37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 203800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 3 | 20241115 | 203700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20241115 | 203600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20241115 | 203500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20241115 | 203400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20241115 | 203300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20241115 | 203200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20241115 | 203100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20241115 | 203000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20241115 | 202900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20241115 | 202800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20241115 | 202700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20241115 | 202600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20241115 | 202500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20241115 | 202400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20241115 | 202300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20241115 | 202200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20241115 | 202100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20241115 | 202000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20241115 | 201900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20241115 | 201800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20241115 | 201700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20241115 | 201600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20241115 | 201500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20241115 | 201400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20241115 | 201300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20241115 | 201200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20241115 | 201100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20241115 | 201000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20241115 | 200900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20241115 | 200800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 33 | 20241115 | 200700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20241115 | 200600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20241115 | 200500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20241115 | 200400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20241115 | 200300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20241115 | 200200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20241115 | 200100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20241115 | 200000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20241115 | 195900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20241115 | 195800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20241115 | 195700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20241115 | 195600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20241115 | 195500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20241115 | 195400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20241115 | 195300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20241115 | 195200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20241115 | 195100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20241115 | 195000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20241115 | 194900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20241115 | 194800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20241115 | 194700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20241115 | 194600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20241115 | 194500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20241115 | 194400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20241115 | 194300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20241115 | 194200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20241115 | 194100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20241115 | 194000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20241115 | 193900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20241115 | 193800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 63 | 20241115 | 193700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20241115 | 193600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20241115 | 193500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20241115 | 193400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20241115 | 193300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20241115 | 193200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20241115 | 193100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20241115 | 193000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20241115 | 192900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20241115 | 192800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20241115 | 192700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20241115 | 192600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20241115 | 192500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20241115 | 192400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20241115 | 192300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20241115 | 192200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20241115 | 192100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20241115 | 192000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20241115 | 191900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20241115 | 191800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20241115 | 191700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20241115 | 191600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20241115 | 191500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20241115 | 191400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20241115 | 191300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20241115 | 191200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20241115 | 191100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20241115 | 191000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20241115 | 190900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20241115 | 190800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 93 | 20241115 | 190700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20241115 | 190600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20241115 | 