36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 195100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 3 | 20241115 | 195000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20241115 | 194900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20241115 | 194800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20241115 | 194700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20241115 | 194600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20241115 | 194500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20241115 | 194400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20241115 | 194300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20241115 | 194200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20241115 | 194100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20241115 | 194000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20241115 | 193900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20241115 | 193800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20241115 | 193700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20241115 | 193600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20241115 | 193500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20241115 | 193400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20241115 | 193300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20241115 | 193200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20241115 | 193100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20241115 | 193000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20241115 | 192900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20241115 | 192800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20241115 | 192700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20241115 | 192600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20241115 | 192500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20241115 | 192400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20241115 | 192300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20241115 | 192200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20241115 | 192100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 33 | 20241115 | 192000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20241115 | 191900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20241115 | 191800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20241115 | 191700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20241115 | 191600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20241115 | 191500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20241115 | 191400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20241115 | 191300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20241115 | 191200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20241115 | 191100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20241115 | 191000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20241115 | 190900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20241115 | 190800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20241115 | 190700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20241115 | 190600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20241115 | 190500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20241115 | 190400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20241115 | 190300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20241115 | 190200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20241115 | 190100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20241115 | 190000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20241115 | 185900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20241115 | 185800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20241115 | 185700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20241115 | 185600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20241115 | 185500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20241115 | 185400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20241115 | 185300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20241115 | 185200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20241115 | 185100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 63 | 20241115 | 185000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20241115 | 184900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20241115 | 184800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20241115 | 184700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20241115 | 184600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20241115 | 184500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20241115 | 184400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20241115 | 184300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20241115 | 184200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20241115 | 184100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20241115 | 184000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20241115 | 183900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20241115 | 183800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20241115 | 183700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20241115 | 183600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20241115 | 183500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20241115 | 183400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20241115 | 183300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20241115 | 183200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20241115 | 183100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20241115 | 183000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20241115 | 182900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20241115 | 182800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20241115 | 182700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20241115 | 182600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20241115 | 182500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20241115 | 182400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20241115 | 182300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20241115 | 182200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20241115 | 182100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 93 | 20241115 | 182000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20241115 | 181900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20241115 | 181800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20241115 | 181700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20241115 | 181600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20241115 | 181500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20241115 | 181400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20241115 | 181300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20241115 | 181200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20241115 | 181100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20241115 | 181000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20241115 | 180900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20241115 | 180800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20241115 | 180700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20241115 | 180600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20241115 | 180500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20241115 | 180400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20241115 | 180300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20241115 | 180200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20241115 | 180100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20241115 | 180000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20241115 | 175900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20241115 | 175800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20241115 | 175700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20241115 | 175600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20241115 | 175500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20241115 | 175400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20241115 | 175300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20241115 | 175200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20241115 | 175100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 123 | 20241115 | 175000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20241115 | 174900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20241115 | 174800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20241115 | 174700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20241115 | 174600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20241115 | 174500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20241115 | 174400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20241115 | 174300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20241115 | 174200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20241115 | 174100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20241115 | 174000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20241115 | 173900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20241115 | 173800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20241115 | 173700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20241115 | 173600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20241115 | 173500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20241115 | 173400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20241115 | 173300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20241115 | 173200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20241115 | 173100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20241115 | 173000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20241115 | 172900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20241115 | 172800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20241115 | 172700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20241115 | 172600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20241115 | 172500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20241115 | 172400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20241115 | 172300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20241115 | 172200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20241115 | 172100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 153 | 20241115 | 172000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20241115 | 171900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20241115 | 171800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20241115 | 171700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20241115 | 171600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20241115 | 171500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20241115 | 171400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20241115 | 171300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20241115 | 171200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20241115 | 171100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20241115 | 171000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20241115 | 170900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20241115 | 170800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20241115 | 170700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20241115 | 170600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20241115 | 170500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20241115 | 170400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20241115 | 170300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20241115 | 170200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20241115 | 170100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20241115 | 170000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20241115 | 165900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20241115 | 165800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20241115 | 165700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20241115 | 165600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20241115 | 165500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20241115 | 165400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20241115 | 165300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20241115 | 165200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20241115 | 165100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 183 | 20241115 | 165000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20241115 | 164900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20241115 | 164800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20241115 | 164700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20241115 | 164600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20241115 | 164500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20241115 | 164400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20241115 | 164300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20241115 | 164200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20241115 | 164100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20241115 | 164000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20241115 | 163900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20241115 | 163800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20241115 | 163700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20241115 | 163600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20241115 | 163500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20241115 | 163400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20241115 | 163300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20241115 | 163200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20241115 | 163100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20241115 | 163000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20241115 | 162900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20241115 | 162800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20241115 | 162700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20241115 | 162600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20241115 | 162500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20241115 | 162400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20241115 | 162300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20241115 | 162200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20241115 | 162100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 213 | 20241115 | 162000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20241115 | 161900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20241115 | 161800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20241115 | 161700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20241115 | 161600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20241115 | 161500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20241115 | 161400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20241115 | 161300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20241115 | 161200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20241115 | 161100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20241115 | 161000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20241115 | 160900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20241115 | 160800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20241115 | 160700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20241115 | 160600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20241115 | 160500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20241115 | 160400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20241115 | 160300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20241115 | 160200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20241115 | 160100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20241115 | 160000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20241115 | 155900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20241115 | 155800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20241115 | 155700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20241115 | 155600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20241115 | 155500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20241115 | 155400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20241115 | 155300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20241115 | 155200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20241115 | 155100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 243 | 20241115 | 155000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20241115 | 154900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20241115 | 154800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20241115 | 154700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20241115 | 154600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20241115 | 154500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20241115 | 154400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20241115 | 154300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20241115 | 154200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20241115 | 154100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20241115 | 154000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20241115 | 153900 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20241115 | 153800 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20241115 | 153700 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20241115 | 153600 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 258 | 20241115 | 153500 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 259 | 20241115 | 153400 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 260 | 20241115 | 153300 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 261 | 20241115 | 153200 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 262 | 20241115 | 153100 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 263 | 20241115 | 153000 | 162078023450 | 31000 | 31000 | 31000 | 31000 | 49463 |
| 264 | 20241115 | 152900 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 265 | 20241115 | 152800 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 266 | 20241115 | 152700 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 267 | 20241115 | 152600 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 268 | 20241115 | 152500 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 269 | 20241115 | 152400 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 270 | 20241115 | 152300 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 271 | 20241115 | 152200 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 272 | 20241115 | 152100 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 273 | 20241115 | 152000 | 160544670450 | 30950 | 30950 | 30950 | 30950 | 0 |
