37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 203700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 3 | 20241115 | 203600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20241115 | 203500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20241115 | 203400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20241115 | 203300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20241115 | 203200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20241115 | 203100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20241115 | 203000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20241115 | 202900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20241115 | 202800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20241115 | 202700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20241115 | 202600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20241115 | 202500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20241115 | 202400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20241115 | 202300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20241115 | 202200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20241115 | 202100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20241115 | 202000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20241115 | 201900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20241115 | 201800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20241115 | 201700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20241115 | 201600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20241115 | 201500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20241115 | 201400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20241115 | 201300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20241115 | 201200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20241115 | 201100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20241115 | 201000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20241115 | 200900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20241115 | 200800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20241115 | 200700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 33 | 20241115 | 200600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20241115 | 200500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20241115 | 200400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20241115 | 200300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20241115 | 200200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20241115 | 200100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20241115 | 200000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20241115 | 195900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20241115 | 195800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20241115 | 195700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20241115 | 195600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20241115 | 195500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20241115 | 195400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20241115 | 195300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20241115 | 195200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20241115 | 195100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20241115 | 195000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20241115 | 194900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20241115 | 194800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20241115 | 194700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20241115 | 194600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20241115 | 194500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20241115 | 194400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20241115 | 194300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20241115 | 194200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20241115 | 194100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20241115 | 194000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20241115 | 193900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20241115 | 193800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20241115 | 193700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 63 | 20241115 | 193600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20241115 | 193500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20241115 | 193400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20241115 | 193300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20241115 | 193200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20241115 | 193100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20241115 | 193000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20241115 | 192900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20241115 | 192800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20241115 | 192700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20241115 | 192600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20241115 | 192500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20241115 | 192400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20241115 | 192300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20241115 | 192200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20241115 | 192100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20241115 | 192000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20241115 | 191900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20241115 | 191800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20241115 | 191700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20241115 | 191600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20241115 | 191500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20241115 | 191400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20241115 | 191300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20241115 | 191200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20241115 | 191100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20241115 | 191000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20241115 | 190900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20241115 | 190800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20241115 | 190700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 93 | 20241115 | 190600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20241115 | 190500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20241115 | 190400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20241115 | 190300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20241115 | 190200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20241115 | 190100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20241115 | 190000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20241115 | 185900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20241115 | 185800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20241115 | 185700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20241115 | 185600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20241115 | 185500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20241115 | 185400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20241115 | 185300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20241115 | 185200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20241115 | 185100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20241115 | 185000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20241115 | 184900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20241115 | 184800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20241115 | 184700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20241115 | 184600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20241115 | 184500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20241115 | 184400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20241115 | 184300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20241115 | 184200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20241115 | 184100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20241115 | 184000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20241115 | 183900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20241115 | 183800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20241115 | 183700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 123 | 20241115 | 183600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20241115 | 183500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20241115 | 183400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20241115 | 183300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20241115 | 183200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20241115 | 183100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20241115 | 183000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20241115 | 182900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20241115 | 182800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20241115 | 182700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20241115 | 182600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20241115 | 182500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20241115 | 182400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20241115 | 182300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20241115 | 182200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20241115 | 182100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20241115 | 182000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20241115 | 181900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20241115 | 181800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20241115 | 181700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20241115 | 181600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20241115 | 181500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20241115 | 181400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20241115 | 181300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20241115 | 181200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20241115 | 181100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20241115 | 181000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20241115 | 180900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20241115 | 180800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20241115 | 180700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 153 | 20241115 | 180600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20241115 | 180500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20241115 | 180400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20241115 | 180300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20241115 | 180200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20241115 | 180100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20241115 | 180000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20241115 | 175900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20241115 | 175800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20241115 | 175700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20241115 | 175600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20241115 | 175500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20241115 | 175400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20241115 | 175300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20241115 | 175200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20241115 | 175100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20241115 | 175000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20241115 | 174900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20241115 | 174800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20241115 | 174700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20241115 | 174600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20241115 | 174500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20241115 | 174400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20241115 | 174300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20241115 | 174200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20241115 | 174100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20241115 | 174000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20241115 | 173900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20241115 | 173800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20241115 | 173700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 183 | 20241115 | 173600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20241115 | 173500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20241115 | 173400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20241115 | 173300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20241115 | 173200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20241115 | 173100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20241115 | 173000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20241115 | 172900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20241115 | 172800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20241115 | 172700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20241115 | 172600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20241115 | 172500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20241115 | 172400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20241115 | 172300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20241115 | 172200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20241115 | 172100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20241115 | 172000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20241115 | 171900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20241115 | 171800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20241115 | 171700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20241115 | 171600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20241115 | 171500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20241115 | 171400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20241115 | 171300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20241115 | 171200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20241115 | 171100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20241115 | 171000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20241115 | 170900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20241115 | 170800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20241115 | 170700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 213 | 20241115 | 170600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20241115 | 170500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20241115 | 170400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20241115 | 170300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20241115 | 170200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20241115 | 170100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20241115 | 170000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20241115 | 165900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20241115 | 165800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20241115 | 165700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20241115 | 165600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20241115 | 165500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20241115 | 165400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20241115 | 165300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20241115 | 165200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20241115 | 165100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20241115 | 165000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20241115 | 164900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20241115 | 164800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20241115 | 164700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20241115 | 164600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20241115 | 164500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20241115 | 164400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20241115 | 164300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20241115 | 164200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20241115 | 164100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20241115 | 164000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20241115 | 163900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20241115 | 163800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20241115 | 163700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 243 | 20241115 | 163600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20241115 | 163500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20241115 | 163400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20241115 | 163300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20241115 | 163200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20241115 | 163100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20241115 | 163000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20241115 | 162900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20241115 | 162800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20241115 | 162700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20241115 | 162600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20241115 | 162500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20241115 | 162400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20241115 | 162300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20241115 | 162200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20241115 | 162100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20241115 | 162000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20241115 | 161900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20241115 | 161800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20241115 | 161700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20241115 | 161600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20241115 | 161500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20241115 | 161400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20241115 | 161300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20241115 | 161200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20241115 | 161100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20241115 | 161000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20241115 | 160900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20241115 | 160800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20241115 | 160700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 273 | 20241115 | 160600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20241115 | 160500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20241115 | 160400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20241115 | 160300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20241115 | 160200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20241115 | 160100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 279 | 20241115 | 160000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 280 | 20241115 | 155900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 281 | 20241115 | 155800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 282 | 20241115 | 