37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 203200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 3 | 20241115 | 203100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20241115 | 203000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20241115 | 202900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20241115 | 202800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20241115 | 202700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20241115 | 202600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20241115 | 202500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20241115 | 202400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20241115 | 202300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20241115 | 202200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20241115 | 202100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20241115 | 202000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20241115 | 201900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20241115 | 201800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20241115 | 201700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20241115 | 201600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20241115 | 201500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20241115 | 201400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20241115 | 201300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20241115 | 201200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20241115 | 201100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20241115 | 201000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20241115 | 200900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20241115 | 200800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20241115 | 200700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20241115 | 200600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20241115 | 200500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20241115 | 200400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20241115 | 200300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20241115 | 200200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 33 | 20241115 | 200100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20241115 | 200000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20241115 | 195900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20241115 | 195800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20241115 | 195700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20241115 | 195600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20241115 | 195500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20241115 | 195400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20241115 | 195300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20241115 | 195200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20241115 | 195100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20241115 | 195000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20241115 | 194900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20241115 | 194800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20241115 | 194700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20241115 | 194600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20241115 | 194500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20241115 | 194400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20241115 | 194300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20241115 | 194200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20241115 | 194100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20241115 | 194000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20241115 | 193900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20241115 | 193800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20241115 | 193700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20241115 | 193600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20241115 | 193500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20241115 | 193400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20241115 | 193300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20241115 | 193200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 63 | 20241115 | 193100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20241115 | 193000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20241115 | 192900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20241115 | 192800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20241115 | 192700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20241115 | 192600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20241115 | 192500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20241115 | 192400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20241115 | 192300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20241115 | 192200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20241115 | 192100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20241115 | 192000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20241115 | 191900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20241115 | 191800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20241115 | 191700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20241115 | 191600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20241115 | 191500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20241115 | 191400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20241115 | 191300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20241115 | 191200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20241115 | 191100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20241115 | 191000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20241115 | 190900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20241115 | 190800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20241115 | 190700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20241115 | 190600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20241115 | 190500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20241115 | 190400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20241115 | 190300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20241115 | 190200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 93 | 20241115 | 190100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20241115 | 