35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 195400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 3 | 20241115 | 195300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20241115 | 195200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20241115 | 195100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20241115 | 195000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20241115 | 194900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20241115 | 194800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20241115 | 194700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20241115 | 194600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20241115 | 194500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20241115 | 194400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20241115 | 194300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20241115 | 194200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20241115 | 194100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20241115 | 194000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20241115 | 193900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20241115 | 193800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20241115 | 193700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20241115 | 193600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20241115 | 193500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20241115 | 193400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20241115 | 193300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20241115 | 193200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20241115 | 193100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20241115 | 193000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20241115 | 192900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20241115 | 192800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20241115 | 192700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20241115 | 192600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20241115 | 192500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20241115 | 192400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 33 | 20241115 | 192300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20241115 | 192200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20241115 | 192100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20241115 | 192000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20241115 | 191900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20241115 | 191800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20241115 | 191700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20241115 | 191600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20241115 | 191500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20241115 | 191400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20241115 | 191300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20241115 | 191200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20241115 | 191100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20241115 | 191000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20241115 | 190900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20241115 | 190800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20241115 | 190700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20241115 | 190600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20241115 | 190500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20241115 | 190400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20241115 | 190300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20241115 | 190200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20241115 | 190100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20241115 | 190000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20241115 | 185900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20241115 | 185800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20241115 | 185700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20241115 | 185600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20241115 | 185500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20241115 | 185400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 63 | 20241115 | 185300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20241115 | 185200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20241115 | 185100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20241115 | 185000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20241115 | 184900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20241115 | 184800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20241115 | 184700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20241115 | 184600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20241115 | 184500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20241115 | 184400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20241115 | 184300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20241115 | 184200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20241115 | 184100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20241115 | 184000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20241115 | 183900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20241115 | 183800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20241115 | 183700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20241115 | 183600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20241115 | 183500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20241115 | 183400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20241115 | 183300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20241115 | 183200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20241115 | 183100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20241115 | 183000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20241115 | 182900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20241115 | 182800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20241115 | 182700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20241115 | 182600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20241115 | 182500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20241115 | 182400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 93 | 20241115 | 182300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20241115 | 182200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20241115 | 182100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20241115 | 182000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20241115 | 181900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20241115 | 181800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20241115 | 181700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20241115 | 181600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20241115 | 181500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20241115 | 181400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20241115 | 181300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20241115 | 181200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20241115 | 181100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20241115 | 181000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20241115 | 180900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20241115 | 180800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20241115 | 180700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20241115 | 180600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20241115 | 180500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20241115 | 180400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20241115 | 180300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20241115 | 180200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20241115 | 180100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20241115 | 180000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20241115 | 175900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20241115 | 175800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20241115 | 175700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20241115 | 175600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20241115 | 175500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20241115 | 175400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 123 | 20241115 | 175300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20241115 | 175200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20241115 | 175100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20241115 | 175000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20241115 | 174900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20241115 | 174800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20241115 | 174700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20241115 | 174600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20241115 | 174500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20241115 | 174400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20241115 | 174300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20241115 | 174200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20241115 | 174100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20241115 | 174000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20241115 | 173900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20241115 | 173800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20241115 | 173700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20241115 | 173600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20241115 | 173500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20241115 | 173400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20241115 | 173300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20241115 | 173200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20241115 | 173100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20241115 | 173000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20241115 | 172900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20241115 | 172800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20241115 | 172700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20241115 | 172600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20241115 | 172500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20241115 | 172400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 153 | 20241115 | 172300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20241115 | 172200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20241115 | 172100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20241115 | 172000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20241115 | 171900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20241115 | 171800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20241115 | 171700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20241115 | 171600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20241115 | 171500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20241115 | 171400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20241115 | 171300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20241115 | 171200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20241115 | 171100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20241115 | 171000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20241115 | 170900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20241115 | 170800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20241115 | 170700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20241115 | 170600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20241115 | 170500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20241115 | 170400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20241115 | 170300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20241115 | 170200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20241115 | 170100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20241115 | 170000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20241115 | 165900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20241115 | 165800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20241115 | 165700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20241115 | 165600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20241115 | 165500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20241115 | 165400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 183 | 20241115 | 165300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20241115 | 165200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20241115 | 165100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20241115 | 165000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20241115 | 164900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20241115 | 164800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20241115 | 164700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20241115 | 164600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20241115 | 164500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20241115 | 164400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20241115 | 164300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20241115 | 164200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20241115 | 164100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20241115 | 164000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20241115 | 163900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20241115 | 163800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20241115 | 163700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20241115 | 163600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20241115 | 163500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20241115 | 163400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20241115 | 163300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20241115 | 163200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20241115 | 163100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20241115 | 163000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20241115 | 162900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20241115 | 162800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20241115 | 162700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20241115 | 162600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20241115 | 162500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20241115 | 162400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 213 | 20241115 | 162300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20241115 | 162200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20241115 | 162100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20241115 | 162000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20241115 | 161900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20241115 | 161800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20241115 | 161700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20241115 | 161600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20241115 | 161500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20241115 | 161400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20241115 | 161300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20241115 | 161200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20241115 | 161100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20241115 | 161000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20241115 | 160900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20241115 | 160800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20241115 | 160700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20241115 | 160600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20241115 | 160500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20241115 | 160400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20241115 | 160300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20241115 | 160200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20241115 | 160100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 236 | 20241115 | 160000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20241115 | 155900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20241115 | 155800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20241115 | 155700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20241115 | 155600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20241115 | 155500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20241115 | 155400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 243 | 20241115 | 155300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20241115 | 155200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20241115 | 155100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20241115 | 155000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 247 | 20241115 | 154900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 248 | 20241115 | 154800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 249 | 20241115 | 154700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 250 | 20241115 | 154600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 251 | 20241115 | 154500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 252 | 20241115 | 154400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 253 | 20241115 | 154300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 254 | 20241115 | 154200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 255 | 20241115 | 154100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 256 | 20241115 | 154000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 257 | 20241115 | 153900 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 258 | 20241115 | 153800 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 259 | 20241115 | 153700 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 260 | 20241115 | 153600 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 261 | 20241115 | 153500 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 262 | 20241115 | 153400 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 263 | 20241115 | 153300 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 264 | 20241115 | 153200 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 265 | 20241115 | 153100 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 0 |