190500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20241115 | 190400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20241115 | 190300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20241115 | 190200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20241115 | 190100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20241115 | 190000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20241115 | 185900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20241115 | 185800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20241115 | 185700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20241115 | 185600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20241115 | 185500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20241115 | 185400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20241115 | 185300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20241115 | 185200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20241115 | 185100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20241115 | 185000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20241115 | 184900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20241115 | 184800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20241115 | 184700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20241115 | 184600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20241115 | 184500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20241115 | 184400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20241115 | 184300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20241115 | 184200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20241115 | 184100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20241115 | 184000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20241115 | 183900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20241115 | 183800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 123 | 20241115 | 183700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20241115 | 183600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20241115 | 183500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20241115 | 183400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20241115 | 183300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20241115 | 183200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20241115 | 183100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20241115 | 183000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20241115 | 182900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20241115 | 182800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20241115 | 182700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20241115 | 182600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20241115 | 182500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20241115 | 182400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20241115 | 182300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20241115 | 182200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20241115 | 182100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20241115 | 182000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20241115 | 181900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20241115 | 181800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20241115 | 181700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20241115 | 181600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20241115 | 181500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20241115 | 181400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20241115 | 181300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20241115 | 181200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20241115 | 181100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20241115 | 181000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20241115 | 180900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20241115 | 180800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 153 | 20241115 | 180700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20241115 | 180600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20241115 | 180500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20241115 | 180400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20241115 | 180300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20241115 | 180200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20241115 | 180100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20241115 | 180000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20241115 | 175900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20241115 | 175800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20241115 | 175700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20241115 | 175600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20241115 | 175500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20241115 | 175400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20241115 | 175300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20241115 | 175200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20241115 | 175100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20241115 | 175000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20241115 | 174900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20241115 | 174800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20241115 | 174700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20241115 | 174600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20241115 | 174500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20241115 | 174400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20241115 | 174300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20241115 | 174200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20241115 | 174100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20241115 | 174000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20241115 | 173900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20241115 | 173800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 183 | 20241115 | 173700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20241115 | 173600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20241115 | 173500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20241115 | 173400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20241115 | 173300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20241115 | 173200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20241115 | 