | 111500 | 3336978100 | 42000 | 42050 | 42050 | 42000 | 7 |
| 555 | 20241115 | 111400 | 3336683950 | 41950 | 42050 | 42050 | 41950 | 314 |
| 556 | 20241115 | 111300 | 3323506900 | 42100 | 42100 | 42100 | 42050 | 4 |
| 557 | 20241115 | 111200 | 3323338600 | 42150 | 42000 | 42150 | 42000 | 760 |
| 558 | 20241115 | 111100 | 3291415500 | 41950 | 41950 | 41950 | 41800 | 1655 |
| 559 | 20241115 | 111000 | 3221997250 | 42000 | 42100 | 42100 | 42000 | 764 |
| 560 | 20241115 | 110900 | 3189907650 | 42050 | 42050 | 42050 | 42050 | 453 |
| 561 | 20241115 | 110800 | 3170859000 | 42050 | 42050 | 42050 | 42050 | 69 |
| 562 | 20241115 | 110700 | 3167957550 | 42100 | 42100 | 42100 | 42050 | 35 |
| 563 | 20241115 | 110600 | 3166485700 | 42100 | 42000 | 42100 | 42000 | 44 |
| 564 | 20241115 | 110500 | 3164636100 | 42050 | 42050 | 42050 | 42050 | 0 |
| 565 | 20241115 | 110400 | 3164636100 | 42050 | 42050 | 42050 | 42050 | 4 |
| 566 | 20241115 | 110300 | 3164467900 | 42050 | 42100 | 42100 | 42050 | 6 |
| 567 | 20241115 | 110200 | 3164215450 | 42100 | 42050 | 42100 | 42050 | 29 |
| 568 | 20241115 | 110100 | 3162995950 | 42050 | 42400 | 42400 | 42050 | 1476 |
| 569 | 20241115 | 110000 | 3100569900 | 42450 | 42450 | 42450 | 42450 | 79 |
| 570 | 20241115 | 105900 | 3097216350 | 42450 | 42350 | 42450 | 42350 | 143 |
| 571 | 20241115 | 105800 | 3091154150 | 42400 | 42400 | 42400 | 42400 | 73 |
| 572 | 20241115 | 105700 | 3088058950 | 42400 | 42500 | 42500 | 42400 | 30 |
| 573 | 20241115 | 105600 | 3086786700 | 42500 | 42500 | 42500 | 42500 | 1 |
| 574 | 20241115 | 105500 | 3086744200 | 42450 | 42500 | 42500 | 42300 | 207 |
| 575 | 20241115 | 105400 | 3077962750 | 42500 | 42250 | 42500 | 42250 | 950 |
| 576 | 20241115 | 105300 | 3037793550 | 42200 | 42250 | 42250 | 42200 | 231 |
| 577 | 20241115 | 105200 | 3028035550 | 42250 | 42200 | 42250 | 42200 | 71 |
| 578 | 20241115 | 105100 | 3025036150 | 42200 | 42150 | 42200 | 42150 | 64 |
| 579 | 20241115 | 105000 | 3022335400 | 42100 | 42100 | 42100 | 42100 | 202 |
| 580 | 20241115 | 104900 | 3013831200 | 42100 | 42050 | 42100 | 42050 | 110 |
| 581 | 20241115 | 104800 | 3009201650 | 42050 | 42050 | 42050 | 42050 | 97 |
| 582 | 20241115 | 104700 | 3005122800 | 42000 | 42050 | 42050 | 42000 | 111 |
| 583 | 20241115 | 104600 | 3000459850 | 42100 | 42100 | 42200 | 42050 | 262 |
| 584 | 20241115 | 104500 | 2989434950 | 42150 | 42200 | 42250 | 42150 | 125 |
| 585 | 20241115 | 104400 | 2984165850 | 42200 | 42250 | 42250 | 42150 | 264 |
| 586 | 20241115 | 104300 | 2973025850 | 42200 | 42200 | 42200 | 42200 | 0 |
| 587 | 20241115 | 104200 | 2973025850 | 42200 | 42550 | 42650 | 42200 | 1365 |