190000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20241115 | 185900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20241115 | 185800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20241115 | 185700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20241115 | 185600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20241115 | 185500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20241115 | 185400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20241115 | 185300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20241115 | 185200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20241115 | 185100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20241115 | 185000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20241115 | 184900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20241115 | 184800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20241115 | 184700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20241115 | 184600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20241115 | 184500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20241115 | 184400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20241115 | 184300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20241115 | 184200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20241115 | 184100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20241115 | 184000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20241115 | 183900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20241115 | 183800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20241115 | 183700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20241115 | 183600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20241115 | 183500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20241115 | 183400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20241115 | 183300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20241115 | 183200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 123 | 20241115 | 183100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20241115 | 183000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20241115 | 182900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20241115 | 182800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20241115 | 182700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20241115 | 182600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20241115 | 182500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20241115 | 182400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20241115 | 182300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20241115 | 182200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20241115 | 182100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20241115 | 182000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20241115 | 181900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20241115 | 181800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20241115 | 181700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20241115 | 181600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20241115 | 181500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20241115 | 181400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20241115 | 181300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20241115 | 181200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20241115 | 181100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20241115 | 181000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20241115 | 180900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20241115 | 180800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20241115 | 180700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20241115 | 180600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20241115 | 180500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20241115 | 180400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20241115 | 180300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20241115 | 180200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 153 | 20241115 | 180100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20241115 | 180000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20241115 | 175900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20241115 | 175800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20241115 | 175700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20241115 | 175600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20241115 | 175500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20241115 | 175400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20241115 | 175300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20241115 | 175200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20241115 | 175100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20241115 | 175000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20241115 | 174900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20241115 | 174800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20241115 | 174700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20241115 | 174600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20241115 | 174500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20241115 | 174400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20241115 | 174300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20241115 | 174200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20241115 | 174100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20241115 | 174000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20241115 | 173900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20241115 | 173800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20241115 | 173700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20241115 | 173600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20241115 | 173500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20241115 | 173400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20241115 | 173300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20241115 | 173200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 183 | 20241115 | 173100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20241115 | 173000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20241115 | 172900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20241115 | 172800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20241115 | 172700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20241115 | 172600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20241115 | 172500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20241115 | 172400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20241115 | 172300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20241115 | 172200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20241115 | 172100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20241115 | 172000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20241115 | 171900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20241115 | 171800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20241115 | 171700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20241115 | 171600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20241115 | 171500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20241115 | 171400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20241115 | 171300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20241115 | 171200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20241115 | 171100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20241115 | 171000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20241115 | 170900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20241115 | 170800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20241115 | 170700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20241115 | 170600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20241115 | 170500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20241115 | 170400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20241115 | 170300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20241115 | 170200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 213 | 20241115 | 170100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20241115 | 170000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20241115 | 165900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20241115 | 165800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20241115 | 165700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20241115 | 165600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20241115 | 165500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20241115 | 165400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20241115 | 165300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20241115 | 165200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20241115 | 165100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20241115 | 165000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20241115 | 164900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20241115 | 164800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20241115 | 164700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20241115 | 164600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20241115 | 164500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20241115 | 164400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20241115 | 164300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20241115 | 164200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20241115 | 164100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20241115 | 164000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20241115 | 163900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20241115 | 163800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20241115 | 163700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20241115 | 163600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20241115 | 163500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20241115 | 163400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20241115 | 163300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20241115 | 163200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 243 | 20241115 | 163100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20241115 | 163000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20241115 | 162900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20241115 | 162800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20241115 | 162700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20241115 | 162600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20241115 | 162500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20241115 | 162400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20241115 | 162300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20241115 | 162200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20241115 | 162100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20241115 | 162000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20241115 | 161900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20241115 | 161800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20241115 | 161700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 258 | 20241115 | 161600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 259 | 20241115 | 161500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 260 | 20241115 | 161400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 261 | 20241115 | 161300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 262 | 20241115 | 161200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 263 | 20241115 | 161100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 264 | 20241115 | 161000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 265 | 20241115 | 160900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 266 | 20241115 | 160800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 267 | 20241115 | 160700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 268 | 20241115 | 160600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 269 | 20241115 | 160500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 270 | 20241115 | 160400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 271 | 20241115 | 160300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 272 | 20241115 | 160200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 273 | 20241115 | 160100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 274 | 20241115 | 160000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 275 | 20241115 | 155900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 276 | 20241115 | 155800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 277 | 20241115 | 155700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 278 | 20241115 | 155600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 279 | 