173100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20241115 | 173000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20241115 | 172900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20241115 | 172800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20241115 | 172700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20241115 | 172600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20241115 | 172500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20241115 | 172400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20241115 | 172300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20241115 | 172200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20241115 | 172100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20241115 | 172000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20241115 | 171900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20241115 | 171800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20241115 | 171700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20241115 | 171600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20241115 | 171500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20241115 | 171400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20241115 | 171300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20241115 | 171200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20241115 | 171100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20241115 | 171000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20241115 | 170900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20241115 | 170800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 213 | 20241115 | 170700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20241115 | 170600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20241115 | 170500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20241115 | 170400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20241115 | 170300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20241115 | 170200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20241115 | 170100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20241115 | 170000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20241115 | 165900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20241115 | 165800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20241115 | 165700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20241115 | 165600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20241115 | 165500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20241115 | 165400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20241115 | 165300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20241115 | 165200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20241115 | 165100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20241115 | 165000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20241115 | 164900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20241115 | 164800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20241115 | 164700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20241115 | 164600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20241115 | 164500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20241115 | 164400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20241115 | 164300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20241115 | 164200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20241115 | 164100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20241115 | 164000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20241115 | 163900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20241115 | 163800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 243 | 20241115 | 163700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20241115 | 163600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20241115 | 163500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20241115 | 163400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20241115 | 163300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20241115 | 163200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20241115 | 163100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20241115 | 163000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20241115 | 162900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20241115 | 162800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 253 | 20241115 | 162700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 254 | 20241115 | 162600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 255 | 20241115 | 162500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 256 | 20241115 | 162400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 257 | 20241115 | 162300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 258 | 20241115 | 162200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 259 | 20241115 | 162100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 260 | 20241115 | 162000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 261 | 20241115 | 161900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 262 | 20241115 | 161800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 263 | 20241115 | 161700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 264 | 20241115 | 161600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 265 | 20241115 | 161500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 266 | 20241115 | 161400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 267 | 20241115 | 161300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 268 | 20241115 | 161200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 269 | 20241115 | 161100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 270 | 20241115 | 161000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 271 | 20241115 | 160900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 272 | 20241115 | 160800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 273 | 20241115 | 160700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 274 | 20241115 | 160600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 275 | 20241115 | 160500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 276 | 20241115 | 160400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 277 | 20241115 | 160300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 278 | 20241115 | 160200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 279 | 20241115 | 160100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 280 | 20241115 | 160000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 