| 588 | 20241115 | 104100 | 2915148050 | 42550 | 42550 | 42550 | 42550 | 42 |
| 589 | 20241115 | 104000 | 2913360950 | 42550 | 42550 | 42550 | 42550 | 11 |
| 590 | 20241115 | 103900 | 2912892900 | 42550 | 42500 | 42550 | 42300 | 332 |
| 591 | 20241115 | 103800 | 2898789400 | 42350 | 42450 | 42500 | 42350 | 429 |
| 592 | 20241115 | 103700 | 2880585600 | 42450 | 42400 | 42450 | 42300 | 64 |
| 593 | 20241115 | 103600 | 2877873650 | 42300 | 42300 | 42300 | 42300 | 79 |
| 594 | 20241115 | 103500 | 2874531950 | 42250 | 42300 | 42300 | 42250 | 18 |
| 595 | 20241115 | 103400 | 2873770900 | 42250 | 42350 | 42350 | 42250 | 144 |
| 596 | 20241115 | 103300 | 2867679450 | 42300 | 42250 | 42300 | 42200 | 66 |
| 597 | 20241115 | 103200 | 2864889900 | 42250 | 42300 | 42300 | 42250 | 3 |
| 598 | 20241115 | 103100 | 2864763100 | 42200 | 42250 | 42250 | 42100 | 57 |
| 599 | 20241115 | 103000 | 2862357900 | 42250 | 42100 | 42300 | 42100 | 302 |
| 600 | 20241115 | 102900 | 2849632150 | 42100 | 42050 | 42100 | 42050 | 2 |
| 601 | 20241115 | 102800 | 2849548000 | 42050 | 42050 | 42100 | 41950 | 18 |
| 602 | 20241115 | 102700 | 2848791750 | 42100 | 42100 | 42450 | 41850 | 858 |
| 603 | 20241115 | 102600 | 2812708450 | 42050 | 41900 | 42050 | 41900 | 525 |
| 604 | 20241115 | 102500 | 2790641700 | 41850 | 41850 | 42000 | 41800 | 501 |
| 605 | 20241115 | 102400 | 2769653000 | 41800 | 41700 | 41800 | 41700 | 186 |
| 606 | 20241115 | 102300 | 2761892050 | 41700 | 41550 | 41950 | 41550 | 196 |
| 607 | 20241115 | 102200 | 2753726700 | 41750 | 41500 | 41750 | 41500 | 359 |
| 608 | 20241115 | 102100 | 2738803250 | 41500 | 41550 | 41600 | 41450 | 266 |
| 609 | 20241115 | 102000 | 2727759250 | 41550 | 41450 | 41550 | 41450 | 124 |
| 610 | 20241115 | 101900 | 2722616800 | 41450 | 41400 | 41500 | 41400 | 194 |
| 611 | 20241115 | 101800 | 2714576000 | 41400 | 41350 | 41450 | 41350 | 248 |
| 612 | 20241115 | 101700 | 2704310800 | 41350 | 41500 | 41500 | 41300 | 1219 |
| 613 | 20241115 | 101600 | 2653823550 | 41550 | 41950 | 42050 | 41550 | 1259 |
| 614 | 20241115 | 101500 | 2601251600 | 41950 | 42000 | 42000 | 41950 | 98 |
| 615 | 20241115 | 101400 | 2597139850 | 41900 | 41850 | 41900 | 41850 | 23 |
| 616 | 20241115 | 101300 | 2596176350 | 41800 | 41750 | 41800 | 41700 | 259 |
| 617 | 20241115 | 101200 | 2585361600 | 41800 | 41750 | 41800 | 41700 | 194 |
| 618 | 20241115 | 101100 | 2577256800 | 41800 | 41800 | 41800 | 41750 | 72 |
| 619 | 20241115 | 101000 | 2574247650 | 41750 | 41800 | 41800 | 41750 | 146 |
| 620 | 20241115 | 100900 | 2568150500 | 41750 | 41850 | 41850 | 41750 | 264 |
| 621 | 20241115 | 100800 | 2557116150 | 41800 | 41900 | 41900 | 41800 | 250 |