20241115 | 155500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 280 | 20241115 | 155400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 281 | 20241115 | 155300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 282 | 20241115 | 155200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 283 | 20241115 | 155100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20241115 | 155000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 285 | 20241115 | 154900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 286 | 20241115 | 154800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20241115 | 154700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20241115 | 154600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20241115 | 154500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 290 | 20241115 | 154400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 291 | 20241115 | 154300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 292 | 20241115 | 154200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 293 | 20241115 | 154100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 294 | 20241115 | 154000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 295 | 20241115 | 153900 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 296 | 20241115 | 153800 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 297 | 20241115 | 153700 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 298 | 20241115 | 153600 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 299 | 20241115 | 153500 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 300 | 20241115 | 153400 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 301 | 20241115 | 153300 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 302 | 20241115 | 153200 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 303 | 20241115 | 153100 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 304 | 20241115 | 153000 | 8499799100 | 42200 | 42200 | 42200 | 42200 | 1846 |
| 305 | 20241115 | 152900 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 306 | 20241115 | 152800 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 307 | 20241115 | 152700 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 308 | 20241115 | 152600 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 309 | 20241115 | 152500 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 310 | 20241115 | 152400 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 311 | 20241115 | 152300 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 312 | 20241115 | 152200 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 313 | 20241115 | 152100 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 314 | 20241115 | 152000 | 8421897900 | 42400 | 42400 | 42400 | 42400 | 0 |
| 315 | 20241115 | 151900 | 8421897900 | 42400 | 42400 | 42400 | 42300 | 57 |
| 316 | 20241115 | 151800 | 8419485500 | 42300 | 42200 | 42350 | 42200 | 501 |
| 317 | 20241115 | 151700 | 8398282350 | 42200 | 42250 | 42250 | 42150 | 52 |
| 318 | 20241115 | 151600 | 8396086750 | 42150 | 42300 | 42350 | 42150 | 510 |
| 319 | 20241115 | 151500 | 8374529550 | 42350 | 42150 | 42400 | 42100 | 695 |
| 320 | 20241115 | 151400 | 8345147450 | 42100 | 42250 | 42250 | 42100 | 225 |
| 321 | 20241115 | 151300 | 8335666200 | 42150 | 42250 | 42250 | 42150 | 295 |
| 322 | 20241115 | 151200 | 8323212750 | 42250 | 42300 | 42300 | 42200 | 369 |
| 323 | 20241115 | 151100 | 8307637000 | 42300 | 42200 | 42350 | 42150 | 1310 |
| 324 | 20241115 | 151000 | 8252314600 | 42200 | 42150 | 42200 | 42150 | 279 |
| 325 | 20241115 | 150900 | 8240548050 | 42200 | 42250 | 42300 | 42150 | 230 |
| 326 | 20241115 | 150800 | 8230840300 | 42200 | 42300 | 42300 | 42200 | 229 |
| 327 | 20241115 | 150700 | 8221167750 | 42300 | 42300 | 42300 | 42250 | 599 |
| 328 | 20241115 | 150600 | 8195836600 | 42300 | 42250 | 42300 | 42100 | 463 |
| 329 | 20241115 | 150500 | 8176287050 | 42250 | 42200 | 42250 | 42200 | 318 |
| 330 | 20241115 | 150400 | 8162865100 | 42200 | 42150 | 42200 | 42100 | 223 |
| 331 | 20241115 | 150300 | 8153464950 | 42150 | 42200 | 42250 | 42100 | 533 |
| 332 | 20241115 | 150200 | 8130968800 | 42150 | 42200 | 42200 | 42100 | 349 |
| 333 | 20241115 | 150100 | 8116250450 | 42200 | 42100 | 42200 | 42050 | 900 |
| 334 | 20241115 | 150000 | 8078337750 | 42100 | 42100 | 42150 | 42100 | 269 |
| 335 | 20241115 | 145900 | 8067011250 | 42100 | 42150 | 42150 | 42100 | 299 |
| 336 | 20241115 | 145800 | 8054420100 | 42150 | 42100 | 42150 | 42100 | 208 |
| 337 | 20241115 | 145700 | 8045660150 | 42150 | 42150 | 42200 | 42100 | 311 |
| 338 | 20241115 | 145600 | 8032549000 | 42150 | 42200 | 42250 | 42100 | 710 |
| 339 | 20241115 | 145500 | 8002594450 | 42200 | 42200 | 42250 | 42150 | 707 |
| 340 | 20241115 | 145400 | 7972775050 | 42250 | 42200 | 42250 | 42200 | 233 |
| 341 | 20241115 | 145300 | 7962939450 | 42200 | 42200 | 42250 | 42200 | 223 |
| 342 | 20241115 | 145200 | 7953525500 | 42200 | 42250 | 42250 | 42200 | 370 |
| 343 | 20241115 | 145100 | 7937899650 | 42300 | 42250 | 42350 | 42200 | 1123 |
| 344 | 20241115 | 145000 | 7890419700 | 42300 | 42250 | 42300 | 42250 | 143 |
| 345 | 20241115 | 144900 | 7884374700 | 42300 | 42300 | 42300 | 42250 | 294 |
| 346 | 20241115 | 144800 | 7871944850 | 42300 | 42250 | 42300 | 42250 | 227 |
| 347 | 20241115 | 144700 | 7862346300 | 42300 | 42300 | 42300 | 42200 | 143 |
| 348 | 20241115 | 144600 | 7856302250 | 42300 | 42250 | 42300 | 42200 | 349 |
| 349 | 20241115 | 144500 | 7841562900 | 42200 | 42300 | 42300 | 42200 | 431 |
| 350 | 20241115 | 144400 | 7823365600 | 42300 | 42300 | 42300 | 42250 | 416 |
| 351 | 20241115 | 144300 | 7805786850 | 42300 | 42300 | 42300 | 42250 | 404 |
| 352 | 20241115 | 144200 | 7788700500 | 42350 | 42350 | 42350 | 42300 | 480 |
| 353 | 20241115 | 144100 | 7768388650 | 42350 | 42400 | 42450 | 42350 | 250 |
| 354 | 20241115 | 144000 | 7757790050 | 42400 | 42400 | 42450 | 42350 | 236 |
| 355 | 20241115 | 143900 | 7747783550 | 42450 | 42450 | 42450 | 42350 | 243 |
| 356 | 20241115 | 143800 | 7737476900 | 42350 | 42350 | 42450 | 42300 | 1044 |
| 357 | 20241115 | 143700 | 7693265650 | 42400 | 42350 | 42400 | 42300 | 204 |
| 358 | 20241115 | 143600 | 7684625200 | 42350 | 42250 | 42450 | 42250 | 158 |
| 359 | 20241115 | 143500 | 7677938850 | 42250 | 42400 | 42450 | 42250 | 230 |
| 360 | 20241115 | 143400 | 7668188700 | 42400 | 42400 | 42400 | 42350 | 253 |
| 361 | 20241115 | 143300 | 7657468450 | 42400 | 42300 | 42400 | 42250 | 358 |
| 362 | 20241115 | 143200 | 7642327550 | 42250 | 42350 | 42400 | 42250 | 133 |