| 266 | 20241115 | 153000 | 10482207500 | 30100 | 30100 | 30100 | 30100 | 6626 |
| 267 | 20241115 | 152900 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 268 | 20241115 | 152800 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 269 | 20241115 | 152700 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 270 | 20241115 | 152600 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 271 | 20241115 | 152500 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 272 | 20241115 | 152400 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 273 | 20241115 | 152300 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 274 | 20241115 | 152200 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 275 | 20241115 | 152100 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 276 | 20241115 | 152000 | 10282764900 | 29850 | 29850 | 29850 | 29850 | 0 |
| 277 | 20241115 | 151900 | 10282764900 | 29850 | 29650 | 29850 | 29600 | 323 |
| 278 | 20241115 | 151800 | 10273167700 | 29600 | 29700 | 29750 | 29600 | 486 |
| 279 | 20241115 | 151700 | 10258729300 | 29700 | 29700 | 29700 | 29600 | 202 |
| 280 | 20241115 | 151600 | 10252730400 | 29750 | 29850 | 29850 | 29600 | 969 |
| 281 | 20241115 | 151500 | 10223992250 | 29850 | 29850 | 29850 | 29850 | 165 |
| 282 | 20241115 | 151400 | 10219067000 | 29850 | 29900 | 29900 | 29750 | 256 |
| 283 | 20241115 | 151300 | 10211426550 | 29900 | 29650 | 30000 | 29650 | 1282 |
| 284 | 20241115 | 151200 | 10173132200 | 29650 | 29600 | 30000 | 29600 | 2177 |
| 285 | 20241115 | 151100 | 10108227850 | 29600 | 29450 | 29600 | 29400 | 896 |
| 286 | 20241115 | 151000 | 10081769150 | 29450 | 29400 | 29450 | 29300 | 480 |
| 287 | 20241115 | 150900 | 10067671450 | 29300 | 29150 | 29300 | 29100 | 607 |
| 288 | 20241115 | 150800 | 10049933150 | 29150 | 29150 | 29200 | 29150 | 168 |
| 289 | 20241115 | 150700 | 10045033300 | 29150 | 29100 | 29200 | 29050 | 738 |
| 290 | 20241115 | 150600 | 10023555800 | 29200 | 29000 | 29200 | 29000 | 199 |
| 291 | 20241115 | 150500 | 10017777800 | 29000 | 29200 | 29200 | 28750 | 9381 |
| 292 | 20241115 | 150400 | 9747471050 | 28900 | 29400 | 29450 | 28900 | 2665 |
| 293 | 20241115 | 150300 | 9670042300 | 29250 | 29450 | 29500 | 29250 | 3189 |
| 294 | 20241115 | 150200 | 9576644550 | 29450 | 29500 | 29500 | 29450 | 69 |
| 295 | 20241115 | 150100 | 9574609650 | 29500 | 29500 | 29500 | 29500 | 162 |
| 296 | 20241115 | 150000 | 9569830650 | 29450 | 29500 | 29500 | 29450 | 65 |
| 297 | 20241115 | 145900 | 9567915550 | 29500 | 29550 | 29600 | 29400 | 62 |
| 298 | 20241115 | 145800 | 9566083150 | 29600 | 29500 | 29600 | 29250 | 2271 |
| 299 | 20241115 | 145700 | 9499492000 | 29500 | 29400 | 29500 | 29400 | 135 |
| 300 | 20241115 | 145600 | 9495518050 | 29350 | 29400 | 29500 | 29200 | 3459 |
| 301 | 20241115 | 145500 | 9394295050 | 29500 | 29400 | 29500 | 29400 | 121 |
| 302 | 20241115 | 145400 | 9390735550 | 29500 | 29700 | 29700 | 29350 | 5044 |
| 303 | 20241115 | 145300 | 9242441100 | 29700 | 29700 | 29700 | 29650 | 15 |
| 304 | 20241115 | 145200 | 9241996000 | 29650 | 29600 | 29700 | 29500 | 115 |
| 305 | 20241115 | 145100 | 9238594600 | 29600 | 29700 | 29700 | 29600 | 105 |
| 306 | 20241115 | 145000 | 9235486050 | 29600 | 29800 | 29800 | 29500 | 813 |
| 307 | 20241115 | 144900 | 9211471100 | 29700 | 29750 | 29800 | 29500 | 1260 |
| 308 | 20241115 | 144800 | 9174203850 | 29700 | 29700 | 29750 | 29700 | 215 |
| 309 | 20241115 | 144700 | 9167815800 | 29700 | 29900 | 29900 | 29700 | 908 |
| 310 | 20241115 | 144600 | 9140780350 | 29900 | 29950 | 29950 | 29900 | 500 |
| 311 | 20241115 | 144500 | 9125828700 | 30050 | 30000 | 30050 | 30000 | 15 |
| 312 | 20241115 | 144400 | 9125378200 | 30050 | 29950 | 30050 | 29900 | 339 |
| 313 | 20241115 | 144300 | 9115213200 | 30000 | 29950 | 30000 | 29950 | 62 |
| 314 | 20241115 | 144200 | 9113355850 | 30000 | 29900 | 30000 | 29900 | 175 |
| 315 | 20241115 | 144100 | 9108110850 | 30000 | 29900 | 30000 | 29900 | 311 |
| 316 | 20241115 | 144000 | 9098786800 | 29950 | 29900 | 29950 | 29900 | 198 |
| 317 | 20241115 | 143900 | 9092864700 | 29850 | 29900 | 29900 | 29850 | 267 |
| 318 | 20241115 | 143800 | 9084886200 | 29900 | 29900 | 29900 | 29900 | 114 |
| 319 | 20241115 | 143700 | 9081477600 | 29900 | 29900 | 29900 | 29900 | 5 |
| 320 | 20241115 | 143600 | 9081328100 | 29900 | 29900 | 29900 | 29900 | 14 |
| 321 | 20241115 | 143500 | 9080909500 | 29900 | 29800 | 29900 | 29800 | 95 |
| 322 | 20241115 | 143400 | 9078073800 | 29800 | 29800 | 29800 | 29800 | 125 |
| 323 | 20241115 | 143300 | 9074348800 | 29800 | 29950 | 29950 | 29800 | 939 |
| 324 | 20241115 | 143200 | 9046318800 | 29900 | 29950 | 29950 | 29900 | 350 |
| 325 | 20241115 | 143100 | 9035845600 | 30000 | 30000 | 30000 | 29950 | 35 |
| 326 | 20241115 | 143000 | 9034796950 | 30000 | 30000 | 30000 | 30000 | 9 |
| 327 | 20241115 | 142900 | 9034526950 | 30000 | 30000 | 30000 | 30000 | 64 |
| 328 | 20241115 | 142800 | 9032606950 | 30000 | 30000 | 30000 | 29950 | 10 |
| 329 | 20241115 | 142700 | 9032307150 | 30000 | 29950 | 30000 | 29950 | 358 |
| 330 | 20241115 | 142600 | 9021574350 | 29950 | 29900 | 29950 | 29900 | 85 |
| 331 | 20241115 | 142500 | 9019028900 | 29950 | 29900 | 29950 | 29900 | 111 |
| 332 | 20241115 | 142400 | 9015707700 | 29900 | 29900 | 29900 | 29900 | 68 |
| 333 | 20241115 | 142300 | 9013674500 | 29900 | 30000 | 30050 | 29900 | 1190 |
| 334 | 20241115 | 142200 | 8978076500 | 30000 | 30150 | 30150 | 30000 | 1602 |
| 335 | 20241115 | 142100 | 8929906800 | 30150 | 30250 | 30250 | 30150 | 83 |
| 336 | 20241115 | 142000 | 8927403900 | 30200 | 30100 | 30200 | 30100 | 140 |
| 337 | 20241115 | 141900 | 8923185000 | 30050 | 30050 | 30050 | 30050 | 230 |
| 338 | 20241115 | 141800 | 8916273500 | 30000 | 30000 | 30000 | 30000 | 188 |
| 339 | 20241115 | 141700 | 8910633500 | 30000 | 30000 | 30000 | 30000 | 6 |
| 340 | 20241115 | 141600 | 8910453500 | 30000 | 30000 | 30000 | 30000 | 36 |
| 341 | 20241115 | 141500 | 8909373500 | 30000 | 30050 | 30050 | 30000 | 560 |
| 342 | 20241115 | 141400 | 8892571200 | 30050 | 30050 | 30050 | 30050 | 46 |