| 274 | 20241115 | 151900 | 160544670450 | 30950 | 30900 | 31000 | 30900 | 12303 |
| 275 | 20241115 | 151800 | 160163913950 | 30900 | 31050 | 31100 | 30900 | 9389 |
| 276 | 20241115 | 151700 | 159872881750 | 31100 | 31050 | 31100 | 31000 | 4797 |
| 277 | 20241115 | 151600 | 159723977350 | 31000 | 31200 | 31200 | 31000 | 18103 |
| 278 | 20241115 | 151500 | 159160229850 | 31150 | 30900 | 31200 | 30900 | 27786 |
| 279 | 20241115 | 151400 | 158296987800 | 30900 | 30950 | 31000 | 30800 | 9700 |
| 280 | 20241115 | 151300 | 157997341850 | 31000 | 31000 | 31050 | 30900 | 9367 |
| 281 | 20241115 | 151200 | 157707143750 | 31000 | 30850 | 31000 | 30750 | 11788 |
| 282 | 20241115 | 151100 | 157342917850 | 30800 | 30750 | 30850 | 30600 | 7142 |
| 283 | 20241115 | 151000 | 157123315450 | 30750 | 30750 | 30800 | 30600 | 5916 |
| 284 | 20241115 | 150900 | 156941574800 | 30750 | 30500 | 30750 | 30500 | 9534 |
| 285 | 20241115 | 150800 | 156650253500 | 30500 | 30800 | 30900 | 30500 | 21073 |
| 286 | 20241115 | 150700 | 156004320450 | 30800 | 30900 | 30900 | 30750 | 3038 |
| 287 | 20241115 | 150600 | 155910608150 | 30900 | 30800 | 30900 | 30750 | 6541 |
| 288 | 20241115 | 150500 | 155709044050 | 30750 | 30700 | 30850 | 30700 | 6696 |
| 289 | 20241115 | 150400 | 155503035800 | 30700 | 30750 | 30800 | 30650 | 5999 |
| 290 | 20241115 | 150300 | 155318773850 | 30700 | 31000 | 31000 | 30600 | 17181 |
| 291 | 20241115 | 150200 | 154790330950 | 30850 | 30900 | 31000 | 30800 | 16273 |
| 292 | 20241115 | 150100 | 154288268900 | 30900 | 31100 | 31150 | 30800 | 17677 |
| 293 | 20241115 | 150000 | 153741641500 | 31100 | 31050 | 31200 | 31000 | 6671 |
| 294 | 20241115 | 145900 | 153533847600 | 31050 | 31150 | 31150 | 30900 | 8573 |
| 295 | 20241115 | 145800 | 153268060750 | 31150 | 31000 | 31200 | 31000 | 4836 |
| 296 | 20241115 | 145700 | 153117511500 | 31000 | 30950 | 31050 | 30950 | 6480 |
| 297 | 20241115 | 145600 | 152916787550 | 30950 | 31050 | 31100 | 30950 | 8732 |
| 298 | 20241115 | 145500 | 152645851250 | 31100 | 31300 | 31350 | 31050 | 9561 |
| 299 | 20241115 | 145400 | 152347488000 | 31300 | 31300 | 31400 | 31150 | 21140 |
| 300 | 20241115 | 145300 | 151685264600 | 31250 | 31150 | 31350 | 31150 | 12249 |
| 301 | 20241115 | 145200 | 151302132300 | 31150 | 31050 | 31300 | 31050 | 28205 |
| 302 | 20241115 | 145100 | 150421544300 | 31100 | 31050 | 31150 | 31000 | 5020 |
| 303 | 20241115 | 145000 | 150265554350 | 31100 | 31050 | 31150 | 31000 | 6357 |
| 304 | 20241115 | 144900 | 150067918850 | 31100 | 30950 | 31100 | 30900 | 2053 |
| 305 | 20241115 | 144800 | 150004206850 | 30900 | 31000 | 31050 | 30850 | 4022 |
| 306 | 20241115 | 144700 | 149879768000 | 31000 | 31000 | 31150 | 31000 | 10823 |
| 307 | 20241115 | 144600 | 149543322400 | 31000 | 30950 | 31100 | 30950 | 3873 |
| 308 | 20241115 | 144500 | 149423061950 | 31050 | 30900 | 31050 | 30850 | 7870 |
| 309 | 20241115 | 144400 | 149179392350 | 30950 | 30850 | 30950 | 30700 | 5410 |
| 310 | 20241115 | 144300 | 149012512350 | 30850 | 30800 | 30900 | 30800 | 2080 |
| 311 | 20241115 | 144200 | 148948343700 | 30850 | 30900 | 31000 | 30800 | 7942 |
| 312 | 20241115 | 144100 | 148702792850 | 30900 | 30700 | 30900 | 30650 | 4985 |
| 313 | 20241115 | 144000 | 148549316950 | 30700 | 30600 | 30700 | 30450 | 19842 |
| 314 | 20241115 | 143900 | 147943409350 | 30600 | 30750 | 30800 | 30550 | 10056 |
| 315 | 20241115 | 143800 | 147635255900 | 30800 | 30700 | 30850 | 30700 | 7402 |
| 316 | 20241115 | 143700 | 147407546600 | 30750 | 31000 | 31000 | 30550 | 29092 |
| 317 | 20241115 | 143600 | 146514050350 | 30900 | 31100 | 31100 | 30900 | 6521 |
| 318 | 20241115 | 143500 | 146311969000 | 31100 | 31150 | 31200 | 31000 | 8238 |
| 319 | 20241115 | 143400 | 146055971300 | 31150 | 31100 | 31250 | 31050 | 10968 |
| 320 | 20241115 | 143300 | 145714499700 | 31050 | 31000 | 31250 | 31000 | 5597 |
| 321 | 20241115 | 143200 | 145540414250 | 31050 | 31200 | 31200 | 30900 | 11965 |
| 322 | 20241115 | 143100 | 145169069050 | 31150 | 31450 | 31550 | 31050 | 42903 |
| 323 | 20241115 | 143000 | 143826407650 | 31450 | 30900 | 31500 | 30850 | 48893 |
| 324 | 20241115 | 142900 | 142297256350 | 30900 | 30900 | 30900 | 30850 | 1669 |
| 325 | 20241115 | 142800 | 142245730100 | 30900 | 30700 | 30900 | 30650 | 6931 |
| 326 | 20241115 | 142700 | 142032336550 | 30700 | 30650 | 30700 | 30650 | 3754 |
| 327 | 20241115 | 142600 | 141917216750 | 30650 | 30800 | 30850 | 30650 | 5020 |
| 328 | 20241115 | 142500 | 141762931150 | 30800 | 30800 | 30850 | 30750 | 3150 |
| 329 | 20241115 | 142400 | 141665921350 | 30750 | 30700 | 30800 | 30700 | 977 |
| 330 | 20241115 | 142300 | 141635892350 | 30750 | 30700 | 30750 | 30600 | 5138 |
| 331 | 20241115 | 142200 | 141478321450 | 30700 | 30800 | 30850 | 30650 | 3250 |
| 332 | 20241115 | 142100 | 141378546550 | 30800 | 30800 | 30850 | 30650 | 4881 |
| 333 | 20241115 | 142000 | 141228541000 | 30800 | 30850 | 30900 | 30750 | 4207 |
| 334 | 20241115 | 141900 | 141098919800 | 30850 | 30750 | 30900 | 30600 | 14883 |
| 335 | 20241115 | 141800 | 140642012850 | 30850 | 30950 | 30950 | 30700 | 11489 |
| 336 | 20241115 | 141700 | 140288117500 | 30950 | 30950 | 31150 | 30800 | 12225 |
| 337 | 20241115 | 141600 | 139909373150 | 30950 | 31150 | 31250 | 30750 | 52029 |
| 338 | 20241115 | 141500 | 138293133000 | 31100 | 31000 | 31150 | 31000 | 8449 |
| 339 | 20241115 | 141400 | 138030318300 | 31000 | 31050 | 31150 | 31000 | 5813 |
| 340 | 20241115 | 141300 | 137849681600 | 31100 | 31000 | 31100 | 31000 | 4812 |
| 341 | 20241115 | 141200 | 137700322600 | 31000 | 31100 | 31150 | 31000 | 13665 |
| 342 | 20241115 | 141100 | 137275348550 | 31100 | 31150 | 31150 | 31000 | 11579 |
| 343 | 20241115 | 141000 | 136915187050 | 31150 | 31000 | 31150 | 30950 | 13300 |
| 344 | 20241115 | 140900 | 136502060000 | 31000 | 30950 | 31000 | 30800 | 4981 |
| 345 | 20241115 | 140800 | 136348227550 | 30950 | 31000 | 31000 | 30800 | 4367 |