| 363 | 20241115 | 143100 | 7636701950 | 42250 | 42350 | 42400 | 42250 | 1073 |
| 364 | 20241115 | 143000 | 7591291150 | 42400 | 42450 | 42450 | 42400 | 84 |
| 365 | 20241115 | 142900 | 7587727000 | 42450 | 42450 | 42500 | 42400 | 330 |
| 366 | 20241115 | 142800 | 7573720450 | 42450 | 42350 | 42450 | 42350 | 335 |
| 367 | 20241115 | 142700 | 7559517250 | 42400 | 42400 | 42400 | 42350 | 315 |
| 368 | 20241115 | 142600 | 7546169200 | 42400 | 42350 | 42400 | 42350 | 338 |
| 369 | 20241115 | 142500 | 7531852450 | 42400 | 42350 | 42450 | 42350 | 236 |
| 370 | 20241115 | 142400 | 7521848750 | 42400 | 42350 | 42400 | 42300 | 370 |
| 371 | 20241115 | 142300 | 7506179050 | 42350 | 42250 | 42350 | 42250 | 742 |
| 372 | 20241115 | 142200 | 7474812950 | 42300 | 42300 | 42400 | 42300 | 703 |
| 373 | 20241115 | 142100 | 7445048750 | 42450 | 42400 | 42450 | 42300 | 1212 |
| 374 | 20241115 | 142000 | 7393736250 | 42450 | 42450 | 42450 | 42400 | 83 |
| 375 | 20241115 | 141900 | 7390214200 | 42450 | 42450 | 42450 | 42400 | 1081 |
| 376 | 20241115 | 141800 | 7344371650 | 42450 | 42450 | 42500 | 42400 | 140 |
| 377 | 20241115 | 141700 | 7338428700 | 42450 | 42450 | 42450 | 42400 | 276 |
| 378 | 20241115 | 141600 | 7326712600 | 42400 | 42500 | 42500 | 42400 | 51 |
| 379 | 20241115 | 141500 | 7324547250 | 42450 | 42450 | 42500 | 42350 | 1336 |
| 380 | 20241115 | 141400 | 7267894550 | 42400 | 42400 | 42500 | 42350 | 148 |
| 381 | 20241115 | 141300 | 7261615700 | 42400 | 42450 | 42500 | 42350 | 361 |
| 382 | 20241115 | 141200 | 7246299550 | 42500 | 42500 | 42500 | 42450 | 94 |
| 383 | 20241115 | 141100 | 7242306900 | 42500 | 42400 | 42500 | 42400 | 973 |
| 384 | 20241115 | 141000 | 7201027500 | 42450 | 42400 | 42450 | 42350 | 182 |
| 385 | 20241115 | 140900 | 7193305300 | 42400 | 42400 | 42450 | 42350 | 135 |
| 386 | 20241115 | 140800 | 7187584850 | 42400 | 42450 | 42450 | 42400 | 170 |
| 387 | 20241115 | 140700 | 7180374900 | 42400 | 42450 | 42500 | 42400 | 599 |
| 388 | 20241115 | 140600 | 7154948850 | 42450 | 42400 | 42450 | 42400 | 877 |
| 389 | 20241115 | 140500 | 7117746500 | 42450 | 42450 | 42500 | 42400 | 655 |
| 390 | 20241115 | 140400 | 7089941850 | 42400 | 42450 | 42450 | 42350 | 166 |
| 391 | 20241115 | 140300 | 7082897100 | 42450 | 42450 | 42450 | 42350 | 919 |
| 392 | 20241115 | 140200 | 7043931500 | 42450 | 42450 | 42450 | 42400 | 265 |
| 393 | 20241115 | 140100 | 7032684350 | 42450 | 42400 | 42450 | 42350 | 166 |
| 394 | 20241115 | 140000 | 7025640150 | 42400 | 42400 | 42450 | 42350 | 309 |
| 395 | 20241115 | 135900 | 7012535700 | 42450 | 42400 | 42500 | 42400 | 754 |
| 396 | 20241115 | 135800 | 6980546850 | 42400 | 42350 | 42400 | 42350 | 200 |
| 397 | 20241115 | 135700 | 6972068100 | 42400 | 42400 | 42400 | 42350 | 280 |
| 398 | 20241115 | 135600 | 6960206550 | 42400 | 42400 | 42400 | 42350 | 143 |
| 399 | 20241115 | 135500 | 6954145350 | 42400 | 42400 | 42400 | 42350 | 267 |
| 400 | 20241115 | 135400 | 6942826500 | 42400 | 42400 | 42400 | 42350 | 86 |
| 401 | 20241115 | 135300 | 6939181350 | 42400 | 42400 | 42400 | 42300 | 163 |
| 402 | 20241115 | 135200 | 6932274350 | 42400 | 42350 | 42450 | 42300 | 157 |
| 403 | 20241115 | 135100 | 6925626400 | 42450 | 42500 | 42500 | 42300 | 619 |
| 404 | 20241115 | 135000 | 6899374250 | 42500 | 42450 | 42500 | 42450 | 132 |
| 405 | 20241115 | 134900 | 6893766300 | 42500 | 42450 | 42500 | 42450 | 908 |
| 406 | 20241115 | 134800 | 6855177050 | 42500 | 42400 | 42500 | 42400 | 1989 |
| 407 | 20241115 | 134700 | 6770782450 | 42350 | 42250 | 42400 | 42250 | 1268 |
| 408 | 20241115 | 134600 | 6717103650 | 42250 | 42200 | 42250 | 42200 | 108 |
| 409 | 20241115 | 134500 | 6712543550 | 42250 | 42250 | 42300 | 42100 | 188 |
| 410 | 20241115 | 134400 | 6704607450 | 42300 | 42250 | 42300 | 42150 | 137 |
| 411 | 20241115 | 134300 | 6698825450 | 42150 | 42200 | 42350 | 42150 | 554 |
| 412 | 20241115 | 134200 | 6675394550 | 42150 | 42200 | 42250 | 42150 | 353 |
| 413 | 20241115 | 134100 | 6660494550 | 42250 | 42250 | 42250 | 42150 | 233 |
| 414 | 20241115 | 134000 | 6650667600 | 42200 | 42250 | 42250 | 42200 | 71 |
| 415 | 20241115 | 133900 | 6647669200 | 42200 | 42300 | 42300 | 42200 | 214 |
| 416 | 20241115 | 133800 | 6638637700 | 42300 | 42350 | 42350 | 42200 | 87 |
| 417 | 20241115 | 133700 | 6634959000 | 42350 | 42300 | 42350 | 42250 | 130 |
| 418 | 20241115 | 133600 | 6629458850 | 42300 | 42350 | 42350 | 42200 | 169 |
| 419 | 20241115 | 133500 | 6622315700 | 42350 | 42250 | 42350 | 42200 | 602 |
| 420 | 20241115 | 133400 | 6596862700 | 42250 | 42250 | 42250 | 42250 | 121 |
| 421 | 20241115 | 133300 | 6591750450 | 42200 | 42300 | 42300 | 42200 | 355 |
| 422 | 20241115 | 133200 | 6576754750 | 42300 | 42300 | 42300 | 42150 | 66 |
| 423 | 20241115 | 133100 | 6573966300 | 42200 | 42250 | 42300 | 42150 | 315 |
| 424 | 20241115 | 133000 | 6560668100 | 42200 | 42200 | 42250 | 42100 | 149 |
| 425 | 20241115 | 132900 | 6554375800 | 42100 | 42300 | 42350 | 42100 | 409 |
| 426 | 20241115 | 132800 | 6537135000 | 42250 | 42350 | 42350 | 42250 | 144 |
| 427 | 20241115 | 132700 | 6531039500 | 42250 | 42300 | 42350 | 42150 | 169 |
| 428 | 20241115 | 132600 | 6523906350 | 42350 | 42200 | 42350 | 42100 | 481 |
| 429 | 20241115 | 132500 | 6503569850 | 42350 | 42200 | 42350 | 42150 | 999 |
| 430 | 20241115 | 132400 | 6461284200 | 42200 | 42200 | 42300 | 42100 | 1523 |
| 431 | 20241115 | 132300 | 6396961250 | 42200 | 42100 | 42200 | 42100 | 226 |
| 432 | 20241115 | 132200 | 6387430350 | 42150 | 42200 | 42200 | 42100 | 76 |
| 433 | 20241115 | 132100 | 6384228300 | 42200 | 42200 | 42250 | 42100 | 129 |
| 434 | 20241115 | 132000 | 6378784950 | 42200 | 42200 | 42250 | 42100 | 794 |
| 435 | 20241115 | 131900 | 6345307600 | 42200 | 42100 | 42200 | 42100 | 169 |
| 436 | 20241115 | 131800 | 6338178550 | 42200 | 42150 | 42200 | 42100 | 317 |
| 437 | 20241115 | 131700 | 6324806200 | 42200 | 42200 | 42200 | 42100 | 66 |
| 438 | 20241115 | 131600 | 6322021500 | 42150 | 42050 | 42150 | 42050 | 88 |
| 439 | 20241115 | 131500 | 6318315600 | 42050 | 42150 | 42150 | 42050 | 66 |
| 440 | 20241115 | 131400 | 6315537500 | 42200 | 42200 | 42200 | 42050 | 33 |
| 441 | 20241115 | 131300 | 6314145150 | 42050 | 42200 | 42250 | 42050 | 127 |
| 442 | 20241115 | 131200 | 6308789700 | 42150 | 42250 | 42300 | 42150 | 2582 |
| 443 | 20241115 | 131100 | 6199823850 | 42200 | 42250 | 42250 | 42200 | 123 |
| 444 | 20241115 | 131000 | 6194630450 | 42250 | 42300 | 42300 | 42200 | 157 |
| 445 | 20241115 | 130900 | 6187996450 | 42300 | 42300 | 42300 | 42250 | 117 |