| 622 | 20241115 | 100700 | 2546646050 | 41900 | 41900 | 41900 | 41900 | 33 |
| 623 | 20241115 | 100600 | 2545263350 | 41800 | 41950 | 41950 | 41800 | 103 |
| 624 | 20241115 | 100500 | 2540950300 | 41850 | 41900 | 41900 | 41850 | 192 |
| 625 | 20241115 | 100400 | 2532905950 | 41900 | 41850 | 41900 | 41800 | 301 |
| 626 | 20241115 | 100300 | 2520303300 | 41850 | 41800 | 41850 | 41800 | 93 |
| 627 | 20241115 | 100200 | 2516413700 | 41750 | 41800 | 41800 | 41750 | 205 |
| 628 | 20241115 | 100100 | 2507853600 | 41700 | 41700 | 41700 | 41700 | 106 |
| 629 | 20241115 | 100000 | 2503433400 | 41450 | 41400 | 41700 | 41400 | 100 |
| 630 | 20241115 | 095900 | 2499277800 | 41400 | 41500 | 41750 | 41400 | 879 |
| 631 | 20241115 | 095800 | 2462678450 | 41450 | 41400 | 41450 | 41400 | 3332 |
| 632 | 20241115 | 095700 | 2324733000 | 41400 | 41350 | 41400 | 41250 | 3654 |
| 633 | 20241115 | 095600 | 2173493600 | 41350 | 41400 | 41400 | 41250 | 702 |
| 634 | 20241115 | 095500 | 2144488650 | 41400 | 41400 | 41400 | 41350 | 641 |
| 635 | 20241115 | 095400 | 2117965200 | 41350 | 41400 | 41400 | 41350 | 80 |
| 636 | 20241115 | 095300 | 2114653600 | 41350 | 41400 | 41400 | 41300 | 453 |
| 637 | 20241115 | 095200 | 2095919650 | 41400 | 41400 | 41400 | 41350 | 350 |
| 638 | 20241115 | 095100 | 2081429700 | 41400 | 41400 | 41400 | 41350 | 192 |
| 639 | 20241115 | 095000 | 2073481950 | 41400 | 41400 | 41400 | 41350 | 290 |
| 640 | 20241115 | 094900 | 2061477550 | 41400 | 41350 | 41400 | 41350 | 577 |
| 641 | 20241115 | 094800 | 2037598350 | 41350 | 41400 | 41450 | 41350 | 545 |
| 642 | 20241115 | 094700 | 2015032900 | 41400 | 41800 | 41800 | 41250 | 3102 |
| 643 | 20241115 | 094600 | 1886308250 | 41750 | 41800 | 41800 | 41750 | 8 |
| 644 | 20241115 | 094500 | 1885974150 | 41800 | 41750 | 41800 | 41750 | 461 |
| 645 | 20241115 | 094400 | 1866713650 | 41800 | 41850 | 41850 | 41750 | 246 |
| 646 | 20241115 | 094300 | 1856432750 | 41850 | 41800 | 41900 | 41800 | 64 |
| 647 | 20241115 | 094200 | 1853757300 | 41800 | 41750 | 41900 | 41750 | 290 |
| 648 | 20241115 | 094100 | 1841637000 | 41750 | 41850 | 41850 | 41750 | 1047 |
| 649 | 20241115 | 094000 | 1797892700 | 41850 | 41900 | 41900 | 41800 | 161 |
| 650 | 20241115 | 093900 | 1791153700 | 41900 | 41950 | 41950 | 41850 | 2785 |
| 651 | 20241115 | 093800 | 1674457400 | 42050 | 42250 | 42250 | 42000 | 3451 |
| 652 | 20241115 | 093700 | 1529255050 | 42250 | 42400 | 42400 | 42250 | 225 |
| 653 | 20241115 | 093600 | 1519734500 | 42400 | 42450 | 42450 | 42400 | 34 |
| 654 | 20241115 | 093500 | 1518292850 | 42400 | 42300 | 42400 | 42300 | 34 |
| 655 | 20241115 | 093400 | 1516851650 | 42300 | 42350 | 42550 | 42300 | 483 |