| 346 | 20241115 | 140700 | 136213169200 | 30950 | 30750 | 31000 | 30750 | 8806 |
| 347 | 20241115 | 140600 | 135940623200 | 30800 | 30700 | 30800 | 30700 | 2933 |
| 348 | 20241115 | 140500 | 135850534950 | 30750 | 30850 | 30850 | 30700 | 4824 |
| 349 | 20241115 | 140400 | 135702178900 | 30900 | 30850 | 30900 | 30750 | 3316 |
| 350 | 20241115 | 140300 | 135599958250 | 30850 | 30700 | 30850 | 30700 | 2076 |
| 351 | 20241115 | 140200 | 135536054250 | 30750 | 30750 | 30800 | 30650 | 6954 |
| 352 | 20241115 | 140100 | 135322667100 | 30750 | 30850 | 30850 | 30700 | 7233 |
| 353 | 20241115 | 140000 | 135099981350 | 30850 | 31050 | 31050 | 30850 | 5662 |
| 354 | 20241115 | 135900 | 134924878950 | 31000 | 31050 | 31100 | 30950 | 7467 |
| 355 | 20241115 | 135800 | 134693179250 | 31050 | 31000 | 31100 | 30900 | 12788 |
| 356 | 20241115 | 135700 | 134296159850 | 31000 | 30800 | 31050 | 30750 | 6948 |
| 357 | 20241115 | 135600 | 134081051650 | 30800 | 30800 | 30850 | 30750 | 2582 |
| 358 | 20241115 | 135500 | 134001551300 | 30800 | 30850 | 31000 | 30750 | 8794 |
| 359 | 20241115 | 135400 | 133729592400 | 30850 | 31050 | 31100 | 30750 | 13613 |
| 360 | 20241115 | 135300 | 133308766800 | 31050 | 30850 | 31050 | 30800 | 18404 |
| 361 | 20241115 | 135200 | 132739115200 | 30850 | 30750 | 30900 | 30700 | 6182 |
| 362 | 20241115 | 135100 | 132548498350 | 30700 | 30650 | 30750 | 30650 | 1788 |
| 363 | 20241115 | 135000 | 132493636550 | 30650 | 30800 | 30800 | 30650 | 1177 |
| 364 | 20241115 | 134900 | 132457468600 | 30800 | 30700 | 30800 | 30650 | 3833 |
| 365 | 20241115 | 134800 | 132339711850 | 30750 | 30850 | 30900 | 30650 | 6344 |
| 366 | 20241115 | 134700 | 132144331700 | 30700 | 30900 | 31000 | 30650 | 20242 |
| 367 | 20241115 | 134600 | 131519981950 | 30900 | 30550 | 30900 | 30500 | 16161 |
| 368 | 20241115 | 134500 | 131022876650 | 30600 | 30450 | 30600 | 30400 | 3987 |
| 369 | 20241115 | 134400 | 130901326750 | 30400 | 30650 | 30700 | 30400 | 4516 |
| 370 | 20241115 | 134300 | 130763531150 | 30700 | 30550 | 30750 | 30550 | 8685 |
| 371 | 20241115 | 134200 | 130497248400 | 30550 | 30350 | 30600 | 30300 | 7040 |
| 372 | 20241115 | 134100 | 130282750850 | 30350 | 30200 | 30400 | 30200 | 2607 |
| 373 | 20241115 | 134000 | 130203777000 | 30250 | 30200 | 30350 | 30200 | 3723 |
| 374 | 20241115 | 133900 | 130091113150 | 30200 | 30350 | 30350 | 30100 | 12521 |
| 375 | 20241115 | 133800 | 129712958200 | 30250 | 30550 | 30600 | 30250 | 14099 |
| 376 | 20241115 | 133700 | 129284541450 | 30550 | 30900 | 30950 | 30400 | 15659 |
| 377 | 20241115 | 133600 | 128804497550 | 30900 | 30850 | 30950 | 30800 | 7400 |
| 378 | 20241115 | 133500 | 128575852750 | 30850 | 30800 | 30950 | 30750 | 15679 |
| 379 | 20241115 | 133400 | 128091417850 | 30750 | 30550 | 30800 | 30550 | 14666 |
| 380 | 20241115 | 133300 | 127641005350 | 30550 | 30350 | 30600 | 30350 | 6091 |
| 381 | 20241115 | 133200 | 127455234050 | 30350 | 30350 | 30450 | 30350 | 2499 |
| 382 | 20241115 | 133100 | 127379316500 | 30350 | 30300 | 30350 | 30300 | 774 |
| 383 | 20241115 | 133000 | 127355848600 | 30350 | 30350 | 30450 | 30300 | 3856 |
| 384 | 20241115 | 132900 | 127238672050 | 30350 | 30300 | 30350 | 30200 | 3838 |
| 385 | 20241115 | 132800 | 127122390850 | 30300 | 30200 | 30350 | 30150 | 4785 |
| 386 | 20241115 | 132700 | 126977579450 | 30200 | 30100 | 30250 | 30050 | 10975 |
| 387 | 20241115 | 132600 | 126646906150 | 30100 | 30000 | 30150 | 30000 | 3973 |
| 388 | 20241115 | 132500 | 126527437500 | 30000 | 30200 | 30250 | 30000 | 7929 |
| 389 | 20241115 | 132400 | 126288707100 | 30200 | 30250 | 30350 | 30150 | 10765 |
| 390 | 20241115 | 132300 | 125963420800 | 30250 | 30350 | 30400 | 30250 | 3462 |
| 391 | 20241115 | 132200 | 125858454100 | 30350 | 30400 | 30400 | 30300 | 1622 |
| 392 | 20241115 | 132100 | 125809257550 | 30400 | 30300 | 30400 | 30300 | 4085 |
| 393 | 20241115 | 132000 | 125685351900 | 30300 | 30400 | 30400 | 30300 | 6644 |
| 394 | 20241115 | 131900 | 125483826650 | 30400 | 30500 | 30550 | 30400 | 3168 |
| 395 | 20241115 | 131800 | 125387389600 | 30500 | 30500 | 30500 | 30400 | 4133 |
| 396 | 20241115 | 131700 | 125261592450 | 30500 | 30350 | 30550 | 30350 | 3347 |
| 397 | 20241115 | 131600 | 125159729800 | 30350 | 30450 | 30500 | 30350 | 5957 |
| 398 | 20241115 | 131500 | 124978662400 | 30500 | 30700 | 30850 | 30400 | 17770 |
| 399 | 20241115 | 131400 | 124436158100 | 30600 | 30900 | 30950 | 30600 | 21540 |
| 400 | 20241115 | 131300 | 123772007500 | 30850 | 30850 | 31150 | 30800 | 40758 |
| 401 | 20241115 | 131200 | 122509409250 | 30800 | 30650 | 30850 | 30600 | 6598 |
| 402 | 20241115 | 131100 | 122306411600 | 30600 | 30600 | 30750 | 30550 | 2803 |
| 403 | 20241115 | 131000 | 122220457150 | 30700 | 30450 | 30750 | 30450 | 5645 |
| 404 | 20241115 | 130900 | 122047519150 | 30500 | 30500 | 30600 | 30350 | 3238 |
| 405 | 20241115 | 130800 | 121948740400 | 30500 | 30500 | 30700 | 30250 | 15181 |
| 406 | 20241115 | 130700 | 121486922450 | 30500 | 30450 | 30600 | 30450 | 12281 |
| 407 | 20241115 | 130600 | 121112502150 | 30500 | 30600 | 30650 | 30500 | 5078 |
| 408 | 20241115 | 130500 | 120957303000 | 30600 | 30650 | 30650 | 30550 | 2960 |
| 409 | 20241115 | 130400 | 120866693450 | 30650 | 30650 | 30750 | 30550 | 2851 |
| 410 | 20241115 | 130300 | 120779340500 | 30650 | 30700 | 30750 | 30550 | 5422 |
| 411 | 20241115 | 130200 | 120613184250 | 30750 | 30900 | 30900 | 30650 | 8332 |
| 412 | 20241115 | 130100 | 120356575900 | 30900 | 30900 | 30900 | 30750 | 13444 |
| 413 | 20241115 | 130000 | 119941666450 | 30900 | 30650 | 30950 | 30400 | 27135 |
| 414 | 20241115 | 125900 | 119108399400 | 30650 | 30650 | 30700 | 30600 | 11186 |
| 415 | 20241115 | 125800 | 118765631700 | 30650 | 30450 | 30650 | 30400 | 11134 |
| 416 | 20241115 | 125700 | 118425597350 | 30450 | 30250 | 30450 | 30200 | 4546 |
| 417 | 20241115 | 125600 | 118287884800 | 30300 | 30200 | 30300 | 30150 | 2684 |
| 418 | 20241115 | 125500 | 118206729550 | 30200 | 30300 | 30350 | 30200 | 2062 |
| 419 | 20241115 | 125400 | 118144357450 | 30300 | 30350 | 30400 | 30150 | 4459 |
| 420 | 20241115 | 125300 | 118009314850 | 30350 | 30450 | 30450 | 30300 | 1496 |
| 421 | 20241115 | 125200 | 117963853450 | 30400 | 30550 | 30600 | 30400 | 7784 |