| 446 | 20241115 | 130800 | 6183047450 | 42300 | 42200 | 42300 | 42150 | 150 |
| 447 | 20241115 | 130700 | 6176703800 | 42200 | 42200 | 42350 | 42050 | 735 |
| 448 | 20241115 | 130600 | 6145741550 | 42200 | 42200 | 42200 | 42150 | 86 |
| 449 | 20241115 | 130500 | 6142114400 | 42200 | 42200 | 42200 | 42150 | 91 |
| 450 | 20241115 | 130400 | 6138275000 | 42200 | 42200 | 42200 | 42150 | 96 |
| 451 | 20241115 | 130300 | 6134226700 | 42200 | 42150 | 42200 | 42150 | 117 |
| 452 | 20241115 | 130200 | 6129293200 | 42150 | 42200 | 42200 | 42150 | 89 |
| 453 | 20241115 | 130100 | 6125540000 | 42250 | 42350 | 42350 | 42150 | 1070 |
| 454 | 20241115 | 130000 | 6080324650 | 42350 | 42350 | 42350 | 42300 | 150 |
| 455 | 20241115 | 125900 | 6073976450 | 42350 | 42300 | 42350 | 42250 | 1306 |
| 456 | 20241115 | 125800 | 6018728250 | 42250 | 42250 | 42300 | 42250 | 341 |
| 457 | 20241115 | 125700 | 6004319100 | 42250 | 42250 | 42250 | 42200 | 211 |
| 458 | 20241115 | 125600 | 5995406600 | 42200 | 42250 | 42250 | 42200 | 562 |
| 459 | 20241115 | 125500 | 5971664150 | 42250 | 42250 | 42250 | 42200 | 97 |
| 460 | 20241115 | 125400 | 5967568500 | 42200 | 42250 | 42300 | 42150 | 484 |
| 461 | 20241115 | 125300 | 5947126650 | 42250 | 42150 | 42300 | 42150 | 607 |
| 462 | 20241115 | 125200 | 5921496000 | 42200 | 42200 | 42200 | 42000 | 254 |
| 463 | 20241115 | 125100 | 5910785450 | 42150 | 42200 | 42200 | 42150 | 170 |
| 464 | 20241115 | 125000 | 5903612350 | 42150 | 42150 | 42200 | 42100 | 313 |
| 465 | 20241115 | 124900 | 5890419250 | 42150 | 42100 | 42150 | 42100 | 57 |
| 466 | 20241115 | 124800 | 5888017900 | 42150 | 42050 | 42150 | 42000 | 448 |
| 467 | 20241115 | 124700 | 5869176700 | 42100 | 42100 | 42150 | 42100 | 233 |
| 468 | 20241115 | 124600 | 5859366450 | 42150 | 42150 | 42150 | 42100 | 116 |
| 469 | 20241115 | 124500 | 5854478300 | 42150 | 42100 | 42150 | 42100 | 42 |
| 470 | 20241115 | 124400 | 5852708500 | 42100 | 42100 | 42150 | 42050 | 552 |
| 471 | 20241115 | 124300 | 5829468650 | 42150 | 42200 | 42200 | 42150 | 594 |
| 472 | 20241115 | 124200 | 5804409650 | 42200 | 42300 | 42300 | 42150 | 494 |
| 473 | 20241115 | 124100 | 5783541250 | 42300 | 42250 | 42300 | 42250 | 86 |
| 474 | 20241115 | 124000 | 5779906150 | 42300 | 42250 | 42300 | 42200 | 939 |
| 475 | 20241115 | 123900 | 5740209950 | 42250 | 42200 | 42250 | 42150 | 845 |
| 476 | 20241115 | 123800 | 5704526600 | 42200 | 42200 | 42250 | 42200 | 442 |
| 477 | 20241115 | 123700 | 5685860650 | 42200 | 42200 | 42250 | 42150 | 366 |
| 478 | 20241115 | 123600 | 5670413000 | 42200 | 42200 | 42250 | 42150 | 198 |
| 479 | 20241115 | 123500 | 5662060000 | 42200 | 42150 | 42200 | 42150 | 935 |
| 480 | 20241115 | 123400 | 5622616600 | 42100 | 42050 | 42150 | 42000 | 1116 |
| 481 | 20241115 | 123300 | 5575654400 | 42050 | 42050 | 42050 | 42000 | 239 |
| 482 | 20241115 | 123200 | 5565604500 | 42050 | 42000 | 42100 | 42000 | 644 |
| 483 | 20241115 | 123100 | 5538523100 | 42000 | 42000 | 42050 | 42000 | 838 |
| 484 | 20241115 | 123000 | 5503326350 | 42000 | 41950 | 42000 | 41900 | 259 |
| 485 | 20241115 | 122900 | 5492460100 | 42000 | 41900 | 42000 | 41900 | 514 |
| 486 | 20241115 | 122800 | 5470894400 | 41900 | 41900 | 41950 | 41850 | 346 |
| 487 | 20241115 | 122700 | 5456397250 | 41900 | 41850 | 41900 | 41850 | 80 |
| 488 | 20241115 | 122600 | 5453047250 | 41900 | 41850 | 41900 | 41800 | 225 |
| 489 | 20241115 | 122500 | 5443630500 | 41750 | 41750 | 41850 | 41750 | 706 |
| 490 | 20241115 | 122400 | 5414101400 | 41800 | 41800 | 41800 | 41750 | 65 |
| 491 | 20241115 | 122300 | 5411385550 | 41800 | 41800 | 41800 | 41750 | 710 |
| 492 | 20241115 | 122200 | 5381713450 | 41800 | 41700 | 41850 | 41700 | 96 |
| 493 | 20241115 | 122100 | 5377698850 | 41750 | 41850 | 41850 | 41700 | 37 |
| 494 | 20241115 | 122000 | 5376152950 | 41700 | 41850 | 41850 | 41700 | 82 |
| 495 | 20241115 | 121900 | 5372724100 | 41850 | 41850 | 41850 | 41800 | 107 |
| 496 | 20241115 | 121800 | 5368249150 | 41850 | 41750 | 41850 | 41700 | 73 |
| 497 | 20241115 | 121700 | 5365199650 | 41700 | 41850 | 41850 | 41700 | 233 |
| 498 | 20241115 | 121600 | 5355460400 | 41850 | 41850 | 41850 | 41800 | 47 |
| 499 | 20241115 | 121500 | 5353493600 | 41850 | 41750 | 41850 | 41750 | 513 |
| 500 | 20241115 | 121400 | 5332053200 | 41750 | 41700 | 41800 | 41650 | 344 |
| 501 | 20241115 | 121300 | 5317693500 | 41700 | 41750 | 41750 | 41650 | 84 |
| 502 | 20241115 | 121200 | 5314189550 | 41800 | 41800 | 41800 | 41650 | 125 |
| 503 | 20241115 | 121100 | 5308968700 | 41800 | 41700 | 41800 | 41700 | 126 |
| 504 | 20241115 | 121000 | 5303710900 | 41700 | 41700 | 41800 | 41700 | 121 |
| 505 | 20241115 | 120900 | 5298660350 | 41650 | 41650 | 41800 | 41650 | 86 |
| 506 | 20241115 | 120800 | 5295072900 | 41800 | 41700 | 41800 | 41600 | 537 |
| 507 | 20241115 | 120700 | 5272707450 | 41700 | 41750 | 41750 | 41650 | 190 |
| 508 | 20241115 | 120600 | 5264789150 | 41750 | 41750 | 41800 | 41700 | 582 |
| 509 | 20241115 | 120500 | 5240507050 | 41800 | 41800 | 41850 | 41750 | 144 |
| 510 | 20241115 | 120400 | 5234490200 | 41800 | 41750 | 41850 | 41750 | 224 |
| 511 | 20241115 | 120300 | 5225132300 | 41750 | 41800 | 41800 | 41750 | 46 |
| 512 | 20241115 | 120200 | 5223209700 | 41750 | 41850 | 41850 | 41750 | 221 |
| 513 | 20241115 | 120100 | 5213980450 | 41750 | 41850 | 41850 | 41750 | 419 |
| 514 | 20241115 | 120000 | 5196465400 | 41800 | 41800 | 41850 | 41800 | 146 |
| 515 | 20241115 | 115900 | 5190360700 | 41850 | 41850 | 41900 | 41800 | 50 |
| 516 | 20241115 | 115800 | 5188268150 | 41900 | 41850 | 41900 | 41850 | 55 |
| 517 | 20241115 | 115700 | 5185964550 | 41900 | 41850 | 41900 | 41800 | 138 |
| 518 | 20241115 | 115600 | 5180190500 | 41850 | 41850 | 41850 | 41800 | 69 |
| 519 | 20241115 | 115500 | 5177302950 | 41800 | 41850 | 41950 | 41800 | 327 |
| 520 | 20241115 | 115400 | 5163616550 | 41950 | 41950 | 41950 | 41800 | 1311 |
| 521 | 20241115 | 115300 | 5108747250 | 41900 | 41900 | 41950 | 41900 | 247 |
| 522 | 20241115 | 115200 | 5098397400 | 41800 | 41900 | 41900 | 41800 | 40 |
| 523 | 20241115 | 115100 | 5096721950 | 41850 | 41850 | 41900 | 41850 | 67 |
| 524 | 20241115 | 115000 | 5093916250 | 41900 | 41900 | 41900 | 41850 | 407 |
| 525 | 20241115 | 114900 | 5076866550 | 41850 | 41950 | 41950 | 41850 | 132 |
| 526 | 20241115 | 114800 | 5071334800 | 41900 | 41900 | 41950 | 41850 | 114 |
| 527 | 20241115 | 114700 | 5066558600 | 41950 | 41900 | 41950 | 41850 | 182 |
| 528 | 20241115 | 114600 | 5058928500 | 41950 | 41900 | 41950 | 41850 | 61 |