| 656 | 20241115 | 093300 | 1496414500 | 42350 | 42400 | 42400 | 42300 | 317 |
| 657 | 20241115 | 093200 | 1482992950 | 42550 | 42500 | 42550 | 42350 | 964 |
| 658 | 20241115 | 093100 | 1442059200 | 42500 | 42650 | 42650 | 42500 | 958 |
| 659 | 20241115 | 093000 | 1401265700 | 42650 | 42750 | 42750 | 42650 | 958 |
| 660 | 20241115 | 092900 | 1360381150 | 42700 | 42750 | 42750 | 42650 | 177 |
| 661 | 20241115 | 092800 | 1352820900 | 42750 | 42600 | 42750 | 42600 | 5 |
| 662 | 20241115 | 092700 | 1352607600 | 42550 | 42700 | 42700 | 42550 | 221 |
| 663 | 20241115 | 092600 | 1343188900 | 42550 | 42650 | 42650 | 42550 | 16 |
| 664 | 20241115 | 092500 | 1342507700 | 42650 | 42750 | 42750 | 42600 | 575 |
| 665 | 20241115 | 092400 | 1317971600 | 42700 | 42700 | 42700 | 42700 | 15 |
| 666 | 20241115 | 092300 | 1317331100 | 42700 | 42950 | 42950 | 42700 | 47 |
| 667 | 20241115 | 092200 | 1315321050 | 42950 | 42950 | 42950 | 42950 | 82 |
| 668 | 20241115 | 092100 | 1311799150 | 42800 | 42750 | 43000 | 42750 | 255 |
| 669 | 20241115 | 092000 | 1300859950 | 42750 | 42500 | 42750 | 42500 | 616 |
| 670 | 20241115 | 091900 | 1274556600 | 42450 | 42450 | 42550 | 42350 | 1280 |
| 671 | 20241115 | 091800 | 1220287700 | 42500 | 43000 | 43000 | 42500 | 900 |
| 672 | 20241115 | 091700 | 1181816950 | 42950 | 42950 | 43200 | 42950 | 293 |
| 673 | 20241115 | 091600 | 1169196200 | 42900 | 42500 | 42900 | 42500 | 1439 |
| 674 | 20241115 | 091500 | 1107889550 | 42500 | 42350 | 42550 | 42350 | 895 |
| 675 | 20241115 | 091400 | 1069941800 | 42350 | 42300 | 42350 | 42150 | 2279 |
| 676 | 20241115 | 091300 | 973589150 | 42350 | 42600 | 42600 | 42300 | 3527 |
| 677 | 20241115 | 091200 | 823590750 | 42600 | 42600 | 42700 | 42550 | 2752 |
| 678 | 20241115 | 091100 | 706361250 | 42600 | 42550 | 42600 | 42550 | 773 |
| 679 | 20241115 | 091000 | 673432850 | 42600 | 42700 | 42800 | 42550 | 1397 |
| 680 | 20241115 | 090900 | 613886800 | 42700 | 42900 | 42900 | 42700 | 466 |
| 681 | 20241115 | 090800 | 593969200 | 42900 | 42900 | 42900 | 42900 | 167 |
| 682 | 20241115 | 090700 | 586804900 | 42900 | 42700 | 42950 | 42700 | 236 |
| 683 | 20241115 | 090600 | 576706800 | 42650 | 43000 | 43000 | 42650 | 909 |
| 684 | 20241115 | 090500 | 537681400 | 43000 | 43200 | 43200 | 42950 | 1442 |
| 685 | 20241115 | 090400 | 475619700 | 43200 | 43850 | 43850 | 43050 | 2313 |
| 686 | 20241115 | 090300 | 374866550 | 43850 | 44000 | 44000 | 43850 | 164 |
| 687 | 20241115 | 090200 | 367660350 | 43900 | 43850 | 44150 | 43850 | 5492 |
| 688 | 20241115 | 090100 | 126108450 | 43900 | 44000 | 44000 | 43900 | 1601 |
| 689 | 20241115 | 090000 | 55795300 | 43950 | 43900 | 44300 | 43900 | 1269 |