| 343 | 20241115 | 141300 | 8891188900 | 30050 | 30050 | 30050 | 30050 | 64 |
| 344 | 20241115 | 141200 | 8889265700 | 30050 | 30050 | 30050 | 30050 | 119 |
| 345 | 20241115 | 141100 | 8885689750 | 30050 | 30000 | 30050 | 30000 | 587 |
| 346 | 20241115 | 141000 | 8868079550 | 30000 | 30050 | 30100 | 30000 | 114 |
| 347 | 20241115 | 140900 | 8864656900 | 29950 | 30150 | 30150 | 29950 | 708 |
| 348 | 20241115 | 140800 | 8843404950 | 30150 | 30150 | 30200 | 30150 | 25 |
| 349 | 20241115 | 140700 | 8842650800 | 30100 | 30350 | 30350 | 30100 | 1057 |
| 350 | 20241115 | 140600 | 8810794450 | 30400 | 30350 | 30400 | 30350 | 82 |
| 351 | 20241115 | 140500 | 8808305550 | 30400 | 30350 | 30400 | 30350 | 8 |
| 352 | 20241115 | 140400 | 8808062500 | 30300 | 30400 | 30450 | 30300 | 512 |
| 353 | 20241115 | 140300 | 8792522400 | 30400 | 30350 | 30400 | 30350 | 160 |
| 354 | 20241115 | 140200 | 8787662400 | 30350 | 30350 | 30350 | 30350 | 22 |
| 355 | 20241115 | 140100 | 8786994700 | 30350 | 30350 | 30350 | 30350 | 13 |
| 356 | 20241115 | 140000 | 8786600150 | 30300 | 30350 | 30350 | 30300 | 157 |
| 357 | 20241115 | 135900 | 8781838200 | 30400 | 30400 | 30400 | 30400 | 4 |
| 358 | 20241115 | 135800 | 8781716600 | 30400 | 30400 | 30400 | 30400 | 32 |
| 359 | 20241115 | 135700 | 8780743800 | 30400 | 30450 | 30450 | 30400 | 64 |
| 360 | 20241115 | 135600 | 8778798000 | 30450 | 30450 | 30450 | 30450 | 8 |
| 361 | 20241115 | 135500 | 8778554400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 362 | 20241115 | 135400 | 8778554400 | 30400 | 30400 | 30400 | 30400 | 59 |
| 363 | 20241115 | 135300 | 8776760800 | 30400 | 30400 | 30400 | 30400 | 4 |
| 364 | 20241115 | 135200 | 8776639200 | 30350 | 30300 | 30350 | 30300 | 71 |
| 365 | 20241115 | 135100 | 8774484600 | 30350 | 30200 | 30350 | 30100 | 409 |
| 366 | 20241115 | 135000 | 8762121650 | 30150 | 30200 | 30200 | 30000 | 439 |
| 367 | 20241115 | 134900 | 8748901350 | 30250 | 30200 | 30250 | 30200 | 61 |
| 368 | 20241115 | 134800 | 8747058950 | 30250 | 30200 | 30250 | 30200 | 94 |
| 369 | 20241115 | 134700 | 8744219750 | 30250 | 30250 | 30250 | 30250 | 55 |
| 370 | 20241115 | 134600 | 8742556000 | 30350 | 30450 | 30450 | 30350 | 161 |
| 371 | 20241115 | 134500 | 8737669250 | 30400 | 30400 | 30400 | 30400 | 4 |
| 372 | 20241115 | 134400 | 8737547650 | 30400 | 30400 | 30400 | 30400 | 4 |
| 373 | 20241115 | 134300 | 8737426050 | 30450 | 30450 | 30500 | 30400 | 231 |
| 374 | 20241115 | 134200 | 8730401550 | 30500 | 30500 | 30500 | 30450 | 75 |
| 375 | 20241115 | 134100 | 8728117100 | 30500 | 30400 | 30500 | 30400 | 84 |
| 376 | 20241115 | 134000 | 8725560350 | 30450 | 30450 | 30450 | 30400 | 11 |
| 377 | 20241115 | 133900 | 8725225700 | 30450 | 30450 | 30450 | 30450 | 8 |
| 378 | 20241115 | 133800 | 8724982100 | 30450 | 30450 | 30450 | 30450 | 5 |
| 379 | 20241115 | 133700 | 8724829850 | 30450 | 30550 | 30550 | 30450 | 1248 |
| 380 | 20241115 | 133600 | 8686773800 | 30550 | 30350 | 30550 | 30350 | 628 |
| 381 | 20241115 | 133500 | 8667669350 | 30350 | 30250 | 30350 | 30250 | 479 |
| 382 | 20241115 | 133400 | 8653141350 | 30300 | 30200 | 30300 | 30200 | 131 |
| 383 | 20241115 | 133300 | 8649178850 | 30200 | 30200 | 30200 | 30200 | 0 |
| 384 | 20241115 | 133200 | 8649178850 | 30200 | 30100 | 30200 | 30100 | 102 |
| 385 | 20241115 | 133100 | 8646102250 | 30100 | 30100 | 30100 | 30100 | 19 |
| 386 | 20241115 | 133000 | 8645530350 | 30100 | 30050 | 30100 | 30050 | 111 |
| 387 | 20241115 | 132900 | 8642189400 | 30150 | 30150 | 30150 | 30150 | 39 |
| 388 | 20241115 | 132800 | 8641013550 | 30000 | 30150 | 30150 | 30000 | 589 |
| 389 | 20241115 | 132700 | 8623329950 | 30000 | 30000 | 30000 | 30000 | 2 |
| 390 | 20241115 | 132600 | 8623269950 | 30000 | 30000 | 30000 | 30000 | 1000 |
| 391 | 20241115 | 132500 | 8593269950 | 30000 | 30100 | 30150 | 30000 | 1210 |
| 392 | 20241115 | 132400 | 8556896300 | 30000 | 30100 | 30100 | 30000 | 517 |
| 393 | 20241115 | 132300 | 8541381700 | 30100 | 30100 | 30100 | 30100 | 9 |
| 394 | 20241115 | 132200 | 8541110800 | 30100 | 30100 | 30100 | 30100 | 9 |
| 395 | 20241115 | 132100 | 8540839900 | 30000 | 30000 | 30200 | 30000 | 1254 |
| 396 | 20241115 | 132000 | 8503196300 | 30050 | 30200 | 30200 | 30050 | 48 |
| 397 | 20241115 | 131900 | 8501750050 | 30200 | 30150 | 30200 | 30150 | 257 |
| 398 | 20241115 | 131800 | 8494001300 | 30100 | 30100 | 30100 | 30100 | 4 |
| 399 | 20241115 | 131700 | 8493880900 | 30100 | 30050 | 30100 | 29900 | 968 |
| 400 | 20241115 | 131600 | 8464813900 | 30050 | 30150 | 30150 | 30050 | 102 |
| 401 | 20241115 | 131500 | 8461743550 | 30150 | 30100 | 30150 | 30100 | 5 |
| 402 | 20241115 | 131400 | 8461592850 | 30150 | 30250 | 30250 | 30150 | 292 |
| 403 | 20241115 | 131300 | 8452784300 | 30300 | 30250 | 30300 | 30150 | 933 |
| 404 | 20241115 | 131200 | 8424652900 | 30150 | 30300 | 30300 | 30150 | 1088 |
| 405 | 20241115 | 131100 | 8391837950 | 30250 | 30200 | 30250 | 30200 | 56 |
| 406 | 20241115 | 131000 | 8390145600 | 30350 | 30200 | 30350 | 30200 | 5 |
| 407 | 20241115 | 130900 | 8389994150 | 30150 | 30450 | 30450 | 30150 | 2260 |
| 408 | 20241115 | 130800 | 8321533650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 409 | 20241115 | 130700 | 8321533650 | 30550 | 30450 | 30550 | 30400 | 570 |
| 410 | 20241115 | 130600 | 8304169100 | 30500 | 30500 | 30500 | 30400 | 339 |
| 411 | 20241115 | 130500 | 8293834850 | 30500 | 30500 | 30500 | 30500 | 6 |
| 412 | 20241115 | 130400 | 8293651850 | 30450 | 30500 | 30500 | 30450 | 24 |
| 413 | 20241115 | 130300 | 8292920000 | 30500 | 30500 | 30500 | 30500 | 345 |
| 414 | 20241115 | 130200 | 8282397500 | 30500 | 30500 | 30500 | 30500 | 375 |
| 415 | 20241115 | 130100 | 8270960000 | 30550 | 30550 | 30550 | 30550 | 116 |
| 416 | 20241115 | 130000 | 8267416200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 417 | 20241115 | 125900 | 8267385600 | 30600 | 30650 | 30650 | 30600 | 318 |
| 418 | 20241115 | 125800 | 8257644050 | 30650 | 30650 | 30650 | 30650 | 3 |
| 419 | 20241115 | 125700 | 8257552100 | 30700 | 30700 | 30700 | 30700 | 5 |
| 420 | 20241115 | 125600 | 8257398600 | 30700 | 30700 | 30700 | 30700 | 38 |
| 421 | 20241115 | 125500 | 8256232000 | 30700 | 30700 | 30700 | 30700 | 52 |