281 | 20241115 | 155900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 282 | 20241115 | 155800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 283 | 20241115 | 155700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 284 | 20241115 | 155600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 285 | 20241115 | 155500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 286 | 20241115 | 155400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 287 | 20241115 | 155300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 288 | 20241115 | 155200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 289 | 20241115 | 155100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 290 | 20241115 | 155000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 291 | 20241115 | 154900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 292 | 20241115 | 154800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 293 | 20241115 | 154700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 294 | 20241115 | 154600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 295 | 20241115 | 154500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 296 | 20241115 | 154400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 297 | 20241115 | 154300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 298 | 20241115 | 154200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 299 | 20241115 | 154100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 300 | 20241115 | 154000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 301 | 20241115 | 153900 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 302 | 20241115 | 153800 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 303 | 20241115 | 153700 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 304 | 20241115 | 153600 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 305 | 20241115 | 153500 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 306 | 20241115 | 153400 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 307 | 20241115 | 153300 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 308 | 20241115 | 153200 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 309 | 20241115 | 153100 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 310 | 20241115 | 153000 | 5068432800 | 35900 | 35900 | 35900 | 35900 | 1927 |
| 311 | 20241115 | 152900 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 312 | 20241115 | 152800 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 313 | 20241115 | 152700 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 314 | 20241115 | 152600 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 315 | 20241115 | 152500 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 316 | 20241115 | 152400 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 317 | 20241115 | 152300 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 318 | 20241115 | 152200 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 319 | 20241115 | 152100 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 320 | 20241115 | 152000 | 4999253500 | 35650 | 35650 | 35650 | 35650 | 0 |
| 321 | 20241115 | 151900 | 4999253500 | 35650 | 35600 | 35650 | 35300 | 1864 |
| 322 | 20241115 | 151800 | 4933202850 | 35650 | 35550 | 35650 | 35450 | 2685 |
| 323 | 20241115 | 151700 | 4837884100 | 35550 | 35650 | 35700 | 35550 | 1180 |
| 324 | 20241115 | 151600 | 4795894300 | 35650 | 35700 | 35700 | 35650 | 188 |
| 325 | 20241115 | 151500 | 4789189600 | 35650 | 35850 | 35850 | 35600 | 1387 |
| 326 | 20241115 | 151400 | 4739672450 | 35850 | 35850 | 35850 | 35800 | 134 |
| 327 | 20241115 | 151300 | 4734871750 | 35800 | 35850 | 35850 | 35800 | 155 |
| 328 | 20241115 | 151200 | 4729320550 | 35850 | 35800 | 35850 | 35750 | 322 |
| 329 | 20241115 | 151100 | 4717793800 | 35800 | 35850 | 35850 | 35800 | 409 |
| 330 | 20241115 | 151000 | 4703133900 | 35850 | 35900 | 35950 | 35850 | 280 |
| 331 | 20241115 | 150900 | 4693083250 | 35950 | 35900 | 35950 | 35850 | 743 |
| 332 | 20241115 | 150800 | 4666418200 | 35950 | 36000 | 36000 | 35950 | 98 |
| 333 | 20241115 | 150700 | 4662890750 | 36000 | 36000 | 36000 | 35950 | 202 |
| 334 | 20241115 | 150600 | 4655620850 | 35950 | 36050 | 36050 | 35950 | 163 |
| 335 | 20241115 | 150500 | 4649751500 | 36050 | 35900 | 36050 | 35900 | 237 |
| 336 | 20241115 | 150400 | 4641240200 | 35900 | 35800 | 35900 | 35800 | 141 |
| 337 | 20241115 | 150300 | 4636186000 | 35800 | 35800 | 35850 | 35800 | 216 |
| 338 | 20241115 | 150200 | 4628450700 | 35800 | 35850 | 35900 | 35800 | 255 |
| 339 | 20241115 | 150100 | 4619315450 | 35900 | 35850 | 35900 | 35850 | 128 |
| 340 | 20241115 | 150000 | 4614723150 | 35850 | 35900 | 35900 | 35800 | 72 |
| 341 | 20241115 | 145900 | 4612139400 | 35800 | 35900 | 35900 | 35800 | 265 |
| 342 | 20241115 | 145800 | 4602646100 | 35850 | 35900 | 35900 | 35850 | 132 |
| 343 | 20241115 | 145700 | 4597908950 | 35900 | 35900 | 35900 | 35850 | 187 |
| 344 | 20241115 | 145600 | 4591197000 | 35900 | 35900 | 35950 | 35900 | 76 |
| 345 | 20241115 | 145500 | 4588466050 | 35900 | 35900 | 35950 | 35900 | 135 |
| 346 | 20241115 | 145400 | 4583617050 | 35950 | 35950 | 35950 | 35850 | 128 |
| 347 | 20241115 | 145300 | 4579019500 | 35900 | 35900 | 35900 | 35850 | 160 |
| 348 | 20241115 | 145200 | 4573279900 | 35950 | 35950 | 35950 | 35850 | 493 |
| 349 | 20241115 | 145100 | 4555579600 | 35950 | 35900 | 35950 | 35900 | 72 |
| 350 | 20241115 | 145000 | 4552992300 | 35900 | 36000 | 36000 | 35900 | 542 |
| 351 | 20241115 | 144900 | 4533507250 | 36000 | 35950 | 36000 | 35950 | 178 |
| 352 | 20241115 | 144800 | 4527101750 | 35950 | 35900 | 36000 | 35900 | 272 |
| 353 | 20241115 | 144700 | 4517327800 | 35900 | 36000 | 36000 | 35900 | 113 |
| 354 | 20241115 | 144600 | 4513266800 | 35900 | 35900 | 36000 | 35900 | 630 |
| 355 | 20241115 | 144500 | 4490627500 | 35950 | 36050 | 36050 | 35900 | 687 |
| 356 | 20241115 | 144400 | 4465929600 | 36050 | 36100 | 36100 | 36000 | 1700 |
| 357 | 20241115 | 144300 | 4404643650 | 36100 | 36150 | 36150 | 36100 | 191 |
| 358 | 20241115 | 144200 | 4397742300 | 36150 | 36150 | 36200 | 36150 | 149 |
| 359 | 20241115 | 144100 | 4392354800 | 36200 | 36150 | 36200 | 36150 | 299 |
| 360 | 20241115 | 144000 | 4381543450 | 36200 | 36250 | 36250 | 36200 | 264 |
| 361 | 20241115 | 143900 | 4371983950 | 36300 | 36300 | 36300 | 36300 | 40 |
| 362 | 20241115 | 143800 | 4370531950 | 36250 | 36200 | 36250 | 36200 | 132 |
| 363 | 20241115 | 143700 | 4365752550 | 36250 | 36250 | 36250 | 36200 | 181 |
| 364 | 20241115 | 143600 | 4359196850 | 36250 | 36250 | 36250 | 36200 | 61 |