155700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 283 | 20241115 | 155600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 284 | 20241115 | 155500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 285 | 20241115 | 155400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 286 | 20241115 | 155300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 287 | 20241115 | 155200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 288 | 20241115 | 155100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 289 | 20241115 | 155000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 290 | 20241115 | 154900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 291 | 20241115 | 154800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 292 | 20241115 | 154700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 293 | 20241115 | 154600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 294 | 20241115 | 154500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 295 | 20241115 | 154400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 296 | 20241115 | 154300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 297 | 20241115 | 154200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 298 | 20241115 | 154100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 299 | 20241115 | 154000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 300 | 20241115 | 153900 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 301 | 20241115 | 153800 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 302 | 20241115 | 153700 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 303 | 20241115 | 153600 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 304 | 20241115 | 153500 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 305 | 20241115 | 153400 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 306 | 20241115 | 153300 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 307 | 20241115 | 153200 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 308 | 20241115 | 153100 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 309 | 20241115 | 153000 | 7688603650 | 46150 | 46150 | 46150 | 46150 | 3162 |
| 310 | 20241115 | 152900 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 311 | 20241115 | 152800 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 312 | 20241115 | 152700 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 313 | 20241115 | 152600 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 314 | 20241115 | 152500 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 315 | 20241115 | 152400 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 316 | 20241115 | 152300 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 317 | 20241115 | 152200 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 318 | 20241115 | 152100 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 319 | 20241115 | 152000 | 7542677350 | 46500 | 46500 | 46500 | 46500 | 0 |
| 320 | 20241115 | 151900 | 7542677350 | 46500 | 46500 | 46550 | 46400 | 1647 |
| 321 | 20241115 | 151800 | 7466167250 | 46500 | 46500 | 46500 | 46450 | 741 |
| 322 | 20241115 | 151700 | 7431720050 | 46500 | 46500 | 46500 | 46400 | 1417 |
| 323 | 20241115 | 151600 | 7365893850 | 46500 | 46500 | 46500 | 46450 | 968 |
| 324 | 20241115 | 151500 | 7320910950 | 46500 | 46450 | 46500 | 46400 | 624 |
| 325 | 20241115 | 151400 | 7291906100 | 46500 | 46450 | 46500 | 46450 | 522 |
| 326 | 20241115 | 151300 | 7267653000 | 46400 | 46450 | 46500 | 46400 | 592 |
| 327 | 20241115 | 151200 | 7240163150 | 46450 | 46400 | 46450 | 46400 | 326 |
| 328 | 20241115 | 151100 | 7225022250 | 46400 | 46300 | 46450 | 46250 | 747 |
| 329 | 20241115 | 151000 | 7190370350 | 46300 | 46500 | 46500 | 46300 | 551 |
| 330 | 20241115 | 150900 | 7164843950 | 46450 | 46450 | 46500 | 46400 | 870 |
| 331 | 20241115 | 150800 | 7124402550 | 46400 | 46450 | 46500 | 46400 | 531 |
| 332 | 20241115 | 150700 | 7099741050 | 46450 | 46450 | 46500 | 46400 | 306 |
| 333 | 20241115 | 150600 | 7085526800 | 46450 | 46450 | 46550 | 46400 | 1075 |
| 334 | 20241115 | 150500 | 7035554450 | 46450 | 46450 | 46500 | 46400 | 957 |
| 335 | 20241115 | 150400 | 6991097450 | 46400 | 46400 | 46400 | 46350 | 469 |
| 336 | 20241115 | 150300 | 6969344600 | 46400 | 46400 | 46450 | 46350 | 455 |
| 337 | 20241115 | 150200 | 6948232600 | 46400 | 46450 | 46450 | 46350 | 705 |
| 338 | 20241115 | 150100 | 6915515500 | 46450 | 46350 | 46450 | 46300 | 418 |
| 339 | 20241115 | 150000 | 6896136200 | 46300 | 46400 | 46450 | 46300 | 559 |
| 340 | 20241115 | 145900 | 6870214950 | 46350 | 46350 | 46400 | 46350 | 460 |
| 341 | 20241115 | 145800 | 6848883150 | 46350 | 46250 | 46350 | 46250 | 339 |
| 342 | 20241115 | 145700 | 6833172850 | 46300 | 46300 | 46400 | 46300 | 361 |
| 343 | 20241115 | 145600 | 6816446250 | 46350 | 46350 | 46400 | 46300 | 588 |
| 344 | 20241115 | 145500 | 6789190250 | 46350 | 46350 | 46400 | 46350 | 550 |
| 345 | 20241115 | 145400 | 6763685400 | 46350 | 46300 | 46400 | 46300 | 1008 |
| 346 | 20241115 | 145300 | 6716937400 | 46300 | 46300 | 46300 | 46150 | 945 |
| 347 | 20241115 | 145200 | 6673247300 | 46250 | 46200 | 46300 | 46150 | 489 |
| 348 | 20241115 | 145100 | 6650638300 | 46200 | 46250 | 46300 | 46150 | 392 |
| 349 | 20241115 | 145000 | 6632522000 | 46250 | 46250 | 46250 | 46150 | 300 |
| 350 | 20241115 | 144900 | 6618654800 | 46200 | 46150 | 46250 | 46100 | 505 |
| 351 | 20241115 | 144800 | 6595319850 | 46100 | 46150 | 46250 | 46100 | 604 |
| 352 | 20241115 | 144700 | 6567426500 | 46250 | 46250 | 46250 | 46150 | 299 |
| 353 | 20241115 | 144600 | 6553602450 | 46300 | 46200 | 46300 | 46100 | 330 |
| 354 | 20241115 | 144500 | 6538348900 | 46250 | 46250 | 46300 | 46200 | 579 |
| 355 | 20241115 | 144400 | 6511585100 | 46250 | 46250 | 46300 | 46200 | 353 |
| 356 | 20241115 | 144300 | 6495249700 | 46250 | 46350 | 46400 | 46250 | 629 |
| 357 | 20241115 | 144200 | 6466110450 | 46400 | 46400 | 46450 | 46350 | 394 |
| 358 | 20241115 | 144100 | 6447823050 | 46350 | 46400 | 46450 | 46350 | 564 |
| 359 | 20241115 | 144000 | 6421659100 | 46350 | 46350 | 46400 | 46350 | 342 |
| 360 | 20241115 | 143900 | 6405799700 | 46350 | 46350 | 46400 | 46300 | 648 |
| 361 | 20241115 | 143800 | 6375768400 | 46350 | 46350 | 46350 | 46300 | 241 |
| 362 | 20241115 | 143700 | 6364599150 | 46350 | 46250 | 46350 | 46250 | 377 |
| 363 | 20241115 | 143600 | 6347144250 | 46300 | 46300 | 46300 | 46250 | 281 |
| 364 | 20241115 | 143500 | 6334135050 | 46250 | 46150 | 46250 | 46150 | 354 |
| 365 | 20241115 | 143400 | 6317771350 | 46150 | 46250 | 46250 | 46150 | 797 |