| 422 | 20241115 | 125400 | 8254635600 | 30750 | 30750 | 30750 | 30750 | 42 |
| 423 | 20241115 | 125300 | 8253344100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 424 | 20241115 | 125200 | 8253344100 | 30800 | 30650 | 30800 | 30650 | 7 |
| 425 | 20241115 | 125100 | 8253129400 | 30650 | 30650 | 30650 | 30650 | 22 |
| 426 | 20241115 | 125000 | 8252455100 | 30650 | 30700 | 30700 | 30650 | 87 |
| 427 | 20241115 | 124900 | 8249784600 | 30700 | 30750 | 30800 | 30700 | 629 |
| 428 | 20241115 | 124800 | 8230443800 | 30750 | 30850 | 30850 | 30750 | 136 |
| 429 | 20241115 | 124700 | 8226255050 | 30850 | 30850 | 30850 | 30850 | 231 |
| 430 | 20241115 | 124600 | 8219128700 | 30900 | 31000 | 31000 | 30900 | 426 |
| 431 | 20241115 | 124500 | 8205962800 | 31000 | 31000 | 31000 | 31000 | 2 |
| 432 | 20241115 | 124400 | 8205900800 | 31000 | 31000 | 31000 | 31000 | 27 |
| 433 | 20241115 | 124300 | 8205063800 | 30950 | 30950 | 30950 | 30950 | 163 |
| 434 | 20241115 | 124200 | 8200018950 | 31000 | 31000 | 31000 | 30900 | 76 |
| 435 | 20241115 | 124100 | 8197667650 | 31100 | 31100 | 31100 | 31100 | 41 |
| 436 | 20241115 | 124000 | 8196392550 | 31200 | 31200 | 31200 | 31200 | 2 |
| 437 | 20241115 | 123900 | 8196330150 | 31150 | 31150 | 31150 | 31150 | 161 |
| 438 | 20241115 | 123800 | 8191315000 | 31150 | 31150 | 31150 | 31150 | 10 |
| 439 | 20241115 | 123700 | 8191003500 | 31150 | 31150 | 31150 | 31100 | 3 |
| 440 | 20241115 | 123600 | 8190910100 | 31100 | 31100 | 31100 | 31100 | 6 |
| 441 | 20241115 | 123500 | 8190723500 | 31200 | 31000 | 31200 | 31000 | 344 |
| 442 | 20241115 | 123400 | 8180049750 | 30950 | 30950 | 30950 | 30950 | 53 |
| 443 | 20241115 | 123300 | 8178409400 | 30950 | 30950 | 30950 | 30950 | 109 |
| 444 | 20241115 | 123200 | 8175035850 | 30950 | 30900 | 30950 | 30900 | 311 |
| 445 | 20241115 | 123100 | 8165421900 | 30900 | 30900 | 30900 | 30900 | 3 |
| 446 | 20241115 | 123000 | 8165329200 | 31000 | 31000 | 31000 | 31000 | 0 |
| 447 | 20241115 | 122900 | 8165329200 | 31000 | 31000 | 31000 | 31000 | 48 |
| 448 | 20241115 | 122800 | 8163841200 | 31000 | 31000 | 31000 | 31000 | 161 |
| 449 | 20241115 | 122700 | 8158850200 | 31000 | 31000 | 31000 | 31000 | 1 |
| 450 | 20241115 | 122600 | 8158819200 | 30850 | 30850 | 30850 | 30850 | 9 |
| 451 | 20241115 | 122500 | 8158541550 | 30950 | 30950 | 30950 | 30950 | 0 |
| 452 | 20241115 | 122400 | 8158541550 | 30950 | 30950 | 30950 | 30950 | 52 |
| 453 | 20241115 | 122300 | 8156932150 | 30950 | 30950 | 31000 | 30950 | 243 |
| 454 | 20241115 | 122200 | 8149409050 | 30950 | 30950 | 30950 | 30950 | 16 |
| 455 | 20241115 | 122100 | 8148913850 | 30950 | 30800 | 30950 | 30800 | 46 |
| 456 | 20241115 | 122000 | 8147490600 | 30900 | 30900 | 30900 | 30900 | 35 |
| 457 | 20241115 | 121900 | 8146409100 | 30900 | 30900 | 30900 | 30900 | 161 |
| 458 | 20241115 | 121800 | 8141434200 | 30900 | 30900 | 30900 | 30900 | 33 |
| 459 | 20241115 | 121700 | 8140414500 | 30800 | 30800 | 30800 | 30800 | 3 |
| 460 | 20241115 | 121600 | 8140322100 | 30850 | 30800 | 30850 | 30800 | 350 |
| 461 | 20241115 | 121500 | 8129539550 | 30800 | 30700 | 30800 | 30700 | 525 |
| 462 | 20241115 | 121400 | 8113395000 | 30650 | 30650 | 30650 | 30600 | 745 |
| 463 | 20241115 | 121300 | 8090590750 | 30650 | 30650 | 30650 | 30650 | 40 |
| 464 | 20241115 | 121200 | 8089364750 | 30650 | 30650 | 30650 | 30650 | 2 |
| 465 | 20241115 | 121100 | 8089303450 | 30700 | 30800 | 30800 | 30700 | 851 |
| 466 | 20241115 | 121000 | 8063117000 | 30800 | 30650 | 30900 | 30650 | 642 |
| 467 | 20241115 | 120900 | 8043379300 | 30750 | 30750 | 30750 | 30750 | 88 |
| 468 | 20241115 | 120800 | 8040673300 | 30700 | 30700 | 30700 | 30700 | 1 |
| 469 | 20241115 | 120700 | 8040642600 | 30700 | 30700 | 30700 | 30700 | 21 |
| 470 | 20241115 | 120600 | 8039997900 | 30700 | 30700 | 30700 | 30700 | 94 |
| 471 | 20241115 | 120500 | 8037112100 | 30750 | 30850 | 30850 | 30750 | 655 |
| 472 | 20241115 | 120400 | 8016955550 | 30850 | 30850 | 30850 | 30850 | 1 |
| 473 | 20241115 | 120300 | 8016924700 | 30800 | 30800 | 30850 | 30800 | 62 |
| 474 | 20241115 | 120200 | 8015013900 | 30800 | 30900 | 30900 | 30800 | 695 |
| 475 | 20241115 | 120100 | 7993545600 | 30900 | 31050 | 31050 | 30900 | 33 |
| 476 | 20241115 | 120000 | 7992525750 | 30900 | 31000 | 31000 | 30900 | 13 |
| 477 | 20241115 | 115900 | 7992123050 | 31000 | 31000 | 31000 | 31000 | 57 |
| 478 | 20241115 | 115800 | 7990356050 | 31000 | 31000 | 31000 | 31000 | 42 |
| 479 | 20241115 | 115700 | 7989054050 | 30950 | 31100 | 31100 | 30950 | 55 |
| 480 | 20241115 | 115600 | 7987346800 | 31100 | 31100 | 31100 | 31100 | 2 |
| 481 | 20241115 | 115500 | 7987284600 | 31100 | 31050 | 31100 | 31050 | 188 |
| 482 | 20241115 | 115400 | 7981445900 | 31050 | 31100 | 31100 | 30900 | 390 |
| 483 | 20241115 | 115300 | 7969391950 | 31000 | 31000 | 31050 | 31000 | 742 |
| 484 | 20241115 | 115200 | 7946388800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 485 | 20241115 | 115100 | 7946388800 | 30850 | 30850 | 30950 | 30850 | 244 |
| 486 | 20241115 | 115000 | 7938839100 | 30750 | 30950 | 30950 | 30750 | 671 |
| 487 | 20241115 | 114900 | 7918196150 | 30950 | 30950 | 30950 | 30950 | 70 |
| 488 | 20241115 | 114800 | 7916029650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 489 | 20241115 | 114700 | 7916029650 | 30950 | 30950 | 30950 | 30950 | 6 |
| 490 | 20241115 | 114600 | 7915843950 | 30900 | 30950 | 30950 | 30900 | 96 |
| 491 | 20241115 | 114500 | 7912877100 | 30950 | 31000 | 31000 | 30950 | 30 |
| 492 | 20241115 | 114400 | 7911948200 | 31000 | 31000 | 31100 | 31000 | 105 |
| 493 | 20241115 | 114300 | 7908692800 | 31000 | 30950 | 31000 | 30950 | 222 |
| 494 | 20241115 | 114200 | 7901813300 | 30950 | 31150 | 31150 | 30900 | 551 |
| 495 | 20241115 | 114100 | 7884731900 | 31150 | 31250 | 31400 | 31150 | 154 |
| 496 | 20241115 | 114000 | 7879921550 | 31150 | 31200 | 31300 | 31150 | 565 |
| 497 | 20241115 | 113900 | 7862316700 | 31250 | 31400 | 31400 | 31150 | 1046 |
| 498 | 20241115 | 113800 | 7829677850 | 31400 | 31150 | 31400 | 31100 | 500 |
| 499 | 20241115 | 113700 | 7814020900 | 31100 | 31100 | 31150 | 31100 | 124 |
| 500 | 20241115 | 113600 | 7810159350 | 31000 | 31100 | 31100 | 31000 | 53 |