| 365 | 20241115 | 143500 | 4356985750 | 36250 | 36250 | 36300 | 36200 | 79 |
| 366 | 20241115 | 143400 | 4354121300 | 36250 | 36250 | 36300 | 36250 | 117 |
| 367 | 20241115 | 143300 | 4349879050 | 36300 | 36250 | 36300 | 36250 | 162 |
| 368 | 20241115 | 143200 | 4344004050 | 36250 | 36250 | 36300 | 36250 | 100 |
| 369 | 20241115 | 143100 | 4340376550 | 36300 | 36250 | 36300 | 36250 | 79 |
| 370 | 20241115 | 143000 | 4337511800 | 36250 | 36350 | 36350 | 36250 | 345 |
| 371 | 20241115 | 142900 | 4325003350 | 36300 | 36350 | 36350 | 36300 | 84 |
| 372 | 20241115 | 142800 | 4321952100 | 36300 | 36150 | 36300 | 36150 | 391 |
| 373 | 20241115 | 142700 | 4307779650 | 36150 | 36200 | 36200 | 36100 | 137 |
| 374 | 20241115 | 142600 | 4302825300 | 36150 | 36200 | 36200 | 36150 | 74 |
| 375 | 20241115 | 142500 | 4300146700 | 36150 | 36200 | 36200 | 36150 | 174 |
| 376 | 20241115 | 142400 | 4293853800 | 36250 | 36200 | 36250 | 36200 | 155 |
| 377 | 20241115 | 142300 | 4288240750 | 36200 | 36200 | 36250 | 36200 | 56 |
| 378 | 20241115 | 142200 | 4286211000 | 36250 | 36350 | 36350 | 36150 | 389 |
| 379 | 20241115 | 142100 | 4272109450 | 36300 | 36350 | 36350 | 36300 | 158 |
| 380 | 20241115 | 142000 | 4266366550 | 36300 | 36350 | 36350 | 36300 | 114 |
| 381 | 20241115 | 141900 | 4262226350 | 36300 | 36350 | 36350 | 36300 | 164 |
| 382 | 20241115 | 141800 | 4256271650 | 36350 | 36300 | 36350 | 36300 | 45 |
| 383 | 20241115 | 141700 | 4254636150 | 36300 | 36300 | 36350 | 36300 | 101 |
| 384 | 20241115 | 141600 | 4250967850 | 36350 | 36350 | 36400 | 36350 | 172 |
| 385 | 20241115 | 141500 | 4244714050 | 36350 | 36400 | 36400 | 36300 | 67 |
| 386 | 20241115 | 141400 | 4242277900 | 36400 | 36400 | 36400 | 36350 | 217 |
| 387 | 20241115 | 141300 | 4234387400 | 36350 | 36400 | 36400 | 36350 | 99 |
| 388 | 20241115 | 141200 | 4230786250 | 36350 | 36450 | 36450 | 36350 | 99 |
| 389 | 20241115 | 141100 | 4227182450 | 36300 | 36400 | 36450 | 36300 | 380 |
| 390 | 20241115 | 141000 | 4213350350 | 36400 | 36250 | 36400 | 36250 | 89 |
| 391 | 20241115 | 140900 | 4210118500 | 36350 | 36200 | 36350 | 36200 | 1057 |
| 392 | 20241115 | 140800 | 4171762200 | 36200 | 36150 | 36200 | 36150 | 63 |
| 393 | 20241115 | 140700 | 4169482250 | 36100 | 36150 | 36200 | 36100 | 118 |
| 394 | 20241115 | 140600 | 4165217450 | 36200 | 36150 | 36200 | 36100 | 128 |
| 395 | 20241115 | 140500 | 4160591100 | 36150 | 36200 | 36200 | 36150 | 94 |
| 396 | 20241115 | 140400 | 4157190400 | 36150 | 36150 | 36150 | 36100 | 146 |
| 397 | 20241115 | 140300 | 4151916000 | 36150 | 36150 | 36150 | 36100 | 35 |
| 398 | 20241115 | 140200 | 4150650850 | 36200 | 36150 | 36200 | 36100 | 122 |
| 399 | 20241115 | 140100 | 4146242300 | 36200 | 36200 | 36200 | 36100 | 54 |
| 400 | 20241115 | 140000 | 4144288350 | 36200 | 36100 | 36200 | 36100 | 134 |
| 401 | 20241115 | 135900 | 4139448950 | 36250 | 36250 | 36300 | 36100 | 1229 |
| 402 | 20241115 | 135800 | 4095039900 | 36250 | 36250 | 36300 | 36250 | 117 |
| 403 | 20241115 | 135700 | 4090797100 | 36250 | 36300 | 36300 | 36250 | 116 |
| 404 | 20241115 | 135600 | 4086589600 | 36250 | 36350 | 36350 | 36250 | 65 |
| 405 | 20241115 | 135500 | 4084228350 | 36300 | 36400 | 36400 | 36300 | 55 |
| 406 | 20241115 | 135400 | 4082228750 | 36400 | 36350 | 36400 | 36350 | 43 |
| 407 | 20241115 | 135300 | 4080664700 | 36400 | 36300 | 36400 | 36250 | 207 |
| 408 | 20241115 | 135200 | 4073149250 | 36300 | 36300 | 36300 | 36300 | 50 |
| 409 | 20241115 | 135100 | 4071334250 | 36300 | 36300 | 36300 | 36250 | 113 |
| 410 | 20241115 | 135000 | 4067235850 | 36300 | 36250 | 36300 | 36250 | 100 |
| 411 | 20241115 | 134900 | 4063608350 | 36300 | 36250 | 36300 | 36200 | 47 |
| 412 | 20241115 | 134800 | 4061903850 | 36300 | 36300 | 36300 | 36300 | 20 |
| 413 | 20241115 | 134700 | 4061177850 | 36200 | 36100 | 36200 | 36100 | 347 |
| 414 | 20241115 | 134600 | 4048635450 | 36150 | 36150 | 36150 | 36050 | 190 |
| 415 | 20241115 | 134500 | 4041774600 | 36150 | 36150 | 36150 | 36100 | 432 |
| 416 | 20241115 | 134400 | 4026158050 | 36150 | 36200 | 36200 | 36150 | 88 |
| 417 | 20241115 | 134300 | 4022975850 | 36200 | 36200 | 36200 | 36150 | 160 |
| 418 | 20241115 | 134200 | 4017187150 | 36250 | 36200 | 36250 | 36200 | 130 |
| 419 | 20241115 | 134100 | 4012479150 | 36200 | 36250 | 36250 | 36200 | 127 |
| 420 | 20241115 | 134000 | 4007879250 | 36250 | 36250 | 36250 | 36250 | 20 |
| 421 | 20241115 | 133900 | 4007154250 | 36250 | 36250 | 36300 | 36200 | 195 |
| 422 | 20241115 | 133800 | 4000087200 | 36200 | 36250 | 36300 | 36200 | 98 |
| 423 | 20241115 | 133700 | 3996533450 | 36250 | 36250 | 36250 | 36200 | 316 |
| 424 | 20241115 | 133600 | 3985078650 | 36250 | 36250 | 36250 | 36200 | 79 |
| 425 | 20241115 | 133500 | 3982216750 | 36300 | 36200 | 36300 | 36200 | 136 |
| 426 | 20241115 | 133400 | 3977285350 | 36250 | 36300 | 36300 | 36250 | 118 |
| 427 | 20241115 | 133300 | 3973005850 | 36300 | 36150 | 36300 | 36150 | 307 |
| 428 | 20241115 | 133200 | 3961890600 | 36200 | 36150 | 36200 | 36150 | 33 |
| 429 | 20241115 | 133100 | 3960696050 | 36200 | 36250 | 36300 | 36150 | 265 |
| 430 | 20241115 | 133000 | 3951098900 | 36250 | 36250 | 36300 | 36250 | 155 |
| 431 | 20241115 | 132900 | 3945473500 | 36250 | 36200 | 36250 | 36200 | 199 |
| 432 | 20241115 | 132800 | 3938265650 | 36150 | 36150 | 36200 | 36150 | 35 |
| 433 | 20241115 | 132700 | 3936998900 | 36250 | 36300 | 36350 | 36200 | 1027 |
| 434 | 20241115 | 132600 | 3899741350 | 36300 | 36350 | 36350 | 36300 | 75 |
| 435 | 20241115 | 132500 | 3897016350 | 36350 | 36400 | 36400 | 36350 | 74 |
| 436 | 20241115 | 132400 | 3894325950 | 36400 | 36400 | 36400 | 36350 | 70 |
| 437 | 20241115 | 132300 | 3891778450 | 36400 | 36400 | 36400 | 36350 | 62 |
| 438 | 20241115 | 132200 | 3889522750 | 36350 | 36450 | 36700 | 36350 | 179 |
| 439 | 20241115 | 132100 | 3882981350 | 36450 | 36650 | 36700 | 36450 | 555 |
| 440 | 20241115 | 132000 | 3862677500 | 36650 | 36250 | 36650 | 36200 | 567 |
| 441 | 20241115 | 131900 | 3841991600 | 36250 | 36200 | 36250 | 36200 | 65 |
| 442 | 20241115 | 131800 | 3839635550 | 36200 | 36250 | 36300 | 36200 | 302 |
| 443 | 20241115 | 131700 | 3828696950 | 36200 | 36250 | 36250 | 36200 | 92 |
| 444 | 20241115 | 131600 | 3825363050 | 36250 | 36250 | 36250 | 36150 | 191 |
| 445 | 20241115 | 131500 | 3818446550 | 36250 | 36200 | 36300 | 36200 | 125 |
| 446 | 20241115 | 131400 | 3813917550 | 36200 | 36150 | 36250 | 36150 | 63 |
| 447 | 20241115 | 131300 | 3811635050 | 36150 | 36200 | 36250 | 36150 | 112 |
| 448 | 20241115 | 131200 | 3807581500 | 36200 | 36200 | 36300 | 36150 | 258 |