| 529 | 20241115 | 114500 | 5056372050 | 41900 | 41950 | 41950 | 41850 | 250 |
| 530 | 20241115 | 114400 | 5045897950 | 41950 | 41950 | 41950 | 41900 | 75 |
| 531 | 20241115 | 114300 | 5042753050 | 41950 | 41900 | 41950 | 41900 | 112 |
| 532 | 20241115 | 114200 | 5038056250 | 41950 | 41900 | 41950 | 41900 | 48 |
| 533 | 20241115 | 114100 | 5036043200 | 41950 | 41900 | 41950 | 41900 | 74 |
| 534 | 20241115 | 114000 | 5032940200 | 41950 | 42000 | 42000 | 41900 | 48 |
| 535 | 20241115 | 113900 | 5030925550 | 42000 | 42000 | 42050 | 41900 | 142 |
| 536 | 20241115 | 113800 | 5024960300 | 42050 | 42000 | 42050 | 41950 | 1334 |
| 537 | 20241115 | 113700 | 4968950600 | 42000 | 41900 | 42000 | 41850 | 567 |
| 538 | 20241115 | 113600 | 4945185900 | 41850 | 41850 | 41950 | 41850 | 52 |
| 539 | 20241115 | 113500 | 4943006500 | 41850 | 41950 | 41950 | 41850 | 332 |
| 540 | 20241115 | 113400 | 4929090250 | 41900 | 41950 | 41950 | 41850 | 332 |
| 541 | 20241115 | 113300 | 4915177700 | 41900 | 41950 | 41950 | 41900 | 421 |
| 542 | 20241115 | 113200 | 4897530500 | 41950 | 42000 | 42000 | 41950 | 140 |
| 543 | 20241115 | 113100 | 4891654600 | 42000 | 42000 | 42000 | 41950 | 203 |
| 544 | 20241115 | 113000 | 4883135600 | 42000 | 41850 | 42000 | 41850 | 2635 |
| 545 | 20241115 | 112900 | 4772651300 | 41850 | 41700 | 41850 | 41650 | 1624 |
| 546 | 20241115 | 112800 | 4704825350 | 41650 | 41600 | 41700 | 41550 | 38 |
| 547 | 20241115 | 112700 | 4703242150 | 41500 | 41650 | 41700 | 41500 | 174 |
| 548 | 20241115 | 112600 | 4696003650 | 41700 | 41600 | 41700 | 41600 | 124 |
| 549 | 20241115 | 112500 | 4690835300 | 41700 | 41600 | 41700 | 41500 | 584 |
| 550 | 20241115 | 112400 | 4666531250 | 41650 | 41600 | 41650 | 41550 | 250 |
| 551 | 20241115 | 112300 | 4656130800 | 41600 | 41500 | 41600 | 41500 | 109 |
| 552 | 20241115 | 112200 | 4651601900 | 41550 | 41600 | 41600 | 41500 | 171 |
| 553 | 20241115 | 112100 | 4644494800 | 41600 | 41550 | 41600 | 41550 | 236 |
| 554 | 20241115 | 112000 | 4634684750 | 41600 | 41550 | 41600 | 41550 | 49 |
| 555 | 20241115 | 111900 | 4632646800 | 41550 | 41550 | 41550 | 41500 | 291 |
| 556 | 20241115 | 111800 | 4620567150 | 41550 | 41550 | 41550 | 41500 | 590 |
| 557 | 20241115 | 111700 | 4596065400 | 41500 | 41650 | 41650 | 41450 | 668 |
| 558 | 20241115 | 111600 | 4568305850 | 41650 | 41650 | 41650 | 41600 | 51 |
| 559 | 20241115 | 111500 | 4566182100 | 41600 | 41700 | 41700 | 41600 | 221 |
| 560 | 20241115 | 111400 | 4556970850 | 41650 | 41700 | 41700 | 41600 | 48 |
| 561 | 20241115 | 111300 | 4554970550 | 41700 | 41650 | 41700 | 41600 | 153 |
| 562 | 20241115 | 111200 | 4548591850 | 41650 | 41850 | 41850 | 41650 | 59 |
| 563 | 20241115 | 111100 | 4546130000 | 41650 | 41700 | 41850 | 41600 | 416 |
| 564 | 20241115 | 111000 | 4528782900 | 41850 | 41800 | 41850 | 41700 | 296 |
| 565 | 20241115 | 110900 | 4516414250 | 41800 | 41650 | 41800 | 41650 | 135 |
| 566 | 20241115 | 110800 | 4510785700 | 41700 | 41750 | 41800 | 41650 | 1266 |
| 567 | 20241115 | 110700 | 4457932200 | 41700 | 41650 | 41750 | 41650 | 751 |
| 568 | 20241115 | 110600 | 4426590100 | 41700 | 41650 | 41700 | 41650 | 207 |
| 569 | 20241115 | 110500 | 4417959000 | 41650 | 41700 | 41700 | 41650 | 57 |
| 570 | 20241115 | 110400 | 4415583050 | 41650 | 41700 | 41700 | 41650 | 182 |
| 571 | 20241115 | 110300 | 4408000400 | 41650 | 41650 | 41650 | 41600 | 207 |
| 572 | 20241115 | 110200 | 4399379250 | 41650 | 41600 | 41650 | 41550 | 299 |
| 573 | 20241115 | 110100 | 4386939350 | 41600 | 41650 | 41700 | 41600 | 299 |
| 574 | 20241115 | 110000 | 4374496800 | 41700 | 41700 | 41700 | 41650 | 240 |
| 575 | 20241115 | 105900 | 4364492750 | 41700 | 41700 | 41700 | 41650 | 87 |
| 576 | 20241115 | 105800 | 4360865250 | 41650 | 41700 | 41700 | 41650 | 48 |
| 577 | 20241115 | 105700 | 4358865000 | 41650 | 41700 | 41700 | 41650 | 96 |
| 578 | 20241115 | 105600 | 4354864550 | 41650 | 41700 | 41700 | 41650 | 49 |
| 579 | 20241115 | 105500 | 4352822550 | 41650 | 41650 | 41700 | 41650 | 37 |
| 580 | 20241115 | 105400 | 4351280000 | 41700 | 41650 | 41700 | 41650 | 47 |
| 581 | 20241115 | 105300 | 4349321450 | 41700 | 41650 | 41700 | 41600 | 354 |
| 582 | 20241115 | 105200 | 4334583850 | 41600 | 41650 | 41650 | 41600 | 170 |
| 583 | 20241115 | 105100 | 4327505000 | 41650 | 41650 | 41650 | 41550 | 646 |
| 584 | 20241115 | 105000 | 4300648400 | 41600 | 41750 | 41750 | 41600 | 145 |
| 585 | 20241115 | 104900 | 4294604750 | 41750 | 41750 | 41750 | 41650 | 106 |
| 586 | 20241115 | 104800 | 4290184350 | 41750 | 41750 | 41750 | 41650 | 287 |
| 587 | 20241115 | 104700 | 4278225150 | 41750 | 41700 | 41750 | 41700 | 151 |
| 588 | 20241115 | 104600 | 4271921150 | 41700 | 41700 | 41750 | 41700 | 74 |
| 589 | 20241115 | 104500 | 4268833600 | 41700 | 41650 | 41750 | 41650 | 162 |
| 590 | 20241115 | 104400 | 4262078400 | 41650 | 41650 | 41700 | 41650 | 370 |
| 591 | 20241115 | 104300 | 4246656900 | 41650 | 41650 | 41650 | 41600 | 41 |
| 592 | 20241115 | 104200 | 4244950400 | 41650 | 41650 | 41650 | 41600 | 148 |
| 593 | 20241115 | 104100 | 4238787150 | 41700 | 41700 | 41700 | 41650 | 52 |
| 594 | 20241115 | 104000 | 4236619400 | 41650 | 41750 | 41750 | 41650 | 208 |
| 595 | 20241115 | 103900 | 4227944500 | 41750 | 41700 | 41750 | 41650 | 219 |
| 596 | 20241115 | 103800 | 4218804800 | 41700 | 41650 | 41750 | 41600 | 303 |
| 597 | 20241115 | 103700 | 4206173750 | 41650 | 41600 | 41650 | 41600 | 75 |
| 598 | 20241115 | 103600 | 4203050250 | 41650 | 41600 | 41650 | 41550 | 131 |
| 599 | 20241115 | 103500 | 4197600500 | 41600 | 41650 | 41650 | 41550 | 45 |
| 600 | 20241115 | 103400 | 4195727500 | 41600 | 41750 | 41750 | 41550 | 305 |
| 601 | 20241115 | 103300 | 4183014500 | 41750 | 41700 | 41750 | 41600 | 743 |
| 602 | 20241115 | 103200 | 4152082550 | 41700 | 41700 | 41700 | 41650 | 43 |
| 603 | 20241115 | 103100 | 4150290700 | 41650 | 41750 | 41750 | 41650 | 384 |
| 604 | 20241115 | 103000 | 4134282250 | 41700 | 41750 | 41750 | 41700 | 125 |
| 605 | 20241115 | 102900 | 4129067950 | 41700 | 41800 | 41850 | 41700 | 262 |
| 606 | 20241115 | 102800 | 4118125800 | 41800 | 41850 | 41850 | 41750 | 35 |
| 607 | 20241115 | 102700 | 4116663100 | 41850 | 41900 | 41950 | 41800 | 66 |
| 608 | 20241115 | 102600 | 4113902200 | 41900 | 41900 | 42000 | 41800 | 58 |
| 609 | 20241115 | 102500 | 4111468000 | 41950 | 41800 | 42000 | 41750 | 1238 |
| 610 | 20241115 | 102400 | 4059574650 | 41750 | 41750 | 41750 | 41700 | 491 |
| 611 | 20241115 | 102300 | 4039075900 | 41750 | 41700 | 41750 | 41700 | 539 |