| 422 | 20241115 | 125100 | 117726298750 | 30500 | 30250 | 30500 | 30200 | 8346 |
| 423 | 20241115 | 125000 | 117472463700 | 30300 | 30250 | 30300 | 30250 | 1677 |
| 424 | 20241115 | 124900 | 117421716200 | 30300 | 30150 | 30300 | 30100 | 4825 |
| 425 | 20241115 | 124800 | 117276024850 | 30150 | 30400 | 30450 | 30150 | 4900 |
| 426 | 20241115 | 124700 | 117127413400 | 30400 | 30350 | 30450 | 30350 | 3163 |
| 427 | 20241115 | 124600 | 117031270600 | 30450 | 30450 | 30450 | 30350 | 4517 |
| 428 | 20241115 | 124500 | 116894025300 | 30450 | 30450 | 30450 | 30350 | 7742 |
| 429 | 20241115 | 124400 | 116658472200 | 30450 | 30400 | 30450 | 30250 | 8402 |
| 430 | 20241115 | 124300 | 116403260900 | 30400 | 30150 | 30400 | 30150 | 6792 |
| 431 | 20241115 | 124200 | 116197725150 | 30150 | 30150 | 30250 | 30100 | 2877 |
| 432 | 20241115 | 124100 | 116110925950 | 30100 | 30200 | 30250 | 30100 | 2214 |
| 433 | 20241115 | 124000 | 116044126800 | 30200 | 30200 | 30350 | 30050 | 12078 |
| 434 | 20241115 | 123900 | 115678829600 | 30250 | 30150 | 30300 | 30100 | 5540 |
| 435 | 20241115 | 123800 | 115511557800 | 30100 | 30150 | 30300 | 30050 | 13303 |
| 436 | 20241115 | 123700 | 115109809150 | 30150 | 30000 | 30200 | 29950 | 15293 |
| 437 | 20241115 | 123600 | 114649831850 | 30000 | 29850 | 30050 | 29800 | 3177 |
| 438 | 20241115 | 123500 | 114554651700 | 29850 | 29750 | 29900 | 29700 | 1701 |
| 439 | 20241115 | 123400 | 114503989700 | 29750 | 29950 | 29950 | 29750 | 4250 |
| 440 | 20241115 | 123300 | 114377022200 | 29850 | 29900 | 29950 | 29750 | 8151 |
| 441 | 20241115 | 123200 | 114133556050 | 29900 | 29650 | 29900 | 29650 | 5351 |
| 442 | 20241115 | 123100 | 113974243150 | 29650 | 29650 | 29750 | 29600 | 4929 |
| 443 | 20241115 | 123000 | 113827964800 | 29600 | 29550 | 29650 | 29550 | 3297 |
| 444 | 20241115 | 122900 | 113730345550 | 29550 | 29500 | 29600 | 29450 | 4356 |
| 445 | 20241115 | 122800 | 113601696800 | 29500 | 29550 | 29600 | 29450 | 6792 |
| 446 | 20241115 | 122700 | 113401379550 | 29600 | 29650 | 29700 | 29450 | 21543 |
| 447 | 20241115 | 122600 | 112765411450 | 29650 | 29500 | 29650 | 29450 | 8071 |
| 448 | 20241115 | 122500 | 112526864800 | 29500 | 29650 | 29650 | 29450 | 23014 |
| 449 | 20241115 | 122400 | 111847444400 | 29600 | 29800 | 29850 | 29450 | 42976 |
| 450 | 20241115 | 122300 | 110573358550 | 29850 | 29950 | 30050 | 29850 | 2622 |
| 451 | 20241115 | 122200 | 110494859650 | 29850 | 29800 | 30000 | 29800 | 5588 |
| 452 | 20241115 | 122100 | 110327918100 | 29800 | 29950 | 29950 | 29800 | 2953 |
| 453 | 20241115 | 122000 | 110239700550 | 29900 | 29800 | 30100 | 29800 | 7403 |
| 454 | 20241115 | 121900 | 110017758450 | 29800 | 30000 | 30000 | 29800 | 5210 |
| 455 | 20241115 | 121800 | 109862122000 | 30000 | 30150 | 30150 | 29850 | 9682 |
| 456 | 20241115 | 121700 | 109572012200 | 30150 | 30200 | 30200 | 30000 | 5434 |
| 457 | 20241115 | 121600 | 109408520950 | 30150 | 30450 | 30500 | 30150 | 4393 |
| 458 | 20241115 | 121500 | 109275235150 | 30450 | 30350 | 30600 | 30300 | 21067 |
| 459 | 20241115 | 121400 | 108633123350 | 30400 | 30350 | 30400 | 30000 | 13183 |
| 460 | 20241115 | 121300 | 108234991950 | 30350 | 30400 | 30450 | 30250 | 11420 |
| 461 | 20241115 | 121200 | 107888187300 | 30450 | 30300 | 30550 | 30250 | 23507 |
| 462 | 20241115 | 121100 | 107172865750 | 30300 | 30050 | 30350 | 30000 | 16730 |
| 463 | 20241115 | 121000 | 106667553500 | 30050 | 29900 | 30100 | 29850 | 7236 |
| 464 | 20241115 | 120900 | 106450499200 | 29850 | 29850 | 29900 | 29800 | 5111 |
| 465 | 20241115 | 120800 | 106297997600 | 29850 | 29850 | 29950 | 29700 | 19955 |
| 466 | 20241115 | 120700 | 105702739600 | 29900 | 29900 | 30000 | 29850 | 10251 |
| 467 | 20241115 | 120600 | 105395902700 | 29850 | 30100 | 30150 | 29850 | 10609 |
| 468 | 20241115 | 120500 | 105077682050 | 30150 | 30150 | 30200 | 30000 | 4021 |
| 469 | 20241115 | 120400 | 104956654600 | 30150 | 30000 | 30200 | 30000 | 5968 |
| 470 | 20241115 | 120300 | 104777024850 | 30000 | 30050 | 30200 | 29950 | 12920 |
| 471 | 20241115 | 120200 | 104388262350 | 29900 | 30250 | 30250 | 29800 | 37405 |
| 472 | 20241115 | 120100 | 103266877700 | 30250 | 30200 | 30300 | 30200 | 3197 |
| 473 | 20241115 | 120000 | 103170235000 | 30250 | 30250 | 30300 | 30200 | 3121 |
| 474 | 20241115 | 115900 | 103075823000 | 30300 | 30200 | 30400 | 30150 | 3082 |
| 475 | 20241115 | 115800 | 102982575300 | 30250 | 30350 | 30350 | 30200 | 2764 |
| 476 | 20241115 | 115700 | 102898972650 | 30350 | 30250 | 30350 | 30150 | 7818 |
| 477 | 20241115 | 115600 | 102662516000 | 30300 | 30300 | 30350 | 30250 | 2456 |
| 478 | 20241115 | 115500 | 102588139900 | 30250 | 30150 | 30450 | 30150 | 7064 |
| 479 | 20241115 | 115400 | 102374035250 | 30150 | 30300 | 30350 | 30150 | 5616 |
| 480 | 20241115 | 115300 | 102204260050 | 30300 | 30300 | 30350 | 30200 | 5061 |
| 481 | 20241115 | 115200 | 102051035600 | 30300 | 30250 | 30350 | 30200 | 5220 |
| 482 | 20241115 | 115100 | 101893054600 | 30300 | 30300 | 30300 | 30200 | 7150 |
| 483 | 20241115 | 115000 | 101676709750 | 30300 | 30300 | 30450 | 30250 | 5407 |
| 484 | 20241115 | 114900 | 101512668500 | 30350 | 30350 | 30500 | 30300 | 6506 |
| 485 | 20241115 | 114800 | 101314930000 | 30400 | 30250 | 30400 | 30200 | 7717 |
| 486 | 20241115 | 114700 | 101081230750 | 30250 | 30450 | 30450 | 30250 | 6113 |
| 487 | 20241115 | 114600 | 100895740200 | 30450 | 30350 | 30450 | 30200 | 11191 |
| 488 | 20241115 | 114500 | 100556301750 | 30350 | 30400 | 30400 | 30350 | 3294 |
| 489 | 20241115 | 114400 | 100456305550 | 30350 | 30350 | 30400 | 30300 | 3658 |
| 490 | 20241115 | 114300 | 100345283450 | 30350 | 30450 | 30450 | 30300 | 3329 |
| 491 | 20241115 | 114200 | 100244198550 | 30400 | 30450 | 30650 | 30400 | 8091 |
| 492 | 20241115 | 114100 | 99996745800 | 30450 | 30300 | 30550 | 30300 | 5012 |
| 493 | 20241115 | 114000 | 99844159750 | 30350 | 30400 | 30500 | 30300 | 5646 |
| 494 | 20241115 | 113900 | 99672704750 | 30400 | 30550 | 30550 | 30400 | 2236 |
| 495 | 20241115 | 113800 | 99604615250 | 30550 | 30800 | 30850 | 30500 | 6782 |
| 496 | 20241115 | 113700 | 99396560350 | 30800 | 30450 | 30800 | 30400 | 11098 |
| 497 | 20241115 | 113600 | 99056899350 | 30450 | 30350 | 30450 | 30300 | 5218 |
| 498 | 20241115 | 113500 | 98898312300 | 30350 | 30450 | 30500 | 30150 | 15190 |