| 501 | 20241115 | 113500 | 7808511550 | 31000 | 31000 | 31000 | 31000 | 4 |
| 502 | 20241115 | 113400 | 7808387550 | 31100 | 31100 | 31100 | 31100 | 45 |
| 503 | 20241115 | 113300 | 7806988050 | 31100 | 31050 | 31100 | 30900 | 257 |
| 504 | 20241115 | 113200 | 7799007350 | 31000 | 31000 | 31050 | 31000 | 247 |
| 505 | 20241115 | 113100 | 7791349850 | 31000 | 30850 | 31000 | 30850 | 94 |
| 506 | 20241115 | 113000 | 7788439750 | 30900 | 30900 | 30900 | 30900 | 11 |
| 507 | 20241115 | 112900 | 7788099850 | 30900 | 30950 | 30950 | 30900 | 45 |
| 508 | 20241115 | 112800 | 7786707950 | 30950 | 31100 | 31100 | 30900 | 1214 |
| 509 | 20241115 | 112700 | 7749097900 | 31150 | 31100 | 31150 | 31100 | 7 |
| 510 | 20241115 | 112600 | 7748879900 | 31100 | 31100 | 31100 | 31100 | 21 |
| 511 | 20241115 | 112500 | 7748226800 | 31100 | 31100 | 31150 | 31100 | 56 |
| 512 | 20241115 | 112400 | 7746483450 | 31100 | 31000 | 31100 | 31000 | 24 |
| 513 | 20241115 | 112300 | 7745739300 | 31000 | 31000 | 31000 | 31000 | 1 |
| 514 | 20241115 | 112200 | 7745708300 | 31150 | 30700 | 31150 | 30700 | 858 |
| 515 | 20241115 | 112100 | 7719333400 | 30750 | 30900 | 31150 | 30750 | 586 |
| 516 | 20241115 | 112000 | 7701253100 | 30850 | 30800 | 30850 | 30600 | 173 |
| 517 | 20241115 | 111900 | 7695949000 | 30600 | 30950 | 31150 | 30600 | 1430 |
| 518 | 20241115 | 111800 | 7651638350 | 30900 | 30800 | 30900 | 30800 | 68 |
| 519 | 20241115 | 111700 | 7649541050 | 30800 | 30800 | 30800 | 30700 | 165 |
| 520 | 20241115 | 111600 | 7644462650 | 30800 | 30850 | 30900 | 30800 | 133 |
| 521 | 20241115 | 111500 | 7640360850 | 30900 | 30950 | 30950 | 30800 | 850 |
| 522 | 20241115 | 111400 | 7614164650 | 30900 | 30700 | 30950 | 30700 | 152 |
| 523 | 20241115 | 111300 | 7609473200 | 30750 | 30700 | 30850 | 30650 | 258 |
| 524 | 20241115 | 111200 | 7601534150 | 30700 | 30450 | 30750 | 30400 | 490 |
| 525 | 20241115 | 111100 | 7586577450 | 30450 | 30600 | 30600 | 30400 | 143 |
| 526 | 20241115 | 111000 | 7582211650 | 30400 | 30450 | 30550 | 30350 | 679 |
| 527 | 20241115 | 110900 | 7561557350 | 30500 | 30550 | 30550 | 30500 | 233 |
| 528 | 20241115 | 110800 | 7554442350 | 30550 | 30450 | 30800 | 30450 | 1066 |
| 529 | 20241115 | 110700 | 7521746150 | 30450 | 30500 | 30650 | 30300 | 2258 |
| 530 | 20241115 | 110600 | 7452930350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 531 | 20241115 | 110500 | 7452930350 | 29900 | 30200 | 31800 | 29900 | 4212 |
| 532 | 20241115 | 110400 | 7322996500 | 30250 | 30550 | 31800 | 29100 | 5948 |
| 533 | 20241115 | 110300 | 7143059750 | 30550 | 30900 | 30900 | 30500 | 670 |
| 534 | 20241115 | 110200 | 7122569050 | 30800 | 31750 | 31750 | 30800 | 3897 |
| 535 | 20241115 | 110100 | 6999450350 | 31300 | 31300 | 31300 | 31300 | 0 |
| 536 | 20241115 | 110000 | 6999450350 | 31300 | 31300 | 31300 | 31300 | 226 |
| 537 | 20241115 | 105900 | 6992376550 | 31300 | 30850 | 31300 | 30850 | 3126 |
| 538 | 20241115 | 105800 | 6895213750 | 30950 | 30650 | 31100 | 30500 | 3406 |
| 539 | 20241115 | 105700 | 6789794200 | 30650 | 30500 | 30800 | 30500 | 1065 |
| 540 | 20241115 | 105600 | 6757116450 | 30500 | 30650 | 30800 | 30500 | 147 |
| 541 | 20241115 | 105500 | 6752617450 | 30850 | 30400 | 30950 | 30250 | 5747 |
| 542 | 20241115 | 105400 | 6575999900 | 30500 | 30300 | 30900 | 30300 | 2749 |
| 543 | 20241115 | 105300 | 6491792450 | 30350 | 30150 | 30500 | 30150 | 1626 |
| 544 | 20241115 | 105200 | 6442471500 | 30350 | 30050 | 30350 | 30050 | 636 |
| 545 | 20241115 | 105100 | 6423234000 | 30100 | 29950 | 30200 | 29900 | 1417 |
| 546 | 20241115 | 105000 | 6380623000 | 29950 | 29850 | 30150 | 29850 | 2033 |
| 547 | 20241115 | 104900 | 6319615400 | 29700 | 29800 | 29800 | 29700 | 120 |
| 548 | 20241115 | 104800 | 6316049400 | 29900 | 29900 | 29900 | 29900 | 0 |
| 549 | 20241115 | 104700 | 6316049400 | 29900 | 29650 | 29900 | 29650 | 1037 |
| 550 | 20241115 | 104600 | 6285165650 | 29650 | 29650 | 29650 | 29650 | 15 |
| 551 | 20241115 | 104500 | 6284720900 | 29700 | 29350 | 29700 | 29350 | 699 |
| 552 | 20241115 | 104400 | 6264035900 | 29150 | 29600 | 29600 | 29150 | 902 |
| 553 | 20241115 | 104300 | 6237540300 | 29550 | 29650 | 29650 | 29550 | 175 |
| 554 | 20241115 | 104200 | 6232368850 | 29700 | 29750 | 29750 | 29550 | 394 |
| 555 | 20241115 | 104100 | 6220720400 | 29600 | 29800 | 29800 | 29600 | 385 |
| 556 | 20241115 | 104000 | 6209282750 | 29800 | 29850 | 29850 | 29800 | 492 |
| 557 | 20241115 | 103900 | 6194599950 | 29900 | 29900 | 29950 | 29850 | 903 |
| 558 | 20241115 | 103800 | 6167595400 | 29800 | 29650 | 29950 | 29650 | 743 |
| 559 | 20241115 | 103700 | 6145405700 | 29650 | 29600 | 29750 | 29600 | 1180 |
| 560 | 20241115 | 103600 | 6110411950 | 29600 | 29600 | 29600 | 29600 | 101 |
| 561 | 20241115 | 103500 | 6107422350 | 29550 | 29600 | 29600 | 29550 | 514 |
| 562 | 20241115 | 103400 | 6092213250 | 29600 | 29650 | 29650 | 29600 | 13 |
| 563 | 20241115 | 103300 | 6091827900 | 29650 | 29600 | 29650 | 29600 | 144 |
| 564 | 20241115 | 103200 | 6087561750 | 29550 | 29550 | 29650 | 29550 | 347 |
| 565 | 20241115 | 103100 | 6077300700 | 29650 | 29500 | 29800 | 29500 | 1925 |
| 566 | 20241115 | 103000 | 6020119750 | 29550 | 29550 | 29600 | 29450 | 473 |
| 567 | 20241115 | 102900 | 6006177850 | 29600 | 29400 | 29600 | 29400 | 903 |
| 568 | 20241115 | 102800 | 5979556650 | 29400 | 28950 | 29400 | 28850 | 1290 |
| 569 | 20241115 | 102700 | 5941896700 | 29100 | 29050 | 29100 | 28900 | 1279 |
| 570 | 20241115 | 102600 | 5904736950 | 29150 | 29150 | 29150 | 29150 | 100 |
| 571 | 20241115 | 102500 | 5901821950 | 29150 | 29150 | 29150 | 29150 | 110 |
| 572 | 20241115 | 102400 | 5898615450 | 29100 | 29200 | 29200 | 29100 | 351 |
| 573 | 20241115 | 102300 | 5888393950 | 29150 | 29300 | 29300 | 29150 | 144 |
| 574 | 20241115 | 102200 | 5884177850 | 29300 | 29100 | 29300 | 29000 | 885 |
| 575 | 20241115 | 102100 | 5858370900 | 29000 | 28600 | 29100 | 28600 | 2052 |
| 576 | 20241115 | 102000 | 5799082550 | 28600 | 28550 | 28750 | 28550 | 533 |
| 577 | 20241115 | 101900 | 5783797200 | 28550 | 28600 | 28600 | 28500 | 281 |
| 578 | 20241115 | 101800 | 5775765600 | 28550 | 28700 | 28700 | 28550 | 115 |