| 366 | 20241115 | 143300 | 6280969900 | 46250 | 46100 | 46250 | 46100 | 488 |
| 367 | 20241115 | 143200 | 6258408150 | 46150 | 46200 | 46250 | 46150 | 567 |
| 368 | 20241115 | 143100 | 6232201500 | 46250 | 46200 | 46250 | 46150 | 391 |
| 369 | 20241115 | 143000 | 6214127250 | 46100 | 46300 | 46300 | 46100 | 351 |
| 370 | 20241115 | 142900 | 6197901200 | 46300 | 46300 | 46300 | 46200 | 675 |
| 371 | 20241115 | 142800 | 6166681200 | 46300 | 46250 | 46300 | 46250 | 211 |
| 372 | 20241115 | 142700 | 6156912050 | 46250 | 46250 | 46300 | 46250 | 736 |
| 373 | 20241115 | 142600 | 6122858000 | 46300 | 46250 | 46300 | 46200 | 325 |
| 374 | 20241115 | 142500 | 6107824200 | 46250 | 46100 | 46250 | 46050 | 617 |
| 375 | 20241115 | 142400 | 6079333700 | 46050 | 46050 | 46100 | 46050 | 309 |
| 376 | 20241115 | 142300 | 6065090950 | 46050 | 46000 | 46100 | 46000 | 302 |
| 377 | 20241115 | 142200 | 6051187350 | 46050 | 46100 | 46150 | 46000 | 863 |
| 378 | 20241115 | 142100 | 6011437350 | 46100 | 46250 | 46250 | 46100 | 1657 |
| 379 | 20241115 | 142000 | 5935015550 | 46250 | 46150 | 46250 | 46150 | 312 |
| 380 | 20241115 | 141900 | 5920601750 | 46200 | 46150 | 46200 | 46150 | 42 |
| 381 | 20241115 | 141800 | 5918661800 | 46150 | 46150 | 46150 | 46100 | 284 |
| 382 | 20241115 | 141700 | 5905556000 | 46100 | 46100 | 46150 | 46100 | 10 |
| 383 | 20241115 | 141600 | 5905094900 | 46150 | 46100 | 46150 | 46100 | 256 |
| 384 | 20241115 | 141500 | 5893282250 | 46100 | 46200 | 46200 | 46100 | 222 |
| 385 | 20241115 | 141400 | 5883046550 | 46100 | 46300 | 46300 | 46100 | 467 |
| 386 | 20241115 | 141300 | 5861459200 | 46250 | 46200 | 46350 | 46200 | 1518 |
| 387 | 20241115 | 141200 | 5791237800 | 46250 | 46200 | 46250 | 46150 | 572 |
| 388 | 20241115 | 141100 | 5764801550 | 46200 | 46100 | 46200 | 46100 | 345 |
| 389 | 20241115 | 141000 | 5748878500 | 46100 | 46050 | 46100 | 46050 | 620 |
| 390 | 20241115 | 140900 | 5720307850 | 46050 | 46100 | 46100 | 46050 | 27 |
| 391 | 20241115 | 140800 | 5719063800 | 46100 | 46050 | 46100 | 46050 | 182 |
| 392 | 20241115 | 140700 | 5710674300 | 46100 | 46050 | 46100 | 46050 | 186 |
| 393 | 20241115 | 140600 | 5702106350 | 46100 | 46150 | 46200 | 46100 | 763 |
| 394 | 20241115 | 140500 | 5666912650 | 46200 | 46150 | 46200 | 46150 | 438 |
| 395 | 20241115 | 140400 | 5646696350 | 46150 | 46100 | 46150 | 46100 | 538 |
| 396 | 20241115 | 140300 | 5621882400 | 46100 | 46100 | 46150 | 46100 | 420 |
| 397 | 20241115 | 140200 | 5602518750 | 46100 | 46000 | 46150 | 46000 | 728 |
| 398 | 20241115 | 140100 | 5568988450 | 46000 | 46050 | 46100 | 46000 | 142 |
| 399 | 20241115 | 140000 | 5562450650 | 46050 | 45950 | 46050 | 45950 | 176 |
| 400 | 20241115 | 135900 | 5554357200 | 46000 | 46000 | 46100 | 46000 | 317 |
| 401 | 20241115 | 135800 | 5539760600 | 45950 | 46050 | 46050 | 45950 | 33 |
| 402 | 20241115 | 135700 | 5538241250 | 46000 | 45950 | 46050 | 45950 | 317 |
| 403 | 20241115 | 135600 | 5523655650 | 46000 | 45950 | 46000 | 45900 | 882 |
| 404 | 20241115 | 135500 | 5483162800 | 45950 | 45950 | 46000 | 45900 | 501 |
| 405 | 20241115 | 135400 | 5460151650 | 45950 | 45900 | 46050 | 45900 | 1389 |
| 406 | 20241115 | 135300 | 5396301450 | 45900 | 45750 | 45900 | 45750 | 445 |
| 407 | 20241115 | 135200 | 5375914700 | 45750 | 45850 | 45850 | 45750 | 97 |
| 408 | 20241115 | 135100 | 5371472650 | 45800 | 45900 | 45900 | 45800 | 890 |
| 409 | 20241115 | 135000 | 5330671350 | 45850 | 45800 | 45850 | 45800 | 458 |
| 410 | 20241115 | 134900 | 5309675250 | 45800 | 45800 | 45850 | 45750 | 100 |
| 411 | 20241115 | 134800 | 5305095350 | 45750 | 45700 | 45800 | 45700 | 603 |
| 412 | 20241115 | 134700 | 5277511400 | 45650 | 45650 | 45700 | 45650 | 40 |
| 413 | 20241115 | 134600 | 5275684050 | 45700 | 45700 | 45700 | 45600 | 297 |
| 414 | 20241115 | 134500 | 5262122400 | 45700 | 45750 | 45750 | 45650 | 120 |
| 415 | 20241115 | 134400 | 5256637500 | 45750 | 45700 | 45750 | 45650 | 126 |
| 416 | 20241115 | 134300 | 5250879250 | 45650 | 45700 | 45750 | 45650 | 178 |
| 417 | 20241115 | 134200 | 5242752100 | 45700 | 45650 | 45750 | 45650 | 158 |
| 418 | 20241115 | 134100 | 5235532500 | 45700 | 45700 | 45700 | 45650 | 116 |
| 419 | 20241115 | 134000 | 5230234300 | 45650 | 45700 | 45750 | 45650 | 195 |
| 420 | 20241115 | 133900 | 5221327900 | 45700 | 45700 | 45750 | 45700 | 420 |
| 421 | 20241115 | 133800 | 5202123850 | 45700 | 45700 | 45700 | 45650 | 134 |
| 422 | 20241115 | 133700 | 5196001000 | 45700 | 45650 | 45700 | 45650 | 267 |
| 423 | 20241115 | 133600 | 5183805650 | 45700 | 45650 | 45700 | 45650 | 101 |
| 424 | 20241115 | 133500 | 5179190100 | 45650 | 45600 | 45700 | 45600 | 270 |
| 425 | 20241115 | 133400 | 5166860200 | 45600 | 45600 | 45650 | 45600 | 535 |
| 426 | 20241115 | 133300 | 5142458450 | 45600 | 45550 | 45600 | 45550 | 71 |
| 427 | 20241115 | 133200 | 5139221800 | 45600 | 45550 | 45600 | 45550 | 202 |
| 428 | 20241115 | 133100 | 5130016200 | 45550 | 45550 | 45600 | 45550 | 491 |
| 429 | 20241115 | 133000 | 5107642250 | 45600 | 45600 | 45600 | 45500 | 401 |
| 430 | 20241115 | 132900 | 5089370800 | 45550 | 45600 | 45600 | 45550 | 483 |
| 431 | 20241115 | 132800 | 5067361350 | 45550 | 45550 | 45600 | 45550 | 265 |
| 432 | 20241115 | 132700 | 5055287800 | 45550 | 45550 | 45600 | 45550 | 121 |
| 433 | 20241115 | 132600 | 5049774950 | 45600 | 45650 | 45650 | 45550 | 410 |
| 434 | 20241115 | 132500 | 5031081050 | 45650 | 45650 | 45650 | 45600 | 197 |
| 435 | 20241115 | 132400 | 5022092700 | 45650 | 45650 | 45650 | 45600 | 56 |
| 436 | 20241115 | 132300 | 5019536600 | 45650 | 45650 | 45700 | 45600 | 107 |
| 437 | 20241115 | 132200 | 5014652150 | 45650 | 45700 | 45700 | 45600 | 83 |
| 438 | 20241115 | 132100 | 5010862300 | 45650 | 45550 | 45700 | 45550 | 356 |
| 439 | 20241115 | 132000 | 4994615100 | 45550 | 45550 | 45650 | 45500 | 484 |
| 440 | 20241115 | 131900 | 4972568050 | 45600 | 45550 | 45700 | 45500 | 125 |
| 441 | 20241115 | 131800 | 4966874800 | 45550 | 45600 | 45600 | 45500 | 165 |
| 442 | 20241115 | 131700 | 4959357350 | 45550 | 45500 | 45550 | 45500 | 80 |
| 443 | 20241115 | 131600 | 4955713700 | 45500 | 45600 | 45600 | 45500 | 241 |
| 444 | 20241115 | 131500 | 4944736900 | 45650 | 45600 | 45650 | 45600 | 462 |
| 445 | 20241115 | 131400 | 4923658600 | 45650 | 45600 | 45650 | 45600 | 131 |
| 446 | 20241115 | 131300 | 4917683300 | 45650 | 45550 | 45650 | 45550 | 234 |
| 447 | 20241115 | 131200 | 4907013600 | 45650 | 45650 | 45700 | 45550 | 146 |
| 448 | 20241115 | 131100 | 4900351500 | 45600 | 45700 | 45700 | 45600 | 813 |
| 449 | 20241115 | 131000 | 4863240700 | 45700 | 45650 | 45750 | 45650 | 153 |