| 449 | 20241115 | 131100 | 3798229050 | 36200 | 36300 | 36300 | 36200 | 324 |
| 450 | 20241115 | 131000 | 3786489000 | 36300 | 36300 | 36350 | 36250 | 177 |
| 451 | 20241115 | 130900 | 3780063200 | 36300 | 36250 | 36300 | 36250 | 368 |
| 452 | 20241115 | 130800 | 3766721700 | 36200 | 36150 | 36200 | 36100 | 337 |
| 453 | 20241115 | 130700 | 3754538350 | 36100 | 35950 | 36150 | 35950 | 606 |
| 454 | 20241115 | 130600 | 3732690300 | 35950 | 35850 | 35950 | 35850 | 598 |
| 455 | 20241115 | 130500 | 3711234900 | 35850 | 35750 | 35850 | 35750 | 990 |
| 456 | 20241115 | 130400 | 3675771550 | 35800 | 35700 | 35800 | 35700 | 142 |
| 457 | 20241115 | 130300 | 3670695000 | 35800 | 35800 | 35800 | 35750 | 107 |
| 458 | 20241115 | 130200 | 3666866650 | 35800 | 35750 | 35800 | 35750 | 141 |
| 459 | 20241115 | 130100 | 3661820250 | 35800 | 35750 | 35800 | 35750 | 221 |
| 460 | 20241115 | 130000 | 3653914600 | 35750 | 35750 | 35800 | 35700 | 235 |
| 461 | 20241115 | 125900 | 3645511850 | 35750 | 35750 | 35800 | 35750 | 67 |
| 462 | 20241115 | 125800 | 3643115150 | 35700 | 35650 | 35700 | 35650 | 56 |
| 463 | 20241115 | 125700 | 3641118250 | 35650 | 35700 | 35700 | 35650 | 26 |
| 464 | 20241115 | 125600 | 3640190700 | 35700 | 35650 | 35700 | 35600 | 347 |
| 465 | 20241115 | 125500 | 3627815650 | 35700 | 35700 | 35700 | 35700 | 7 |
| 466 | 20241115 | 125400 | 3627565750 | 35700 | 35700 | 35700 | 35650 | 82 |
| 467 | 20241115 | 125300 | 3624640600 | 35700 | 35700 | 35700 | 35700 | 4 |
| 468 | 20241115 | 125200 | 3624497800 | 35700 | 35700 | 35750 | 35700 | 167 |
| 469 | 20241115 | 125100 | 3618532800 | 35700 | 35700 | 35700 | 35700 | 11 |
| 470 | 20241115 | 125000 | 3618140100 | 35700 | 35700 | 35750 | 35700 | 8 |
| 471 | 20241115 | 124900 | 3617854450 | 35750 | 35750 | 35750 | 35750 | 1 |
| 472 | 20241115 | 124800 | 3617818700 | 35800 | 35600 | 35800 | 35600 | 316 |
| 473 | 20241115 | 124700 | 3606531700 | 35600 | 35600 | 35600 | 35600 | 75 |
| 474 | 20241115 | 124600 | 3603861700 | 35600 | 35550 | 35600 | 35550 | 143 |
| 475 | 20241115 | 124500 | 3598776050 | 35550 | 35550 | 35550 | 35550 | 127 |
| 476 | 20241115 | 124400 | 3594261200 | 35600 | 35600 | 35600 | 35600 | 100 |
| 477 | 20241115 | 124300 | 3590701200 | 35600 | 35600 | 35600 | 35600 | 180 |
| 478 | 20241115 | 124200 | 3584293200 | 35600 | 35650 | 35650 | 35600 | 41 |
| 479 | 20241115 | 124100 | 3582831850 | 35700 | 35800 | 35800 | 35700 | 132 |
| 480 | 20241115 | 124000 | 3578116750 | 35850 | 35650 | 35850 | 35650 | 84 |
| 481 | 20241115 | 123900 | 3575114650 | 35700 | 35650 | 35700 | 35650 | 392 |
| 482 | 20241115 | 123800 | 3561126150 | 35700 | 35700 | 35700 | 35700 | 65 |
| 483 | 20241115 | 123700 | 3558805650 | 35700 | 35750 | 35750 | 35700 | 22 |
| 484 | 20241115 | 123600 | 3558019250 | 35750 | 35800 | 35800 | 35750 | 43 |
| 485 | 20241115 | 123500 | 3556481350 | 35800 | 35800 | 35800 | 35750 | 24 |
| 486 | 20241115 | 123400 | 3555622300 | 35800 | 35800 | 35800 | 35800 | 99 |
| 487 | 20241115 | 123300 | 3552078100 | 35750 | 35850 | 35850 | 35750 | 55 |
| 488 | 20241115 | 123200 | 3550107250 | 35850 | 35850 | 35850 | 35850 | 1 |
| 489 | 20241115 | 123100 | 3550071400 | 35750 | 35700 | 35750 | 35700 | 179 |
| 490 | 20241115 | 123000 | 3543673800 | 35750 | 35700 | 35750 | 35700 | 59 |
| 491 | 20241115 | 122900 | 3541565850 | 35700 | 35700 | 35700 | 35650 | 118 |
| 492 | 20241115 | 122800 | 3537353400 | 35700 | 35700 | 35750 | 35650 | 21 |
| 493 | 20241115 | 122700 | 3536603900 | 35700 | 35700 | 35700 | 35700 | 71 |
| 494 | 20241115 | 122600 | 3534069200 | 35650 | 35600 | 35650 | 35600 | 253 |
| 495 | 20241115 | 122500 | 3525053050 | 35600 | 35600 | 35600 | 35600 | 52 |
| 496 | 20241115 | 122400 | 3523201850 | 35600 | 35600 | 35600 | 35600 | 47 |
| 497 | 20241115 | 122300 | 3521528650 | 35600 | 35600 | 35600 | 35600 | 5 |
| 498 | 20241115 | 122200 | 3521350650 | 35600 | 35600 | 35600 | 35600 | 48 |
| 499 | 20241115 | 122100 | 3519641850 | 35600 | 35550 | 35600 | 35550 | 215 |
| 500 | 20241115 | 122000 | 3511989050 | 35550 | 35550 | 35550 | 35550 | 44 |
| 501 | 20241115 | 121900 | 3510424850 | 35550 | 35550 | 35550 | 35550 | 9 |
| 502 | 20241115 | 121800 | 3510104900 | 35600 | 35600 | 35600 | 35600 | 226 |
| 503 | 20241115 | 121700 | 3502059300 | 35600 | 35550 | 35600 | 35550 | 790 |
| 504 | 20241115 | 121600 | 3473963150 | 35500 | 35550 | 35550 | 35500 | 5 |
| 505 | 20241115 | 121500 | 3473785600 | 35550 | 35550 | 35550 | 35550 | 91 |
| 506 | 20241115 | 121400 | 3470550550 | 35550 | 35550 | 35600 | 35550 | 16 |
| 507 | 20241115 | 121300 | 3469981600 | 35550 | 35550 | 35550 | 35550 | 68 |
| 508 | 20241115 | 121200 | 3467564200 | 35550 | 35550 | 35550 | 35550 | 145 |
| 509 | 20241115 | 121100 | 3462409450 | 35550 | 35500 | 35600 | 35500 | 55 |
| 510 | 20241115 | 121000 | 3460454200 | 35500 | 35500 | 35500 | 35500 | 86 |
| 511 | 20241115 | 120900 | 3457401200 | 35500 | 35500 | 35500 | 35500 | 76 |
| 512 | 20241115 | 120800 | 3454703200 | 35500 | 35500 | 35500 | 35450 | 73 |
| 513 | 20241115 | 120700 | 3452111900 | 35500 | 35450 | 35500 | 35450 | 67 |
| 514 | 20241115 | 120600 | 3449735600 | 35450 | 35550 | 35550 | 35450 | 4 |
| 515 | 20241115 | 120500 | 3449593700 | 35550 | 35550 | 35550 | 35550 | 55 |
| 516 | 20241115 | 120400 | 3447638450 | 35550 | 35450 | 35550 | 35450 | 507 |
| 517 | 20241115 | 120300 | 3429641850 | 35450 | 35450 | 35450 | 35400 | 49 |
| 518 | 20241115 | 120200 | 3427905000 | 35450 | 35450 | 35450 | 35400 | 86 |
| 519 | 20241115 | 120100 | 3424856700 | 35450 | 35450 | 35450 | 35450 | 28 |
| 520 | 20241115 | 120000 | 3423864100 | 35450 | 35450 | 35450 | 35400 | 108 |
| 521 | 20241115 | 115900 | 3420035550 | 35400 | 35450 | 35450 | 35400 | 109 |
| 522 | 20241115 | 115800 | 3416171900 | 35400 | 35400 | 35400 | 35400 | 0 |
| 523 | 20241115 | 115700 | 3416171900 | 35400 | 35400 | 35400 | 35400 | 74 |
| 524 | 20241115 | 115600 | 3413552300 | 35400 | 35350 | 35400 | 35350 | 152 |
| 525 | 20241115 | 115500 | 3408173750 | 35350 | 35350 | 35350 | 35350 | 50 |
| 526 | 20241115 | 115400 | 3406406250 | 35500 | 35400 | 35500 | 35300 | 1156 |
| 527 | 20241115 | 115300 | 3365532650 | 35450 | 35450 | 35450 | 35450 | 250 |
| 528 | 20241115 | 115200 | 3356670150 | 35450 | 35450 | 35450 | 35450 | 67 |
| 529 | 20241115 | 115100 | 3354295000 | 35500 | 35400 | 35500 | 35400 | 238 |
| 530 | 20241115 | 115000 | 3345860500 | 35350 | 35300 | 35350 | 35300 | 114 |
| 531 | 20241115 | 114900 | 3341831800 | 35300 | 35300 | 35300 | 35300 | 53 |
| 532 | 20241115 | 114800 | 3339960900 | 35350 | 35350 | 35350 | 35300 | 142 |