| 499 | 20241115 | 113400 | 98438081400 | 30500 | 30600 | 30700 | 30300 | 18318 |
| 500 | 20241115 | 113300 | 97879398050 | 30600 | 30750 | 30800 | 30550 | 5289 |
| 501 | 20241115 | 113200 | 97717478400 | 30750 | 30850 | 30850 | 30600 | 6394 |
| 502 | 20241115 | 113100 | 97520857150 | 30850 | 30850 | 31050 | 30700 | 24496 |
| 503 | 20241115 | 113000 | 96763492600 | 30900 | 30500 | 30900 | 30500 | 13339 |
| 504 | 20241115 | 112900 | 96353351300 | 30500 | 30450 | 30650 | 30350 | 4433 |
| 505 | 20241115 | 112800 | 96217911900 | 30500 | 30650 | 30700 | 30250 | 18444 |
| 506 | 20241115 | 112700 | 95655447350 | 30700 | 30600 | 30750 | 30600 | 7567 |
| 507 | 20241115 | 112600 | 95423437500 | 30600 | 30550 | 30650 | 30400 | 6880 |
| 508 | 20241115 | 112500 | 95213397100 | 30550 | 30700 | 30800 | 30550 | 12796 |
| 509 | 20241115 | 112400 | 94820563250 | 30700 | 30450 | 30850 | 30250 | 17540 |
| 510 | 20241115 | 112300 | 94284275100 | 30450 | 30600 | 30600 | 30350 | 6526 |
| 511 | 20241115 | 112200 | 94085238600 | 30550 | 30550 | 30600 | 30450 | 7120 |
| 512 | 20241115 | 112100 | 93867961750 | 30600 | 30600 | 30600 | 30400 | 9021 |
| 513 | 20241115 | 112000 | 93592849000 | 30600 | 30350 | 30700 | 30350 | 23963 |
| 514 | 20241115 | 111900 | 92860266100 | 30400 | 30500 | 30500 | 30200 | 15489 |
| 515 | 20241115 | 111800 | 92390851500 | 30500 | 30500 | 30550 | 30250 | 18651 |
| 516 | 20241115 | 111700 | 91823919950 | 30500 | 30550 | 30550 | 30250 | 25443 |
| 517 | 20241115 | 111600 | 91051846500 | 30550 | 30500 | 30600 | 30400 | 22033 |
| 518 | 20241115 | 111500 | 90380159750 | 30500 | 30800 | 30850 | 30450 | 43352 |
| 519 | 20241115 | 111400 | 89054254450 | 30800 | 30800 | 31200 | 30650 | 41796 |
| 520 | 20241115 | 111300 | 87765100200 | 30800 | 31200 | 31300 | 30700 | 54369 |
| 521 | 20241115 | 111200 | 86078195800 | 31150 | 31550 | 31750 | 31150 | 38366 |
| 522 | 20241115 | 111100 | 84869008600 | 31600 | 31600 | 31700 | 31250 | 43245 |
| 523 | 20241115 | 111000 | 83510244250 | 31600 | 31650 | 31850 | 31450 | 78713 |
| 524 | 20241115 | 110900 | 81018210400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 525 | 20241115 | 110800 | 81018210400 | 31850 | 31650 | 31850 | 31650 | 19015 |
| 526 | 20241115 | 110700 | 80413373800 | 31650 | 31500 | 31850 | 31450 | 87880 |
| 527 | 20241115 | 110600 | 77629980550 | 31500 | 30600 | 31500 | 30600 | 61234 |
| 528 | 20241115 | 110500 | 75724287850 | 30600 | 30900 | 30950 | 30600 | 35212 |
| 529 | 20241115 | 110400 | 74641572950 | 30900 | 31100 | 31200 | 30800 | 49781 |
| 530 | 20241115 | 110300 | 73099704600 | 31100 | 30950 | 31100 | 30800 | 40854 |
| 531 | 20241115 | 110200 | 71833130900 | 30950 | 30550 | 31100 | 30450 | 89990 |
| 532 | 20241115 | 110100 | 69055476850 | 30550 | 30300 | 30700 | 30050 | 60022 |
| 533 | 20241115 | 110000 | 67230084000 | 30350 | 30250 | 30450 | 30150 | 42483 |
| 534 | 20241115 | 105900 | 65942923450 | 30250 | 29900 | 30450 | 29900 | 136087 |
| 535 | 20241115 | 105800 | 61837365050 | 29950 | 29600 | 29950 | 29500 | 29307 |
| 536 | 20241115 | 105700 | 60965620550 | 29600 | 29750 | 29750 | 29350 | 21057 |
| 537 | 20241115 | 105600 | 60343338500 | 29600 | 29500 | 29850 | 29450 | 23579 |
| 538 | 20241115 | 105500 | 59644048650 | 29500 | 29700 | 29750 | 29400 | 28518 |
| 539 | 20241115 | 105400 | 58800568950 | 29750 | 29650 | 29900 | 29550 | 27356 |
| 540 | 20241115 | 105300 | 57987267100 | 29650 | 29600 | 29900 | 29500 | 32560 |
| 541 | 20241115 | 105200 | 57020258200 | 29600 | 29950 | 30000 | 29500 | 57554 |
| 542 | 20241115 | 105100 | 55311516400 | 29950 | 29050 | 30000 | 29050 | 136311 |
| 543 | 20241115 | 105000 | 51277020800 | 29100 | 28750 | 29250 | 28750 | 34283 |
| 544 | 20241115 | 104900 | 50280051250 | 28800 | 28700 | 28850 | 28600 | 8709 |
| 545 | 20241115 | 104800 | 50029996900 | 28700 | 28550 | 28750 | 28350 | 33381 |
| 546 | 20241115 | 104700 | 49077952800 | 28550 | 28850 | 28850 | 28500 | 25631 |
| 547 | 20241115 | 104600 | 48344063050 | 28850 | 28950 | 29000 | 28800 | 9103 |
| 548 | 20241115 | 104500 | 48081172450 | 28950 | 28900 | 29050 | 28900 | 11500 |
| 549 | 20241115 | 104400 | 47748047450 | 28950 | 28750 | 29100 | 28700 | 28927 |
| 550 | 20241115 | 104300 | 46910235350 | 28700 | 28700 | 28800 | 28650 | 4710 |
| 551 | 20241115 | 104200 | 46774928450 | 28650 | 28750 | 28850 | 28600 | 13609 |
| 552 | 20241115 | 104100 | 46383764000 | 28800 | 28650 | 28800 | 28500 | 12350 |
| 553 | 20241115 | 104000 | 46029971950 | 28650 | 28800 | 28850 | 28500 | 21045 |
| 554 | 20241115 | 103900 | 45427445250 | 28850 | 29000 | 29000 | 28800 | 25590 |
| 555 | 20241115 | 103800 | 44686437150 | 29050 | 29050 | 29050 | 29050 | 0 |
| 556 | 20241115 | 103700 | 44686437150 | 29050 | 29050 | 29050 | 29050 | 0 |
| 557 | 20241115 | 103600 | 44686437150 | 29050 | 29000 | 29050 | 28850 | 45828 |
| 558 | 20241115 | 103500 | 43358167950 | 29000 | 28600 | 29000 | 28600 | 27969 |
| 559 | 20241115 | 103400 | 42550568850 | 28600 | 28800 | 28850 | 28600 | 10915 |
| 560 | 20241115 | 103300 | 42236989100 | 28800 | 28900 | 28900 | 28800 | 15791 |
| 561 | 20241115 | 103200 | 41781456700 | 28900 | 28550 | 28900 | 28500 | 18841 |
| 562 | 20241115 | 103100 | 41241352450 | 28550 | 28900 | 28950 | 28550 | 23451 |
| 563 | 20241115 | 103000 | 40566609300 | 28900 | 28800 | 28950 | 28800 | 27675 |
| 564 | 20241115 | 102900 | 39766464600 | 28800 | 28900 | 28950 | 28750 | 40520 |
| 565 | 20241115 | 102800 | 38597447450 | 28900 | 28500 | 28900 | 28450 | 57647 |
| 566 | 20241115 | 102700 | 36942758950 | 28500 | 28400 | 28550 | 28400 | 23098 |
| 567 | 20241115 | 102600 | 36285115650 | 28450 | 28400 | 28650 | 28300 | 91504 |
| 568 | 20241115 | 102500 | 33678961650 | 28400 | 28050 | 28450 | 27950 | 17513 |
| 569 | 20241115 | 102400 | 33183366700 | 28000 | 28100 | 28200 | 27850 | 14452 |
| 570 | 20241115 | 102300 | 32778846200 | 28050 | 28400 | 28400 | 28000 | 19726 |
| 571 | 20241115 | 102200 | 32223252000 | 28350 | 28250 | 28450 | 28000 | 18751 |
| 572 | 20241115 | 102100 | 31693167300 | 28250 | 28200 | 28500 | 28000 | 48352 |
| 573 | 20241115 | 102000 | 30321421250 | 28150 | 28150 | 28500 | 28100 | 54846 |
| 574 | 20241115 | 101900 | 28767014300 | 28150 | 27650 | 28200 | 27550 | 17907 |
| 575 | 20241115 | 101800 | 28267599000 | 27650 | 27700 | 28000 | 27650 | 7106 |