| 450 | 20241115 | 130900 | 4856248700 | 45650 | 45750 | 45750 | 45650 | 108 |
| 451 | 20241115 | 130800 | 4851314950 | 45750 | 45650 | 45750 | 45650 | 235 |
| 452 | 20241115 | 130700 | 4840577950 | 45650 | 45600 | 45650 | 45550 | 228 |
| 453 | 20241115 | 130600 | 4830178700 | 45650 | 45550 | 45650 | 45550 | 144 |
| 454 | 20241115 | 130500 | 4823610650 | 45600 | 45600 | 45650 | 45550 | 58 |
| 455 | 20241115 | 130400 | 4820965050 | 45650 | 45600 | 45650 | 45600 | 135 |
| 456 | 20241115 | 130300 | 4814808750 | 45600 | 45600 | 45600 | 45550 | 111 |
| 457 | 20241115 | 130200 | 4809749700 | 45600 | 45500 | 45650 | 45450 | 536 |
| 458 | 20241115 | 130100 | 4785356750 | 45500 | 45700 | 45700 | 45500 | 634 |
| 459 | 20241115 | 130000 | 4756417100 | 45700 | 45600 | 45700 | 45600 | 439 |
| 460 | 20241115 | 125900 | 4736367000 | 45600 | 45600 | 45650 | 45600 | 234 |
| 461 | 20241115 | 125800 | 4725690000 | 45600 | 45650 | 45650 | 45550 | 302 |
| 462 | 20241115 | 125700 | 4711912100 | 45650 | 45400 | 45650 | 45400 | 1065 |
| 463 | 20241115 | 125600 | 4663391500 | 45450 | 45450 | 45450 | 45400 | 278 |
| 464 | 20241115 | 125500 | 4650761150 | 45450 | 45600 | 45600 | 45450 | 135 |
| 465 | 20241115 | 125400 | 4644616200 | 45550 | 45500 | 45550 | 45450 | 126 |
| 466 | 20241115 | 125300 | 4638882450 | 45550 | 45550 | 45600 | 45500 | 263 |
| 467 | 20241115 | 125200 | 4626900250 | 45550 | 45500 | 45550 | 45500 | 108 |
| 468 | 20241115 | 125100 | 4621983100 | 45450 | 45500 | 45500 | 45400 | 217 |
| 469 | 20241115 | 125000 | 4612117000 | 45500 | 45500 | 45550 | 45450 | 118 |
| 470 | 20241115 | 124900 | 4606749100 | 45500 | 45450 | 45500 | 45450 | 169 |
| 471 | 20241115 | 124800 | 4599062400 | 45500 | 45450 | 45550 | 45450 | 126 |
| 472 | 20241115 | 124700 | 4593333200 | 45500 | 45500 | 45550 | 45450 | 126 |
| 473 | 20241115 | 124600 | 4587599950 | 45500 | 45550 | 45550 | 45500 | 58 |
| 474 | 20241115 | 124500 | 4584959000 | 45600 | 45600 | 45600 | 45500 | 112 |
| 475 | 20241115 | 124400 | 4579857050 | 45600 | 45550 | 45600 | 45500 | 145 |
| 476 | 20241115 | 124300 | 4573253850 | 45500 | 45500 | 45600 | 45500 | 217 |
| 477 | 20241115 | 124200 | 4563365900 | 45550 | 45700 | 45700 | 45550 | 633 |
| 478 | 20241115 | 124100 | 4534461200 | 45750 | 45650 | 45750 | 45650 | 293 |
| 479 | 20241115 | 124000 | 4521065150 | 45650 | 45650 | 45700 | 45600 | 253 |
| 480 | 20241115 | 123900 | 4509512100 | 45650 | 45650 | 45700 | 45600 | 298 |
| 481 | 20241115 | 123800 | 4495910150 | 45650 | 45600 | 45700 | 45600 | 466 |
| 482 | 20241115 | 123700 | 4474634450 | 45650 | 45550 | 45650 | 45450 | 756 |
| 483 | 20241115 | 123600 | 4440179050 | 45550 | 45600 | 45650 | 45550 | 297 |
| 484 | 20241115 | 123500 | 4426636950 | 45550 | 45550 | 45600 | 45450 | 253 |
| 485 | 20241115 | 123400 | 4415111200 | 45550 | 45500 | 45550 | 45450 | 769 |
| 486 | 20241115 | 123300 | 4380099750 | 45500 | 45450 | 45500 | 45450 | 81 |
| 487 | 20241115 | 123200 | 4376416100 | 45450 | 45500 | 45550 | 45450 | 583 |
| 488 | 20241115 | 123100 | 4349890750 | 45500 | 45400 | 45500 | 45400 | 576 |
| 489 | 20241115 | 123000 | 4323727300 | 45400 | 45400 | 45400 | 45350 | 71 |
| 490 | 20241115 | 122900 | 4320506950 | 45400 | 45350 | 45400 | 45350 | 98 |
| 491 | 20241115 | 122800 | 4316060850 | 45350 | 45400 | 45400 | 45350 | 455 |
| 492 | 20241115 | 122700 | 4295414650 | 45400 | 45350 | 45400 | 45350 | 13 |
| 493 | 20241115 | 122600 | 4294824750 | 45350 | 45350 | 45400 | 45300 | 204 |
| 494 | 20241115 | 122500 | 4285576500 | 45400 | 45400 | 45400 | 45350 | 359 |
| 495 | 20241115 | 122400 | 4269282400 | 45400 | 45350 | 45400 | 45300 | 104 |
| 496 | 20241115 | 122300 | 4264565900 | 45350 | 45350 | 45400 | 45300 | 107 |
| 497 | 20241115 | 122200 | 4259716200 | 45350 | 45300 | 45350 | 45250 | 162 |
| 498 | 20241115 | 122100 | 4252378300 | 45300 | 45350 | 45350 | 45300 | 62 |
| 499 | 20241115 | 122000 | 4249567850 | 45350 | 45350 | 45400 | 45350 | 259 |
| 500 | 20241115 | 121900 | 4237817650 | 45350 | 45300 | 45350 | 45300 | 118 |
| 501 | 20241115 | 121800 | 4232469350 | 45250 | 45250 | 45300 | 45250 | 130 |
| 502 | 20241115 | 121700 | 4226585400 | 45300 | 45250 | 45300 | 45250 | 144 |
| 503 | 20241115 | 121600 | 4220062550 | 45250 | 45400 | 45400 | 45250 | 708 |
| 504 | 20241115 | 121500 | 4187936150 | 45400 | 45300 | 45400 | 45250 | 226 |
| 505 | 20241115 | 121400 | 4177692050 | 45300 | 45300 | 45300 | 45250 | 133 |
| 506 | 20241115 | 121300 | 4171669550 | 45300 | 45300 | 45350 | 45300 | 152 |
| 507 | 20241115 | 121200 | 4164783650 | 45300 | 45250 | 45300 | 45250 | 141 |
| 508 | 20241115 | 121100 | 4158402100 | 45300 | 45300 | 45350 | 45300 | 223 |
| 509 | 20241115 | 121000 | 4148300000 | 45300 | 45300 | 45300 | 45250 | 57 |
| 510 | 20241115 | 120900 | 4145718600 | 45250 | 45250 | 45250 | 45200 | 163 |
| 511 | 20241115 | 120800 | 4138345700 | 45200 | 45250 | 45250 | 45200 | 170 |
| 512 | 20241115 | 120700 | 4130653250 | 45300 | 45250 | 45300 | 45200 | 439 |
| 513 | 20241115 | 120600 | 4110788200 | 45250 | 45150 | 45250 | 45100 | 414 |
| 514 | 20241115 | 120500 | 4092081600 | 45200 | 45150 | 45200 | 45100 | 188 |
| 515 | 20241115 | 120400 | 4083588950 | 45150 | 45100 | 45150 | 45100 | 143 |
| 516 | 20241115 | 120300 | 4077133450 | 45150 | 45100 | 45150 | 45100 | 214 |
| 517 | 20241115 | 120200 | 4067475450 | 45100 | 45150 | 45150 | 45100 | 83 |
| 518 | 20241115 | 120100 | 4063731650 | 45150 | 45150 | 45150 | 45100 | 231 |
| 519 | 20241115 | 120000 | 4053306700 | 45100 | 45150 | 45200 | 45100 | 245 |
| 520 | 20241115 | 115900 | 4042247100 | 45150 | 45150 | 45200 | 45150 | 95 |
| 521 | 20241115 | 115800 | 4037956250 | 45150 | 45250 | 45300 | 45150 | 397 |
| 522 | 20241115 | 115700 | 4020004700 | 45250 | 45300 | 45300 | 45200 | 212 |
| 523 | 20241115 | 115600 | 4010417450 | 45300 | 45250 | 45300 | 45200 | 229 |
| 524 | 20241115 | 115500 | 4000055000 | 45250 | 45350 | 45400 | 45250 | 172 |
| 525 | 20241115 | 115400 | 3992260000 | 45400 | 45350 | 45400 | 45300 | 107 |
| 526 | 20241115 | 115300 | 3987407400 | 45350 | 45350 | 45400 | 45300 | 68 |
| 527 | 20241115 | 115200 | 3984324150 | 45350 | 45300 | 45400 | 45300 | 171 |
| 528 | 20241115 | 115100 | 3976572750 | 45300 | 45300 | 45300 | 45250 | 50 |
| 529 | 20241115 | 115000 | 3974309300 | 45300 | 45350 | 45350 | 45250 | 144 |
| 530 | 20241115 | 114900 | 3967786900 | 45300 | 45450 | 45450 | 45300 | 300 |
| 531 | 20241115 | 114800 | 3954166350 | 45450 | 45250 | 45450 | 45200 | 1225 |
| 532 | 20241115 | 114700 | 3898609050 | 45250 | 45300 | 45300 | 45250 | 114 |