| 533 | 20241115 | 114700 | 3334943600 | 35300 | 35300 | 35350 | 35300 | 71 |
| 534 | 20241115 | 114600 | 3332437250 | 35350 | 35350 | 35350 | 35350 | 35 |
| 535 | 20241115 | 114500 | 3331200000 | 35350 | 35350 | 35350 | 35350 | 5 |
| 536 | 20241115 | 114400 | 3331023250 | 35350 | 35400 | 35400 | 35350 | 79 |
| 537 | 20241115 | 114300 | 3328230100 | 35400 | 35400 | 35400 | 35400 | 57 |
| 538 | 20241115 | 114200 | 3326212300 | 35400 | 35350 | 35400 | 35350 | 143 |
| 539 | 20241115 | 114100 | 3321151300 | 35400 | 35400 | 35400 | 35400 | 20 |
| 540 | 20241115 | 114000 | 3320443300 | 35350 | 35400 | 35400 | 35350 | 271 |
| 541 | 20241115 | 113900 | 3310850300 | 35400 | 35400 | 35400 | 35400 | 67 |
| 542 | 20241115 | 113800 | 3308478500 | 35400 | 35350 | 35400 | 35350 | 209 |
| 543 | 20241115 | 113700 | 3301082400 | 35350 | 35350 | 35350 | 35350 | 26 |
| 544 | 20241115 | 113600 | 3300163300 | 35350 | 35350 | 35350 | 35350 | 149 |
| 545 | 20241115 | 113500 | 3294896150 | 35350 | 35350 | 35350 | 35350 | 276 |
| 546 | 20241115 | 113400 | 3285139550 | 35300 | 35350 | 35350 | 35300 | 504 |
| 547 | 20241115 | 113300 | 3267328450 | 35350 | 35350 | 35350 | 35350 | 1097 |
| 548 | 20241115 | 113200 | 3228549500 | 35350 | 35400 | 35400 | 35350 | 445 |
| 549 | 20241115 | 113100 | 3212813800 | 35400 | 35450 | 35450 | 35400 | 345 |
| 550 | 20241115 | 113000 | 3200600700 | 35450 | 35450 | 35450 | 35400 | 296 |
| 551 | 20241115 | 112900 | 3190112750 | 35450 | 35450 | 35450 | 35450 | 128 |
| 552 | 20241115 | 112800 | 3185575150 | 35450 | 35450 | 35450 | 35450 | 13 |
| 553 | 20241115 | 112700 | 3185114300 | 35500 | 35500 | 35500 | 35500 | 106 |
| 554 | 20241115 | 112600 | 3181351300 | 35450 | 35450 | 35450 | 35400 | 440 |
| 555 | 20241115 | 112500 | 3165765450 | 35500 | 35500 | 35600 | 35500 | 137 |
| 556 | 20241115 | 112400 | 3160892900 | 35500 | 35550 | 35550 | 35500 | 13 |
| 557 | 20241115 | 112300 | 3160430950 | 35500 | 35400 | 35500 | 35400 | 559 |
| 558 | 20241115 | 112200 | 3140615250 | 35400 | 35450 | 35450 | 35400 | 14 |
| 559 | 20241115 | 112100 | 3140119150 | 35450 | 35450 | 35450 | 35400 | 700 |
| 560 | 20241115 | 112000 | 3115320450 | 35450 | 35450 | 35450 | 35450 | 7 |
| 561 | 20241115 | 111900 | 3115072300 | 35500 | 35500 | 35500 | 35500 | 31 |
| 562 | 20241115 | 111800 | 3113971800 | 35500 | 35500 | 35500 | 35500 | 80 |
| 563 | 20241115 | 111700 | 3111131800 | 35500 | 35500 | 35500 | 35500 | 96 |
| 564 | 20241115 | 111600 | 3107723800 | 35500 | 35450 | 35500 | 35450 | 206 |
| 565 | 20241115 | 111500 | 3100415350 | 35500 | 35450 | 35500 | 35450 | 161 |
| 566 | 20241115 | 111400 | 3094707850 | 35450 | 35500 | 35500 | 35450 | 231 |
| 567 | 20241115 | 111300 | 3086513500 | 35500 | 35550 | 35550 | 35500 | 34 |
| 568 | 20241115 | 111200 | 3085305000 | 35500 | 35500 | 35500 | 35500 | 353 |
| 569 | 20241115 | 111100 | 3072773500 | 35500 | 35650 | 35650 | 35450 | 261 |
| 570 | 20241115 | 111000 | 3063491250 | 35900 | 35600 | 35900 | 35600 | 22 |
| 571 | 20241115 | 110900 | 3062705150 | 35600 | 35350 | 35600 | 35350 | 452 |
| 572 | 20241115 | 110800 | 3046662500 | 35450 | 35500 | 35500 | 35400 | 1110 |
| 573 | 20241115 | 110700 | 3007320100 | 35500 | 35450 | 35500 | 35450 | 177 |
| 574 | 20241115 | 110600 | 3001042200 | 35500 | 35500 | 35500 | 35450 | 140 |
| 575 | 20241115 | 110500 | 2996073650 | 35450 | 35500 | 35500 | 35450 | 84 |
| 576 | 20241115 | 110400 | 2993091950 | 35500 | 35450 | 35500 | 35450 | 144 |
| 577 | 20241115 | 110300 | 2987982150 | 35450 | 35450 | 35450 | 35450 | 169 |
| 578 | 20241115 | 110200 | 2981991100 | 35450 | 35650 | 35650 | 35450 | 2626 |
| 579 | 20241115 | 110100 | 2888561500 | 35650 | 35800 | 35800 | 35650 | 1496 |
| 580 | 20241115 | 110000 | 2835115500 | 35750 | 35750 | 35900 | 35750 | 119 |
| 581 | 20241115 | 105900 | 2830855900 | 35750 | 35800 | 35850 | 35750 | 554 |
| 582 | 20241115 | 105800 | 2811019300 | 35850 | 35800 | 35850 | 35800 | 167 |
| 583 | 20241115 | 105700 | 2805039850 | 35850 | 35850 | 35850 | 35850 | 127 |
| 584 | 20241115 | 105600 | 2800486900 | 35850 | 35850 | 35850 | 35850 | 56 |
| 585 | 20241115 | 105500 | 2798479300 | 35850 | 35900 | 35900 | 35850 | 47 |
| 586 | 20241115 | 105400 | 2796792300 | 35900 | 35900 | 35900 | 35900 | 10 |
| 587 | 20241115 | 105300 | 2796433300 | 35900 | 35900 | 35900 | 35900 | 379 |
| 588 | 20241115 | 105200 | 2782827200 | 35950 | 36050 | 36050 | 35950 | 496 |
| 589 | 20241115 | 105100 | 2764978400 | 36050 | 36050 | 36050 | 36050 | 44 |
| 590 | 20241115 | 105000 | 2763392200 | 36050 | 36050 | 36050 | 36050 | 6 |
| 591 | 20241115 | 104900 | 2763175900 | 36050 | 36000 | 36050 | 36000 | 265 |
| 592 | 20241115 | 104800 | 2753623150 | 36000 | 36000 | 36000 | 36000 | 46 |
| 593 | 20241115 | 104700 | 2751967150 | 36000 | 36000 | 36000 | 36000 | 44 |
| 594 | 20241115 | 104600 | 2750383150 | 36000 | 36000 | 36000 | 36000 | 355 |
| 595 | 20241115 | 104500 | 2737603150 | 36000 | 36000 | 36000 | 36000 | 100 |
| 596 | 20241115 | 104400 | 2734003150 | 35950 | 35950 | 35950 | 35950 | 44 |
| 597 | 20241115 | 104300 | 2732421350 | 35950 | 35950 | 35950 | 35950 | 44 |
| 598 | 20241115 | 104200 | 2730839550 | 35950 | 35900 | 35950 | 35900 | 428 |
| 599 | 20241115 | 104100 | 2715460600 | 35800 | 35800 | 35800 | 35800 | 251 |
| 600 | 20241115 | 104000 | 2706474800 | 35750 | 35900 | 35900 | 35750 | 26 |
| 601 | 20241115 | 103900 | 2705544150 | 35950 | 35800 | 35950 | 35800 | 68 |
| 602 | 20241115 | 103800 | 2703107200 | 35800 | 35800 | 35800 | 35800 | 269 |
| 603 | 20241115 | 103700 | 2693477000 | 35750 | 35750 | 35750 | 35750 | 200 |
| 604 | 20241115 | 103600 | 2686327000 | 35800 | 35900 | 35900 | 35800 | 736 |
| 605 | 20241115 | 103500 | 2659935400 | 35950 | 35950 | 35950 | 35950 | 106 |
| 606 | 20241115 | 103400 | 2656124700 | 35950 | 35950 | 35950 | 35950 | 290 |
| 607 | 20241115 | 103300 | 2645699200 | 35900 | 35750 | 35900 | 35750 | 141 |
| 608 | 20241115 | 103200 | 2640638550 | 35750 | 35750 | 35750 | 35700 | 1122 |
| 609 | 20241115 | 103100 | 2600561300 | 35750 | 35750 | 35750 | 35750 | 864 |
| 610 | 20241115 | 103000 | 2569673300 | 35750 | 35650 | 35750 | 35550 | 1382 |
| 611 | 20241115 | 102900 | 2520427350 | 35700 | 35700 | 35700 | 35700 | 354 |
| 612 | 20241115 | 102800 | 2507789550 | 35750 | 35850 | 35850 | 35750 | 556 |
| 613 | 20241115 | 102700 | 2487875950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 614 | 20241115 | 102600 | 2487875950 | 35900 | 35950 | 35950 | 35900 | 315 |
| 615 | 20241115 | 102500 | 2476567400 | 35900 | 35900 | 36000 | 35900 | 327 |
| 616 | 20241115 | 102400 | 2464816900 | 35950 | 35950 | 35950 | 35950 | 0 |