| 576 | 20241115 | 101700 | 28070304850 | 27800 | 27950 | 28050 | 27650 | 23400 |
| 577 | 20241115 | 101600 | 27418010750 | 27950 | 27700 | 27950 | 27650 | 9670 |
| 578 | 20241115 | 101500 | 27149165850 | 27700 | 27800 | 27800 | 27300 | 36031 |
| 579 | 20241115 | 101400 | 26155933300 | 27800 | 27900 | 27950 | 27700 | 16945 |
| 580 | 20241115 | 101300 | 25685078000 | 27850 | 28300 | 28500 | 27800 | 54980 |
| 581 | 20241115 | 101200 | 24135534550 | 28300 | 28050 | 28400 | 28050 | 40377 |
| 582 | 20241115 | 101100 | 22993402100 | 28050 | 28200 | 28250 | 27750 | 33040 |
| 583 | 20241115 | 101000 | 22068613650 | 28250 | 27950 | 28300 | 27950 | 45925 |
| 584 | 20241115 | 100900 | 20775069800 | 28000 | 27900 | 28200 | 27800 | 40367 |
| 585 | 20241115 | 100800 | 19644389250 | 27850 | 28200 | 28400 | 27750 | 57276 |
| 586 | 20241115 | 100700 | 18033217050 | 28100 | 27300 | 28200 | 27300 | 52970 |
| 587 | 20241115 | 100600 | 16554549850 | 27350 | 27200 | 27600 | 27100 | 10169 |
| 588 | 20241115 | 100500 | 16276404050 | 27150 | 27300 | 27300 | 27000 | 12959 |
| 589 | 20241115 | 100400 | 15924670200 | 27300 | 27250 | 27350 | 27200 | 5858 |
| 590 | 20241115 | 100300 | 15764970200 | 27200 | 27450 | 27600 | 27100 | 22605 |
| 591 | 20241115 | 100200 | 15147884900 | 27600 | 27300 | 28050 | 27050 | 82843 |
| 592 | 20241115 | 100100 | 12857060600 | 27250 | 26800 | 27250 | 26700 | 20537 |
| 593 | 20241115 | 100000 | 12303412650 | 26850 | 26850 | 27050 | 26750 | 11621 |
| 594 | 20241115 | 095900 | 11991152600 | 26850 | 26800 | 27000 | 26600 | 18046 |
| 595 | 20241115 | 095800 | 11508068600 | 26800 | 26900 | 26950 | 26750 | 15136 |
| 596 | 20241115 | 095700 | 11101881550 | 26850 | 26750 | 27250 | 26700 | 34292 |
| 597 | 20241115 | 095600 | 10175699900 | 26850 | 26600 | 27200 | 26550 | 33779 |
| 598 | 20241115 | 095500 | 9265542200 | 26600 | 26550 | 26600 | 26500 | 1848 |
| 599 | 20241115 | 095400 | 9216447800 | 26600 | 26350 | 26750 | 26300 | 9071 |
| 600 | 20241115 | 095300 | 8975489800 | 26350 | 26300 | 26350 | 26200 | 812 |
| 601 | 20241115 | 095200 | 8954186350 | 26300 | 26400 | 26400 | 26250 | 1810 |
| 602 | 20241115 | 095100 | 8906523350 | 26350 | 26300 | 26400 | 26300 | 1327 |
| 603 | 20241115 | 095000 | 8871527600 | 26300 | 26250 | 26350 | 26250 | 2206 |
| 604 | 20241115 | 094900 | 8813498900 | 26300 | 26250 | 26350 | 26200 | 1665 |
| 605 | 20241115 | 094800 | 8769799150 | 26300 | 26150 | 26300 | 26150 | 2847 |
| 606 | 20241115 | 094700 | 8695209350 | 26200 | 26150 | 26200 | 26150 | 609 |
| 607 | 20241115 | 094600 | 8679262800 | 26150 | 26200 | 26200 | 26150 | 668 |
| 608 | 20241115 | 094500 | 8661767650 | 26200 | 26200 | 26200 | 26100 | 2326 |
| 609 | 20241115 | 094400 | 8600964250 | 26150 | 26050 | 26150 | 25950 | 5896 |
| 610 | 20241115 | 094300 | 8447344250 | 26050 | 26200 | 26200 | 26050 | 1573 |
| 611 | 20241115 | 094200 | 8406289800 | 26200 | 26150 | 26250 | 26100 | 1500 |
| 612 | 20241115 | 094100 | 8367023600 | 26150 | 26100 | 26150 | 26050 | 974 |
| 613 | 20241115 | 094000 | 8341602300 | 26100 | 26000 | 26100 | 25950 | 1228 |
| 614 | 20241115 | 093900 | 8309680550 | 25950 | 25900 | 26050 | 25900 | 1057 |
| 615 | 20241115 | 093800 | 8282224600 | 25900 | 25900 | 25950 | 25750 | 3015 |
| 616 | 20241115 | 093700 | 8204271550 | 25900 | 25900 | 25950 | 25850 | 873 |
| 617 | 20241115 | 093600 | 8181654550 | 25900 | 25750 | 25950 | 25650 | 1521 |
| 618 | 20241115 | 093500 | 8142449950 | 25650 | 25900 | 26000 | 25650 | 9089 |
| 619 | 20241115 | 093400 | 7908165200 | 26000 | 25850 | 26100 | 25850 | 6717 |
| 620 | 20241115 | 093300 | 7734024350 | 25900 | 26350 | 26350 | 25900 | 14587 |
| 621 | 20241115 | 093200 | 7354603050 | 26400 | 26450 | 26550 | 26350 | 2483 |
| 622 | 20241115 | 093100 | 7288967950 | 26450 | 26500 | 26550 | 26400 | 2155 |
| 623 | 20241115 | 093000 | 7231902300 | 26500 | 26300 | 26500 | 26150 | 4849 |
| 624 | 20241115 | 092900 | 7104440550 | 26300 | 26250 | 26350 | 26250 | 1181 |
| 625 | 20241115 | 092800 | 7073346050 | 26300 | 26250 | 26300 | 26200 | 3535 |
| 626 | 20241115 | 092700 | 6980573550 | 26300 | 26300 | 26350 | 26250 | 1461 |
| 627 | 20241115 | 092600 | 6942151050 | 26300 | 26350 | 26400 | 26250 | 1783 |
| 628 | 20241115 | 092500 | 6895192900 | 26350 | 26250 | 26500 | 26200 | 2760 |
| 629 | 20241115 | 092400 | 6822398450 | 26250 | 26300 | 26350 | 26150 | 4211 |
| 630 | 20241115 | 092300 | 6712012200 | 26350 | 26500 | 26550 | 26300 | 6093 |
| 631 | 20241115 | 092200 | 6551357650 | 26450 | 26450 | 26550 | 26300 | 4665 |
| 632 | 20241115 | 092100 | 6428184300 | 26450 | 26700 | 26750 | 26400 | 4505 |
| 633 | 20241115 | 092000 | 6308426600 | 26650 | 26300 | 26800 | 26300 | 17307 |
| 634 | 20241115 | 091900 | 5847171900 | 26300 | 26500 | 26550 | 26300 | 2438 |
| 635 | 20241115 | 091800 | 5782690000 | 26500 | 26450 | 26500 | 26050 | 10623 |
| 636 | 20241115 | 091700 | 5503261050 | 26500 | 26100 | 26750 | 26100 | 15451 |
| 637 | 20241115 | 091600 | 5095516950 | 26200 | 26150 | 26350 | 25950 | 10305 |
| 638 | 20241115 | 091500 | 4825453550 | 26100 | 25750 | 26200 | 25600 | 11594 |
| 639 | 20241115 | 091400 | 4524086800 | 25750 | 25700 | 25800 | 25350 | 4675 |
| 640 | 20241115 | 091300 | 4404243700 | 25700 | 25550 | 25700 | 25400 | 6807 |
| 641 | 20241115 | 091200 | 4230346650 | 25650 | 25400 | 25800 | 25350 | 2351 |
| 642 | 20241115 | 091100 | 4170319950 | 25400 | 25250 | 25400 | 25150 | 5262 |
| 643 | 20241115 | 091000 | 4037499700 | 25300 | 25450 | 25450 | 25250 | 5649 |
| 644 | 20241115 | 090900 | 3894533800 | 25400 | 25750 | 25750 | 25400 | 6687 |
| 645 | 20241115 | 090800 | 3723934550 | 25750 | 25750 | 25800 | 25650 | 2891 |
| 646 | 20241115 | 090700 | 3649619000 | 25500 | 25750 | 25750 | 25400 | 13702 |
| 647 | 20241115 | 090600 | 3299334700 | 25650 | 25400 | 25750 | 25300 | 10660 |
| 648 | 20241115 | 090500 | 3026867550 | 25400 | 25250 | 25450 | 25050 | 10887 |
| 649 | 20241115 | 090400 | 2752168550 | 25250 | 25100 | 25300 | 24900 | 22652 |
| 650 | 20241115 | 090300 | 2183321100 | 25100 | 25700 | 25850 | 24800 | 25942 |
| 651 | 20241115 | 090200 | 1528390150 | 25850 | 25900 | 25900 | 25650 | 12410 |
| 652 | 20241115 | 090100 | 1208878950 | 25850 | 26450 | 26500 | 25850 | 23852 |
| 653 | 20241115 | 090000 | 587657250 | 26450 | 26450 | 26500 | 26150 | 22199 |