| 533 | 20241115 | 114600 | 3893450500 | 45250 | 45250 | 45300 | 45250 | 178 |
| 534 | 20241115 | 114500 | 3885391250 | 45250 | 45300 | 45300 | 45250 | 13 |
| 535 | 20241115 | 114400 | 3884802650 | 45250 | 45250 | 45250 | 45200 | 188 |
| 536 | 20241115 | 114300 | 3876300100 | 45200 | 45250 | 45300 | 45200 | 140 |
| 537 | 20241115 | 114200 | 3869966900 | 45200 | 45200 | 45250 | 45200 | 108 |
| 538 | 20241115 | 114100 | 3865084500 | 45250 | 45300 | 45300 | 45250 | 145 |
| 539 | 20241115 | 114000 | 3858518600 | 45250 | 45250 | 45300 | 45250 | 42 |
| 540 | 20241115 | 113900 | 3856616600 | 45300 | 45300 | 45350 | 45300 | 241 |
| 541 | 20241115 | 113800 | 3845694000 | 45300 | 45300 | 45300 | 45300 | 161 |
| 542 | 20241115 | 113700 | 3838400700 | 45250 | 45250 | 45300 | 45200 | 360 |
| 543 | 20241115 | 113600 | 3822100050 | 45300 | 45300 | 45300 | 45200 | 91 |
| 544 | 20241115 | 113500 | 3817984550 | 45250 | 45300 | 45300 | 45250 | 317 |
| 545 | 20241115 | 113400 | 3803635600 | 45250 | 45300 | 45300 | 45200 | 97 |
| 546 | 20241115 | 113300 | 3799245250 | 45300 | 45300 | 45300 | 45200 | 311 |
| 547 | 20241115 | 113200 | 3785180050 | 45250 | 45300 | 45350 | 45250 | 67 |
| 548 | 20241115 | 113100 | 3782144700 | 45300 | 45250 | 45350 | 45200 | 190 |
| 549 | 20241115 | 113000 | 3773541900 | 45250 | 45200 | 45250 | 45100 | 337 |
| 550 | 20241115 | 112900 | 3758318550 | 45200 | 45150 | 45200 | 45100 | 130 |
| 551 | 20241115 | 112800 | 3752448600 | 45150 | 45150 | 45150 | 45050 | 139 |
| 552 | 20241115 | 112700 | 3746181050 | 45200 | 45100 | 45200 | 45050 | 199 |
| 553 | 20241115 | 112600 | 3737200750 | 45050 | 45050 | 45150 | 45000 | 134 |
| 554 | 20241115 | 112500 | 3731160300 | 45050 | 45100 | 45100 | 45000 | 125 |
| 555 | 20241115 | 112400 | 3725527800 | 45200 | 44950 | 45200 | 44900 | 1313 |
| 556 | 20241115 | 112300 | 3666344300 | 44950 | 44900 | 45000 | 44850 | 361 |
| 557 | 20241115 | 112200 | 3650139150 | 44800 | 44950 | 44950 | 44800 | 316 |
| 558 | 20241115 | 112100 | 3635953200 | 44900 | 44900 | 44950 | 44900 | 102 |
| 559 | 20241115 | 112000 | 3631371900 | 44950 | 44850 | 44950 | 44800 | 479 |
| 560 | 20241115 | 111900 | 3609868750 | 44850 | 44900 | 44950 | 44850 | 116 |
| 561 | 20241115 | 111800 | 3604660250 | 44900 | 44850 | 44950 | 44850 | 187 |
| 562 | 20241115 | 111700 | 3596269250 | 44850 | 44900 | 44950 | 44850 | 212 |
| 563 | 20241115 | 111600 | 3586749100 | 44950 | 44950 | 45000 | 44900 | 147 |
| 564 | 20241115 | 111500 | 3580140150 | 44900 | 45000 | 45000 | 44900 | 77 |
| 565 | 20241115 | 111400 | 3576676450 | 44950 | 44900 | 45000 | 44900 | 236 |
| 566 | 20241115 | 111300 | 3566075950 | 44900 | 45000 | 45000 | 44900 | 135 |
| 567 | 20241115 | 111200 | 3560006050 | 45000 | 44950 | 45000 | 44900 | 292 |
| 568 | 20241115 | 111100 | 3546888500 | 44950 | 44950 | 44950 | 44900 | 82 |
| 569 | 20241115 | 111000 | 3543205750 | 44900 | 44900 | 44950 | 44850 | 136 |
| 570 | 20241115 | 110900 | 3537100300 | 44900 | 44900 | 44950 | 44850 | 126 |
| 571 | 20241115 | 110800 | 3531447400 | 44900 | 44900 | 44950 | 44850 | 136 |
| 572 | 20241115 | 110700 | 3525341000 | 44900 | 44950 | 44950 | 44850 | 267 |
| 573 | 20241115 | 110600 | 3513351000 | 44900 | 44900 | 44950 | 44900 | 109 |
| 574 | 20241115 | 110500 | 3508454600 | 44950 | 44900 | 45000 | 44900 | 265 |
| 575 | 20241115 | 110400 | 3496541350 | 44950 | 44950 | 45000 | 44900 | 120 |
| 576 | 20241115 | 110300 | 3491147250 | 44900 | 44900 | 45000 | 44850 | 232 |
| 577 | 20241115 | 110200 | 3480729500 | 44950 | 45050 | 45050 | 44900 | 100 |
| 578 | 20241115 | 110100 | 3476235150 | 44950 | 45050 | 45050 | 44950 | 242 |
| 579 | 20241115 | 110000 | 3465349150 | 45000 | 45150 | 45150 | 44900 | 252 |
| 580 | 20241115 | 105900 | 3454015800 | 45150 | 45000 | 45150 | 44950 | 44 |
| 581 | 20241115 | 105800 | 3452035950 | 45000 | 45050 | 45050 | 45000 | 73 |
| 582 | 20241115 | 105700 | 3448750800 | 45000 | 44900 | 45000 | 44900 | 186 |
| 583 | 20241115 | 105600 | 3440388450 | 44900 | 44950 | 44950 | 44900 | 378 |
| 584 | 20241115 | 105500 | 3423400500 | 45000 | 45000 | 45150 | 44950 | 556 |
| 585 | 20241115 | 105400 | 3398335700 | 45000 | 45050 | 45050 | 45000 | 445 |
| 586 | 20241115 | 105300 | 3378307400 | 45050 | 45100 | 45150 | 44950 | 283 |
| 587 | 20241115 | 105200 | 3365569550 | 45050 | 45150 | 45150 | 45050 | 544 |
| 588 | 20241115 | 105100 | 3341013800 | 45200 | 45200 | 45250 | 45200 | 94 |
| 589 | 20241115 | 105000 | 3336764950 | 45200 | 45300 | 45300 | 45150 | 523 |
| 590 | 20241115 | 104900 | 3313094900 | 45250 | 45100 | 45250 | 45050 | 710 |
| 591 | 20241115 | 104800 | 3281017600 | 45100 | 45050 | 45100 | 45050 | 119 |
| 592 | 20241115 | 104700 | 3275653950 | 44900 | 45050 | 45050 | 44900 | 72 |
| 593 | 20241115 | 104600 | 3272413550 | 45050 | 45100 | 45100 | 45050 | 130 |
| 594 | 20241115 | 104500 | 3266552400 | 45050 | 45050 | 45100 | 45000 | 631 |
| 595 | 20241115 | 104400 | 3238128350 | 45000 | 44950 | 45050 | 44950 | 207 |
| 596 | 20241115 | 104300 | 3228816500 | 45000 | 44950 | 45050 | 44950 | 130 |
| 597 | 20241115 | 104200 | 3222969250 | 44950 | 45150 | 45150 | 44850 | 1631 |
| 598 | 20241115 | 104100 | 3149557050 | 45150 | 45150 | 45150 | 45100 | 41 |
| 599 | 20241115 | 104000 | 3147706600 | 45150 | 45050 | 45200 | 45050 | 136 |
| 600 | 20241115 | 103900 | 3141571050 | 45100 | 44950 | 45100 | 44850 | 1007 |
| 601 | 20241115 | 103800 | 3096323100 | 44900 | 44900 | 44950 | 44800 | 565 |
| 602 | 20241115 | 103700 | 3070961600 | 44850 | 44900 | 44950 | 44800 | 277 |
| 603 | 20241115 | 103600 | 3058537300 | 44900 | 45100 | 45100 | 44850 | 1429 |
| 604 | 20241115 | 103500 | 2994232600 | 45100 | 45200 | 45200 | 45050 | 775 |
| 605 | 20241115 | 103400 | 2959250500 | 45150 | 45200 | 45300 | 45100 | 83 |
| 606 | 20241115 | 103300 | 2955497500 | 45200 | 44900 | 45200 | 44850 | 946 |
| 607 | 20241115 | 103200 | 2912890650 | 45000 | 45100 | 45100 | 44900 | 1155 |
| 608 | 20241115 | 103100 | 2860880400 | 45100 | 45000 | 45100 | 44900 | 1704 |
| 609 | 20241115 | 103000 | 2784276050 | 44950 | 45150 | 45200 | 44950 | 1817 |
| 610 | 20241115 | 102900 | 2702243000 | 45150 | 45150 | 45250 | 45150 | 182 |
| 611 | 20241115 | 102800 | 2694019900 | 45100 | 45100 | 45150 | 45050 | 113 |
| 612 | 20241115 | 102700 | 2688926100 | 45100 | 45150 | 45150 | 45050 | 53 |
| 613 | 20241115 | 102600 | 2686535700 | 45150 | 45250 | 45250 | 45100 | 70 |
| 614 | 20241115 | 102500 | 2683375950 | 45100 | 45150 | 45300 | 45100 | 819 |
| 615 | 20241115 | 102400 | 2646362100 | 45100 | 45050 | 45100 | 45050 | 143 |
| 616 | 20241115 | 102300 | 2639916650 | 45100 | 45100 | 45150 | 45050 | 558 |