| 617 | 20241115 | 102300 | 2464816900 | 35950 | 35800 | 35950 | 35800 | 83 |
| 618 | 20241115 | 102200 | 2461834550 | 35850 | 35500 | 35850 | 35500 | 3422 |
| 619 | 20241115 | 102100 | 2339972200 | 35500 | 35600 | 35600 | 35500 | 597 |
| 620 | 20241115 | 102000 | 2318745150 | 35600 | 35650 | 35650 | 35600 | 572 |
| 621 | 20241115 | 101900 | 2298377300 | 35600 | 35700 | 35700 | 35600 | 1086 |
| 622 | 20241115 | 101800 | 2259680850 | 35700 | 35750 | 35750 | 35650 | 1083 |
| 623 | 20241115 | 101700 | 2221011050 | 35800 | 35950 | 35950 | 35800 | 2443 |
| 624 | 20241115 | 101600 | 2133454550 | 36000 | 36000 | 36000 | 36000 | 20 |
| 625 | 20241115 | 101500 | 2132734550 | 36000 | 36000 | 36000 | 36000 | 161 |
| 626 | 20241115 | 101400 | 2126938550 | 35950 | 36000 | 36000 | 35950 | 804 |
| 627 | 20241115 | 101300 | 2098002850 | 35950 | 35950 | 35950 | 35950 | 6 |
| 628 | 20241115 | 101200 | 2097787150 | 36000 | 36150 | 36150 | 36000 | 1548 |
| 629 | 20241115 | 101100 | 2041984300 | 36100 | 36100 | 36100 | 36050 | 559 |
| 630 | 20241115 | 101000 | 2021807300 | 36100 | 36100 | 36150 | 36100 | 56 |
| 631 | 20241115 | 100900 | 2019785600 | 36000 | 35950 | 36100 | 35950 | 409 |
| 632 | 20241115 | 100800 | 2005057300 | 35850 | 35900 | 35950 | 35850 | 1449 |
| 633 | 20241115 | 100700 | 1953051650 | 35900 | 35900 | 35900 | 35900 | 15 |
| 634 | 20241115 | 100600 | 1952513150 | 35900 | 35950 | 35950 | 35850 | 243 |
| 635 | 20241115 | 100500 | 1943782400 | 36000 | 35900 | 36000 | 35900 | 680 |
| 636 | 20241115 | 100400 | 1919320900 | 35800 | 35950 | 36000 | 35800 | 1334 |
| 637 | 20241115 | 100300 | 1871513450 | 36000 | 36100 | 36150 | 36000 | 2040 |
| 638 | 20241115 | 100200 | 1797820950 | 36150 | 36250 | 36350 | 35950 | 577 |
| 639 | 20241115 | 100100 | 1777013300 | 36300 | 36250 | 36300 | 36200 | 363 |
| 640 | 20241115 | 100000 | 1763863750 | 36150 | 36500 | 36500 | 36000 | 5252 |
| 641 | 20241115 | 095900 | 1574081750 | 36500 | 36500 | 36500 | 36500 | 9 |
| 642 | 20241115 | 095800 | 1573753250 | 36450 | 36450 | 36450 | 36400 | 188 |
| 643 | 20241115 | 095700 | 1566906150 | 36400 | 36450 | 36450 | 36400 | 36 |
| 644 | 20241115 | 095600 | 1565594900 | 36500 | 36550 | 36550 | 36500 | 689 |
| 645 | 20241115 | 095500 | 1540412200 | 36600 | 36600 | 36600 | 36550 | 92 |
| 646 | 20241115 | 095400 | 1537046550 | 36700 | 36700 | 36700 | 36700 | 2 |
| 647 | 20241115 | 095300 | 1536973150 | 36600 | 36600 | 36600 | 36600 | 1 |
| 648 | 20241115 | 095200 | 1536936550 | 36550 | 36600 | 36600 | 36550 | 24 |
| 649 | 20241115 | 095100 | 1536058650 | 36550 | 36450 | 36600 | 36400 | 447 |
| 650 | 20241115 | 095000 | 1519756100 | 36400 | 36450 | 36500 | 36400 | 109 |
| 651 | 20241115 | 094900 | 1515784050 | 36500 | 36500 | 36500 | 36500 | 3011 |
| 652 | 20241115 | 094800 | 1405882550 | 36500 | 36450 | 36500 | 36450 | 34 |
| 653 | 20241115 | 094700 | 1404643150 | 36450 | 36500 | 36500 | 36450 | 1343 |
| 654 | 20241115 | 094600 | 1355663800 | 36600 | 36600 | 36600 | 36600 | 52 |
| 655 | 20241115 | 094500 | 1353760600 | 36550 | 36500 | 36550 | 36500 | 24 |
| 656 | 20241115 | 094400 | 1352883450 | 36500 | 36400 | 36600 | 36400 | 57 |
| 657 | 20241115 | 094300 | 1350805050 | 36450 | 36400 | 36450 | 36400 | 92 |
| 658 | 20241115 | 094200 | 1347452200 | 36400 | 36450 | 36600 | 36400 | 237 |
| 659 | 20241115 | 094100 | 1338812450 | 36550 | 36400 | 36550 | 36400 | 984 |
| 660 | 20241115 | 094000 | 1302855400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 661 | 20241115 | 093900 | 1302855400 | 36350 | 36400 | 36400 | 36300 | 211 |
| 662 | 20241115 | 093800 | 1295184050 | 36400 | 36400 | 36400 | 36400 | 100 |
| 663 | 20241115 | 093700 | 1291544050 | 36400 | 36300 | 36400 | 36200 | 779 |
| 664 | 20241115 | 093600 | 1263316800 | 36250 | 36300 | 36400 | 36250 | 734 |
| 665 | 20241115 | 093500 | 1236675300 | 36350 | 36550 | 36550 | 36200 | 8694 |
| 666 | 20241115 | 093400 | 921813750 | 36550 | 36500 | 36550 | 36350 | 796 |
| 667 | 20241115 | 093300 | 892800750 | 36500 | 36950 | 36950 | 36350 | 3405 |
| 668 | 20241115 | 093200 | 767688200 | 36950 | 36900 | 36950 | 36850 | 364 |
| 669 | 20241115 | 093100 | 754246650 | 36900 | 36900 | 36900 | 36900 | 108 |
| 670 | 20241115 | 093000 | 750261450 | 36850 | 36850 | 36950 | 36750 | 1342 |
| 671 | 20241115 | 092900 | 700857400 | 36950 | 36900 | 36950 | 36900 | 324 |
| 672 | 20241115 | 092800 | 688901300 | 36900 | 37000 | 37000 | 36900 | 231 |
| 673 | 20241115 | 092700 | 680361700 | 37000 | 37100 | 37100 | 37000 | 2102 |
| 674 | 20241115 | 092600 | 602540500 | 37150 | 37100 | 37150 | 37100 | 245 |
| 675 | 20241115 | 092500 | 593450750 | 37100 | 37000 | 37200 | 37000 | 122 |
| 676 | 20241115 | 092400 | 588916050 | 37050 | 37400 | 37400 | 36850 | 3730 |
| 677 | 20241115 | 092300 | 450543500 | 37350 | 37500 | 37500 | 37350 | 448 |
| 678 | 20241115 | 092200 | 433786800 | 37500 | 37500 | 37500 | 37500 | 363 |
| 679 | 20241115 | 092100 | 420174300 | 37500 | 37650 | 37650 | 37500 | 135 |
| 680 | 20241115 | 092000 | 415109100 | 37500 | 37400 | 37500 | 37350 | 424 |
| 681 | 20241115 | 091900 | 399238200 | 37400 | 37700 | 37700 | 37300 | 3309 |
| 682 | 20241115 | 091800 | 275612900 | 37700 | 37700 | 37700 | 37700 | 11 |
| 683 | 20241115 | 091700 | 275198200 | 37700 | 37700 | 37700 | 37700 | 3 |
| 684 | 20241115 | 091600 | 275085100 | 37900 | 37750 | 37900 | 37700 | 40 |
| 685 | 20241115 | 091500 | 273575550 | 37900 | 37700 | 37900 | 37700 | 268 |
| 686 | 20241115 | 091400 | 263470500 | 37600 | 37650 | 37650 | 37600 | 125 |
| 687 | 20241115 | 091300 | 258770400 | 37600 | 37600 | 37600 | 37550 | 118 |
| 688 | 20241115 | 091200 | 254333850 | 37600 | 37400 | 37700 | 37400 | 1269 |
| 689 | 20241115 | 091100 | 206587450 | 37500 | 37650 | 37650 | 37450 | 2501 |
| 690 | 20241115 | 091000 | 112768750 | 37750 | 37750 | 37750 | 37750 | 114 |
| 691 | 20241115 | 090900 | 108465250 | 37750 | 37750 | 37750 | 37650 | 229 |
| 692 | 20241115 | 090800 | 99835350 | 37800 | 37800 | 37800 | 37800 | 37 |
| 693 | 20241115 | 090700 | 98436750 | 37600 | 37750 | 37750 | 37600 | 450 |
| 694 | 20241115 | 090600 | 81482500 | 37750 | 37750 | 37750 | 37750 | 219 |
| 695 | 20241115 | 090500 | 73215250 | 37750 | 37750 | 37750 | 37750 | 44 |
| 696 | 20241115 | 090400 | 71554250 | 37750 | 38000 | 38000 | 37750 | 284 |
| 697 | 20241115 | 090300 | 60780850 | 38150 | 38050 | 38150 | 38000 | 268 |
| 698 | 20241115 | 090200 | 50572350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 699 | 20241115 | 090100 | 50572350 | 38200 | 38100 | 38200 | 38050 | 1110 |
| 700 | 20241115 | 090000 | 8229600 | 38100 | 38100 | 38100 | 38100 | 216 |