| 579 | 20241115 | 101700 | 5772476050 | 28750 | 28500 | 28800 | 28450 | 1289 |
| 580 | 20241115 | 101600 | 5735550250 | 28400 | 28700 | 28700 | 28300 | 2449 |
| 581 | 20241115 | 101500 | 5665658900 | 28700 | 28600 | 28750 | 28600 | 697 |
| 582 | 20241115 | 101400 | 5645669800 | 28600 | 28200 | 28650 | 28200 | 2221 |
| 583 | 20241115 | 101300 | 5582582900 | 28200 | 28100 | 28200 | 28050 | 1490 |
| 584 | 20241115 | 101200 | 5540704450 | 28100 | 28400 | 28400 | 27600 | 9412 |
| 585 | 20241115 | 101100 | 5276662350 | 28450 | 28450 | 28450 | 28400 | 435 |
| 586 | 20241115 | 101000 | 5264297700 | 28450 | 28350 | 28450 | 28300 | 1433 |
| 587 | 20241115 | 100900 | 5223664500 | 28450 | 28400 | 28500 | 28350 | 2266 |
| 588 | 20241115 | 100800 | 5159341850 | 28350 | 28400 | 28600 | 28350 | 1000 |
| 589 | 20241115 | 100700 | 5130899900 | 28400 | 28250 | 28450 | 28200 | 235 |
| 590 | 20241115 | 100600 | 5124253150 | 28300 | 28400 | 28450 | 28200 | 2822 |
| 591 | 20241115 | 100500 | 5044342450 | 28400 | 28600 | 28600 | 28400 | 3418 |
| 592 | 20241115 | 100400 | 4947053650 | 28600 | 28600 | 28600 | 28600 | 154 |
| 593 | 20241115 | 100300 | 4942649250 | 28600 | 28800 | 28800 | 28600 | 1381 |
| 594 | 20241115 | 100200 | 4903044750 | 28800 | 28800 | 28850 | 28800 | 195 |
| 595 | 20241115 | 100100 | 4897419750 | 28900 | 28750 | 28900 | 28750 | 340 |
| 596 | 20241115 | 100000 | 4887638100 | 28750 | 28850 | 28850 | 28750 | 619 |
| 597 | 20241115 | 095900 | 4869814300 | 28900 | 29100 | 29150 | 28900 | 492 |
| 598 | 20241115 | 095800 | 4855531200 | 29050 | 29050 | 29100 | 29050 | 1135 |
| 599 | 20241115 | 095700 | 4822557100 | 29000 | 29000 | 29000 | 29000 | 535 |
| 600 | 20241115 | 095600 | 4807042100 | 29000 | 28950 | 29050 | 28900 | 521 |
| 601 | 20241115 | 095500 | 4791975500 | 28750 | 28700 | 28900 | 28700 | 602 |
| 602 | 20241115 | 095400 | 4774601850 | 28700 | 28900 | 28950 | 28700 | 730 |
| 603 | 20241115 | 095300 | 4753580600 | 28850 | 28700 | 28850 | 28600 | 781 |
| 604 | 20241115 | 095200 | 4731170450 | 28600 | 28650 | 28750 | 28600 | 1745 |
| 605 | 20241115 | 095100 | 4681168800 | 28750 | 28750 | 28750 | 28700 | 587 |
| 606 | 20241115 | 095000 | 4664312500 | 28800 | 28900 | 28900 | 28800 | 1889 |
| 607 | 20241115 | 094900 | 4609839000 | 28850 | 29200 | 29200 | 28850 | 2880 |
| 608 | 20241115 | 094800 | 4526247900 | 29300 | 29300 | 29300 | 29150 | 1341 |
| 609 | 20241115 | 094700 | 4487015750 | 29300 | 29300 | 29300 | 29250 | 379 |
| 610 | 20241115 | 094600 | 4475924650 | 29350 | 29650 | 29650 | 29350 | 1623 |
| 611 | 20241115 | 094500 | 4428065300 | 29650 | 29600 | 29650 | 29600 | 278 |
| 612 | 20241115 | 094400 | 4419824250 | 29650 | 29550 | 29700 | 29550 | 491 |
| 613 | 20241115 | 094300 | 4405294250 | 29500 | 29500 | 29550 | 29500 | 898 |
| 614 | 20241115 | 094200 | 4378794300 | 29500 | 29450 | 29600 | 29450 | 1173 |
| 615 | 20241115 | 094100 | 4344183200 | 29450 | 29250 | 29450 | 29250 | 2051 |
| 616 | 20241115 | 094000 | 4284036400 | 29300 | 29200 | 29300 | 29200 | 641 |
| 617 | 20241115 | 093900 | 4265291550 | 29200 | 28950 | 29250 | 28850 | 1058 |
| 618 | 20241115 | 093800 | 4234632800 | 29050 | 29250 | 29250 | 29000 | 5682 |
| 619 | 20241115 | 093700 | 4069341800 | 29300 | 29500 | 29500 | 29300 | 505 |
| 620 | 20241115 | 093600 | 4054531500 | 29550 | 29550 | 29550 | 29400 | 447 |
| 621 | 20241115 | 093500 | 4041380150 | 29400 | 29350 | 29600 | 29350 | 315 |
| 622 | 20241115 | 093400 | 4032108000 | 29200 | 29200 | 29200 | 29200 | 29 |
| 623 | 20241115 | 093300 | 4031261200 | 29300 | 29350 | 29350 | 29200 | 2149 |
| 624 | 20241115 | 093200 | 3968461000 | 29300 | 29450 | 29450 | 29200 | 1728 |
| 625 | 20241115 | 093100 | 3917832700 | 29500 | 29350 | 29500 | 29350 | 325 |
| 626 | 20241115 | 093000 | 3908273350 | 29350 | 29400 | 29500 | 29350 | 351 |
| 627 | 20241115 | 092900 | 3897958450 | 29500 | 29650 | 29650 | 29400 | 515 |
| 628 | 20241115 | 092800 | 3882762150 | 29650 | 29650 | 29650 | 29600 | 447 |
| 629 | 20241115 | 092700 | 3869524700 | 29650 | 29400 | 29650 | 29400 | 1764 |
| 630 | 20241115 | 092600 | 3817463400 | 29500 | 29400 | 29500 | 29250 | 1177 |
| 631 | 20241115 | 092500 | 3782934950 | 29450 | 29700 | 29700 | 29400 | 1195 |
| 632 | 20241115 | 092400 | 3747671200 | 29750 | 29700 | 29750 | 29700 | 115 |
| 633 | 20241115 | 092300 | 3744253500 | 29600 | 29750 | 29800 | 29600 | 522 |
| 634 | 20241115 | 092200 | 3728749700 | 29750 | 29600 | 29750 | 29600 | 1146 |
| 635 | 20241115 | 092100 | 3694750700 | 29650 | 29500 | 29700 | 29500 | 2319 |
| 636 | 20241115 | 092000 | 3626083200 | 29450 | 29500 | 29600 | 29250 | 2540 |
| 637 | 20241115 | 091900 | 3551389500 | 29500 | 29300 | 29500 | 29300 | 442 |
| 638 | 20241115 | 091800 | 3538379400 | 29350 | 29600 | 29650 | 29200 | 2054 |
| 639 | 20241115 | 091700 | 3477826750 | 29650 | 29800 | 29850 | 29550 | 1768 |
| 640 | 20241115 | 091600 | 3425383350 | 29750 | 29800 | 30000 | 29750 | 2693 |
| 641 | 20241115 | 091500 | 3344944700 | 29800 | 30200 | 30400 | 29800 | 5226 |
| 642 | 20241115 | 091400 | 3187430400 | 30250 | 29950 | 30250 | 29900 | 1953 |
| 643 | 20241115 | 091300 | 3128794250 | 29950 | 29900 | 29950 | 29800 | 1102 |
| 644 | 20241115 | 091200 | 3095899650 | 29900 | 29800 | 30300 | 29750 | 2864 |
| 645 | 20241115 | 091100 | 3009948850 | 29800 | 30250 | 30350 | 29750 | 3990 |
| 646 | 20241115 | 091000 | 2889857700 | 30300 | 29600 | 30300 | 29450 | 10289 |
| 647 | 20241115 | 090900 | 2582108300 | 29600 | 29150 | 29650 | 28800 | 6334 |
| 648 | 20241115 | 090800 | 2397068300 | 29150 | 28500 | 29250 | 28500 | 14862 |
| 649 | 20241115 | 090700 | 1968646150 | 28100 | 28100 | 28100 | 28100 | 0 |
| 650 | 20241115 | 090600 | 1968646150 | 28100 | 28250 | 28400 | 28100 | 1640 |
| 651 | 20241115 | 090500 | 1922435650 | 28250 | 29000 | 29150 | 28100 | 14284 |
| 652 | 20241115 | 090400 | 1512487350 | 28950 | 29350 | 29700 | 28950 | 5768 |
| 653 | 20241115 | 090300 | 1343859100 | 29200 | 29400 | 29900 | 29100 | 11178 |
| 654 | 20241115 | 090200 | 1015081700 | 29300 | 30650 | 30700 | 28900 | 14515 |
| 655 | 20241115 | 090100 | 581076900 | 30550 | 31000 | 31300 | 30400 | 12214 |
| 656 | 20241115 | 090000 | 205566550 | 31050 | 31200 | 31400 | 31050 | 6167 |