| 612 | 20241115 | 102200 | 4016593550 | 41700 | 41700 | 41700 | 41600 | 1370 |
| 613 | 20241115 | 102100 | 3959546600 | 41750 | 41700 | 41800 | 41700 | 88 |
| 614 | 20241115 | 102000 | 3955870900 | 41800 | 41800 | 41800 | 41650 | 180 |
| 615 | 20241115 | 101900 | 3948353950 | 41800 | 41700 | 41800 | 41650 | 406 |
| 616 | 20241115 | 101800 | 3931393950 | 41700 | 41700 | 41700 | 41650 | 68 |
| 617 | 20241115 | 101700 | 3928558900 | 41650 | 41800 | 41800 | 41600 | 554 |
| 618 | 20241115 | 101600 | 3905442000 | 41800 | 41700 | 41800 | 41700 | 78 |
| 619 | 20241115 | 101500 | 3902186650 | 41700 | 41700 | 41800 | 41600 | 379 |
| 620 | 20241115 | 101400 | 3886369150 | 41700 | 41600 | 41750 | 41550 | 274 |
| 621 | 20241115 | 101300 | 3874945350 | 41550 | 41550 | 41600 | 41550 | 85 |
| 622 | 20241115 | 101200 | 3871410400 | 41600 | 41700 | 41800 | 41550 | 874 |
| 623 | 20241115 | 101100 | 3835040500 | 41750 | 41800 | 41800 | 41700 | 1131 |
| 624 | 20241115 | 101000 | 3787826850 | 41800 | 42050 | 42050 | 41750 | 989 |
| 625 | 20241115 | 100900 | 3746399200 | 42000 | 42000 | 42050 | 41950 | 406 |
| 626 | 20241115 | 100800 | 3729346950 | 42000 | 42050 | 42050 | 41950 | 732 |
| 627 | 20241115 | 100700 | 3698591250 | 42050 | 41900 | 42050 | 41850 | 1344 |
| 628 | 20241115 | 100600 | 3642182000 | 41900 | 41850 | 41900 | 41850 | 641 |
| 629 | 20241115 | 100500 | 3615337050 | 41850 | 41900 | 41900 | 41800 | 157 |
| 630 | 20241115 | 100400 | 3608766500 | 41850 | 41950 | 42000 | 41850 | 2217 |
| 631 | 20241115 | 100300 | 3515780800 | 41950 | 41950 | 42000 | 41900 | 244 |
| 632 | 20241115 | 100200 | 3505541700 | 42000 | 42050 | 42050 | 41900 | 3099 |
| 633 | 20241115 | 100100 | 3375384550 | 42000 | 41950 | 42050 | 41850 | 1489 |
| 634 | 20241115 | 100000 | 3312867250 | 41950 | 41850 | 41950 | 41850 | 115 |
| 635 | 20241115 | 095900 | 3308043650 | 41850 | 42000 | 42000 | 41850 | 1250 |
| 636 | 20241115 | 095800 | 3255622050 | 42000 | 42000 | 42050 | 42000 | 254 |
| 637 | 20241115 | 095700 | 3244951600 | 42000 | 42000 | 42050 | 41950 | 443 |
| 638 | 20241115 | 095600 | 3226346600 | 42050 | 42000 | 42100 | 42000 | 1060 |
| 639 | 20241115 | 095500 | 3181807950 | 42050 | 42050 | 42050 | 42000 | 297 |
| 640 | 20241115 | 095400 | 3169322950 | 42050 | 42050 | 42100 | 41950 | 1264 |
| 641 | 20241115 | 095300 | 3116208200 | 42050 | 42000 | 42050 | 42000 | 171 |
| 642 | 20241115 | 095200 | 3109018300 | 42000 | 41950 | 42050 | 41900 | 1669 |
| 643 | 20241115 | 095100 | 3038952600 | 41950 | 41950 | 42000 | 41850 | 1673 |
| 644 | 20241115 | 095000 | 2968812200 | 41950 | 41850 | 41950 | 41800 | 838 |
| 645 | 20241115 | 094900 | 2933707300 | 41850 | 41650 | 41850 | 41600 | 1055 |
| 646 | 20241115 | 094800 | 2889656100 | 41650 | 41600 | 41700 | 41600 | 463 |
| 647 | 20241115 | 094700 | 2870377250 | 41600 | 41550 | 41650 | 41500 | 466 |
| 648 | 20241115 | 094600 | 2851027800 | 41600 | 41700 | 41700 | 41600 | 2590 |
| 649 | 20241115 | 094500 | 2743031200 | 41700 | 41600 | 41700 | 41550 | 401 |
| 650 | 20241115 | 094400 | 2726332350 | 41550 | 41450 | 41600 | 41450 | 452 |
| 651 | 20241115 | 094300 | 2707576600 | 41450 | 41350 | 41450 | 41350 | 115 |
| 652 | 20241115 | 094200 | 2702812700 | 41450 | 41400 | 41450 | 41300 | 639 |
| 653 | 20241115 | 094100 | 2676372700 | 41400 | 41350 | 41400 | 41300 | 337 |
| 654 | 20241115 | 094000 | 2662431250 | 41400 | 41250 | 41400 | 41250 | 682 |
| 655 | 20241115 | 093900 | 2634228350 | 41250 | 41250 | 41250 | 41200 | 53 |
| 656 | 20241115 | 093800 | 2632043250 | 41150 | 41250 | 41250 | 41100 | 543 |
| 657 | 20241115 | 093700 | 2609693100 | 41300 | 41350 | 41450 | 41300 | 652 |
| 658 | 20241115 | 093600 | 2582741200 | 41450 | 41450 | 41500 | 41300 | 349 |
| 659 | 20241115 | 093500 | 2568266850 | 41500 | 41250 | 41500 | 41150 | 452 |
| 660 | 20241115 | 093400 | 2549571000 | 41200 | 41050 | 41250 | 41050 | 741 |
| 661 | 20241115 | 093300 | 2519112900 | 41050 | 40950 | 41100 | 40900 | 1166 |
| 662 | 20241115 | 093200 | 2471313900 | 40900 | 41000 | 41050 | 40850 | 1191 |
| 663 | 20241115 | 093100 | 2422560350 | 41050 | 41150 | 41250 | 41000 | 1468 |
| 664 | 20241115 | 093000 | 2362245100 | 41150 | 41250 | 41300 | 41150 | 1795 |
| 665 | 20241115 | 092900 | 2288209950 | 41250 | 41300 | 41350 | 41250 | 1325 |
| 666 | 20241115 | 092800 | 2233478050 | 41350 | 41500 | 41550 | 41350 | 634 |
| 667 | 20241115 | 092700 | 2207248450 | 41400 | 41550 | 41600 | 41400 | 1884 |
| 668 | 20241115 | 092600 | 2129093050 | 41600 | 41650 | 41750 | 41550 | 1478 |
| 669 | 20241115 | 092500 | 2067530600 | 41650 | 41700 | 41750 | 41600 | 397 |
| 670 | 20241115 | 092400 | 2050982200 | 41600 | 41800 | 41850 | 41600 | 455 |
| 671 | 20241115 | 092300 | 2032014050 | 41750 | 41550 | 41750 | 41500 | 796 |
| 672 | 20241115 | 092200 | 1998895000 | 41550 | 41650 | 41650 | 41500 | 751 |
| 673 | 20241115 | 092100 | 1967708300 | 41750 | 41700 | 41800 | 41550 | 3881 |
| 674 | 20241115 | 092000 | 1805984050 | 41700 | 41600 | 41700 | 41600 | 1357 |
| 675 | 20241115 | 091900 | 1749440450 | 41600 | 41700 | 41750 | 41600 | 1955 |
| 676 | 20241115 | 091800 | 1668028150 | 41650 | 41750 | 41750 | 41650 | 730 |
| 677 | 20241115 | 091700 | 1637603500 | 41750 | 41800 | 42000 | 41700 | 2078 |
| 678 | 20241115 | 091600 | 1550744000 | 41800 | 41850 | 41850 | 41700 | 3166 |
| 679 | 20241115 | 091500 | 1418519000 | 41800 | 41750 | 41850 | 41700 | 660 |
| 680 | 20241115 | 091400 | 1390940050 | 41700 | 41800 | 41800 | 41650 | 542 |
| 681 | 20241115 | 091300 | 1368295950 | 41800 | 41800 | 41800 | 41700 | 1959 |
| 682 | 20241115 | 091200 | 1286546800 | 41800 | 41700 | 41850 | 41650 | 1399 |
| 683 | 20241115 | 091100 | 1228128850 | 41700 | 41850 | 41900 | 41700 | 1012 |
| 684 | 20241115 | 091000 | 1185830350 | 41800 | 41850 | 41850 | 41700 | 1137 |
| 685 | 20241115 | 090900 | 1138333200 | 41850 | 42150 | 42200 | 41850 | 2134 |
| 686 | 20241115 | 090800 | 1048693550 | 42100 | 42150 | 42250 | 42100 | 1493 |
| 687 | 20241115 | 090700 | 985755350 | 42100 | 42200 | 42350 | 42100 | 2967 |
| 688 | 20241115 | 090600 | 860364850 | 42200 | 42150 | 42250 | 42000 | 1656 |
| 689 | 20241115 | 090500 | 790538900 | 41950 | 42050 | 42150 | 41800 | 2614 |
| 690 | 20241115 | 090400 | 680679050 | 42050 | 42100 | 42150 | 41950 | 2245 |
| 691 | 20241115 | 090300 | 586302650 | 42150 | 42200 | 42400 | 42050 | 2654 |
| 692 | 20241115 | 090200 | 474177150 | 42200 | 41600 | 42300 | 41600 | 4838 |
| 693 | 20241115 | 090100 | 270944650 | 41600 | 41450 | 41800 | 41450 | 3709 |
| 694 | 20241115 | 090000 | 116696700 | 41450 | 41000 | 41500 | 40950 | 2562 |