| 617 | 20241115 | 102200 | 2614748700 | 45100 | 44850 | 45100 | 44850 | 558 |
| 618 | 20241115 | 102100 | 2589647350 | 44900 | 44900 | 44900 | 44850 | 236 |
| 619 | 20241115 | 102000 | 2579057950 | 44900 | 44900 | 44900 | 44600 | 296 |
| 620 | 20241115 | 101900 | 2565805500 | 44850 | 44700 | 44900 | 44700 | 370 |
| 621 | 20241115 | 101800 | 2549225500 | 44850 | 44900 | 44900 | 44750 | 325 |
| 622 | 20241115 | 101700 | 2534673150 | 44900 | 44900 | 44900 | 44850 | 313 |
| 623 | 20241115 | 101600 | 2520623400 | 44900 | 44850 | 44900 | 44850 | 118 |
| 624 | 20241115 | 101500 | 2515328300 | 44850 | 44850 | 44900 | 44850 | 173 |
| 625 | 20241115 | 101400 | 2507564250 | 44950 | 44800 | 45100 | 44800 | 2300 |
| 626 | 20241115 | 101300 | 2404141650 | 44800 | 44650 | 44800 | 44650 | 132 |
| 627 | 20241115 | 101200 | 2398244100 | 44700 | 44800 | 44800 | 44500 | 2772 |
| 628 | 20241115 | 101100 | 2274406100 | 44800 | 44750 | 44800 | 44750 | 28 |
| 629 | 20241115 | 101000 | 2273152600 | 44750 | 44750 | 44900 | 44750 | 300 |
| 630 | 20241115 | 100900 | 2259721450 | 44750 | 44850 | 44900 | 44750 | 137 |
| 631 | 20241115 | 100800 | 2253582150 | 44750 | 44750 | 45000 | 44750 | 1126 |
| 632 | 20241115 | 100700 | 2203021300 | 44800 | 44800 | 44850 | 44750 | 736 |
| 633 | 20241115 | 100600 | 2170054050 | 44850 | 44900 | 44900 | 44850 | 946 |
| 634 | 20241115 | 100500 | 2127618550 | 44900 | 45000 | 45000 | 44900 | 429 |
| 635 | 20241115 | 100400 | 2108333400 | 45000 | 45000 | 45050 | 44950 | 137 |
| 636 | 20241115 | 100300 | 2102171200 | 45050 | 45050 | 45050 | 44950 | 357 |
| 637 | 20241115 | 100200 | 2086092850 | 45050 | 45050 | 45050 | 44950 | 228 |
| 638 | 20241115 | 100100 | 2075827950 | 45050 | 45100 | 45100 | 44950 | 394 |
| 639 | 20241115 | 100000 | 2058095700 | 45000 | 45000 | 45100 | 44850 | 1097 |
| 640 | 20241115 | 095900 | 2008767600 | 44950 | 44950 | 44950 | 44900 | 126 |
| 641 | 20241115 | 095800 | 2003104300 | 44950 | 44950 | 45000 | 44900 | 241 |
| 642 | 20241115 | 095700 | 1992276750 | 44950 | 45000 | 45150 | 44950 | 157 |
| 643 | 20241115 | 095600 | 1985205850 | 44950 | 45000 | 45150 | 44950 | 459 |
| 644 | 20241115 | 095500 | 1964528900 | 45000 | 45050 | 45150 | 45000 | 220 |
| 645 | 20241115 | 095400 | 1954612350 | 45100 | 45100 | 45100 | 45000 | 232 |
| 646 | 20241115 | 095300 | 1944161700 | 45150 | 45100 | 45150 | 45050 | 163 |
| 647 | 20241115 | 095200 | 1936804600 | 45100 | 45000 | 45100 | 45000 | 116 |
| 648 | 20241115 | 095100 | 1931579750 | 45050 | 45000 | 45050 | 45000 | 334 |
| 649 | 20241115 | 095000 | 1916541100 | 45050 | 45050 | 45050 | 45000 | 141 |
| 650 | 20241115 | 094900 | 1910191500 | 45050 | 45050 | 45100 | 45050 | 120 |
| 651 | 20241115 | 094800 | 1904781300 | 45050 | 45100 | 45150 | 45050 | 314 |
| 652 | 20241115 | 094700 | 1890631850 | 45100 | 45050 | 45100 | 45050 | 103 |
| 653 | 20241115 | 094600 | 1885990250 | 45100 | 45100 | 45100 | 45050 | 64 |
| 654 | 20241115 | 094500 | 1883104050 | 45100 | 45100 | 45100 | 44950 | 341 |
| 655 | 20241115 | 094400 | 1867757100 | 45050 | 45100 | 45100 | 45050 | 119 |
| 656 | 20241115 | 094300 | 1862393450 | 44950 | 45000 | 45100 | 44950 | 795 |
| 657 | 20241115 | 094200 | 1826612100 | 45050 | 45050 | 45050 | 45000 | 148 |
| 658 | 20241115 | 094100 | 1819945450 | 45100 | 45200 | 45200 | 45000 | 355 |
| 659 | 20241115 | 094000 | 1803956550 | 45050 | 45150 | 45150 | 45050 | 300 |
| 660 | 20241115 | 093900 | 1790432150 | 45150 | 44900 | 45200 | 44800 | 1020 |
| 661 | 20241115 | 093800 | 1744520200 | 45000 | 45150 | 45200 | 44900 | 1796 |
| 662 | 20241115 | 093700 | 1663559600 | 45150 | 45250 | 45250 | 45150 | 552 |
| 663 | 20241115 | 093600 | 1638602050 | 45250 | 45300 | 45350 | 45250 | 163 |
| 664 | 20241115 | 093500 | 1631220900 | 45300 | 45400 | 45500 | 45250 | 840 |
| 665 | 20241115 | 093400 | 1593146350 | 45600 | 45450 | 45650 | 45350 | 539 |
| 666 | 20241115 | 093300 | 1568587650 | 45400 | 45450 | 45500 | 45300 | 221 |
| 667 | 20241115 | 093200 | 1558550900 | 45350 | 45500 | 45500 | 45350 | 1503 |
| 668 | 20241115 | 093100 | 1490348950 | 45400 | 45450 | 45650 | 45400 | 382 |
| 669 | 20241115 | 093000 | 1472990200 | 45700 | 45350 | 45750 | 45350 | 630 |
| 670 | 20241115 | 092900 | 1444244700 | 45350 | 45700 | 45700 | 45300 | 1145 |
| 671 | 20241115 | 092800 | 1392106150 | 45700 | 45650 | 45800 | 45550 | 529 |
| 672 | 20241115 | 092700 | 1367925400 | 45750 | 45650 | 45750 | 45550 | 442 |
| 673 | 20241115 | 092600 | 1347740800 | 45600 | 45500 | 45700 | 45450 | 1169 |
| 674 | 20241115 | 092500 | 1294582000 | 45500 | 45850 | 45850 | 45500 | 626 |
| 675 | 20241115 | 092400 | 1265973850 | 45850 | 45800 | 45900 | 45800 | 346 |
| 676 | 20241115 | 092300 | 1250120800 | 45800 | 45950 | 45950 | 45750 | 929 |
| 677 | 20241115 | 092200 | 1207530050 | 46050 | 45900 | 46050 | 45900 | 242 |
| 678 | 20241115 | 092100 | 1196406350 | 45900 | 46200 | 46200 | 45900 | 622 |
| 679 | 20241115 | 092000 | 1167821350 | 46150 | 46100 | 46200 | 45900 | 1542 |
| 680 | 20241115 | 091900 | 1096827150 | 46150 | 45750 | 46150 | 45750 | 1088 |
| 681 | 20241115 | 091800 | 1046733000 | 45750 | 46000 | 46200 | 45750 | 862 |
| 682 | 20241115 | 091700 | 1007161500 | 45950 | 45650 | 46300 | 45650 | 2979 |
| 683 | 20241115 | 091600 | 870368550 | 45650 | 45650 | 45650 | 45600 | 157 |
| 684 | 20241115 | 091500 | 863203500 | 45650 | 45400 | 45650 | 45400 | 1242 |
| 685 | 20241115 | 091400 | 806633750 | 45400 | 45100 | 45400 | 45100 | 285 |
| 686 | 20241115 | 091300 | 793718300 | 45200 | 45100 | 45200 | 45000 | 364 |
| 687 | 20241115 | 091200 | 777284450 | 45100 | 44850 | 45200 | 44850 | 829 |
| 688 | 20241115 | 091100 | 739985200 | 44850 | 44850 | 44900 | 44850 | 337 |
| 689 | 20241115 | 091000 | 724857300 | 44900 | 44900 | 44950 | 44800 | 999 |
| 690 | 20241115 | 090900 | 680052050 | 44900 | 44900 | 45100 | 44800 | 770 |
| 691 | 20241115 | 090800 | 645434750 | 44900 | 44850 | 44900 | 44700 | 792 |
| 692 | 20241115 | 090700 | 609914250 | 44800 | 44800 | 44850 | 44700 | 460 |
| 693 | 20241115 | 090600 | 589313300 | 44800 | 44600 | 44850 | 44600 | 1963 |
| 694 | 20241115 | 090500 | 501573950 | 44550 | 44500 | 44650 | 44400 | 1140 |
| 695 | 20241115 | 090400 | 450844050 | 44450 | 44500 | 44700 | 44400 | 1134 |
| 696 | 20241115 | 090300 | 400415600 | 44700 | 44550 | 44750 | 44450 | 331 |
| 697 | 20241115 | 090200 | 385642050 | 44600 | 44300 | 44600 | 44250 | 1064 |
| 698 | 20241115 | 090100 | 338440400 | 44200 | 44650 | 44650 | 44150 | 2414 |
| 699 | 20241115 | 090000 | 231186200 | 44700 | 44400 | 44950 | 44350 | 5191 |