41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 214400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 3 | 20241115 | 214300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20241115 | 214200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20241115 | 214100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20241115 | 214000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20241115 | 213900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20241115 | 213800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20241115 | 213700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20241115 | 213600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20241115 | 213500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20241115 | 213400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20241115 | 213300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20241115 | 213200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20241115 | 213100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20241115 | 213000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20241115 | 212900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20241115 | 212800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20241115 | 212700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20241115 | 212600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20241115 | 212500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20241115 | 212400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20241115 | 212300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20241115 | 212200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20241115 | 212100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20241115 | 212000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20241115 | 211900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20241115 | 211800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20241115 | 211700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20241115 | 211600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20241115 | 211500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20241115 | 211400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 33 | 20241115 | 211300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20241115 | 211200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20241115 | 211100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20241115 | 211000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20241115 | 210900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20241115 | 210800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20241115 | 210700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20241115 | 210600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20241115 | 210500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20241115 | 210400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20241115 | 210300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20241115 | 210200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20241115 | 210100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20241115 | 210000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20241115 | 205900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20241115 | 205800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20241115 | 205700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20241115 | 205600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20241115 | 205500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20241115 | 205400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20241115 | 205300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20241115 | 205200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20241115 | 205100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20241115 | 205000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20241115 | 204900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20241115 | 204800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20241115 | 204700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20241115 | 204600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20241115 | 204500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20241115 | 204400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 63 | 20241115 | 204300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20241115 | 204200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20241115 | 204100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20241115 | 204000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20241115 | 203900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20241115 | 203800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20241115 | 203700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20241115 | 203600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20241115 | 203500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20241115 | 203400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20241115 | 203300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20241115 | 203200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20241115 | 203100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20241115 | 203000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20241115 | 202900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20241115 | 202800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20241115 | 202700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20241115 | 202600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20241115 | 202500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20241115 | 202400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20241115 | 202300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20241115 | 202200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20241115 | 202100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20241115 | 202000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20241115 | 201900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20241115 | 201800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20241115 | 201700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20241115 | 201600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20241115 | 201500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20241115 | 201400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 93 | 20241115 | 201300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20241115 | 201200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20241115 | 201100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20241115 | 201000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20241115 | 200900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20241115 | 200800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20241115 | 200700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20241115 | 200600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20241115 | 200500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20241115 | 200400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20241115 | 200300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20241115 | 200200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20241115 | 200100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20241115 | 200000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20241115 | 195900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20241115 | 195800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20241115 | 195700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20241115 | 195600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20241115 | 195500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20241115 | 195400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20241115 | 195300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20241115 | 195200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20241115 | 195100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20241115 | 195000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20241115 | 194900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20241115 | 194800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20241115 | 194700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20241115 | 194600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20241115 | 194500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20241115 | 194400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 123 | 20241115 | 194300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20241115 | 194200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20241115 | 194100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20241115 | 194000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20241115 | 193900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20241115 | 193800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20241115 | 193700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20241115 | 193600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20241115 | 193500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20241115 | 193400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20241115 | 193300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20241115 | 193200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20241115 | 193100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20241115 | 193000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20241115 | 192900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20241115 | 192800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20241115 | 192700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20241115 | 192600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20241115 | 192500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20241115 | 192400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20241115 | 192300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20241115 | 192200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20241115 | 192100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20241115 | 192000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20241115 | 191900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20241115 | 191800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20241115 | 191700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20241115 | 191600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20241115 | 191500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20241115 | 191400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 153 | 20241115 | 191300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20241115 | 191200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20241115 | 191100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20241115 | 191000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20241115 | 190900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20241115 | 190800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20241115 | 190700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20241115 | 190600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20241115 | 190500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20241115 | 190400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20241115 | 190300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20241115 | 190200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20241115 | 190100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20241115 | 190000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20241115 | 185900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20241115 | 185800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20241115 | 185700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20241115 | 185600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20241115 | 185500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20241115 | 185400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20241115 | 185300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20241115 | 185200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20241115 | 185100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20241115 | 185000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20241115 | 184900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20241115 | 184800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20241115 | 184700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20241115 | 184600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20241115 | 184500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20241115 | 184400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 183 | 20241115 | 184300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20241115 | 184200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20241115 | 184100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20241115 | 184000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20241115 | 183900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20241115 | 183800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20241115 | 183700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20241115 | 183600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20241115 | 183500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20241115 | 183400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20241115 | 183300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20241115 | 183200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20241115 | 183100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20241115 | 183000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20241115 | 182900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20241115 | 182800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20241115 | 182700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20241115 | 182600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20241115 | 182500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20241115 | 182400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20241115 | 182300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20241115 | 182200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20241115 | 182100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20241115 | 182000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20241115 | 181900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20241115 | 181800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20241115 | 181700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20241115 | 181600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20241115 | 181500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20241115 | 181400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 213 | 20241115 | 181300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20241115 | 181200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20241115 | 181100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20241115 | 181000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20241115 | 180900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20241115 | 180800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20241115 | 180700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20241115 | 180600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20241115 | 180500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20241115 | 180400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20241115 | 180300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20241115 | 180200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20241115 | 180100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20241115 | 180000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20241115 | 175900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20241115 | 175800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20241115 | 175700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20241115 | 175600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20241115 | 175500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20241115 | 175400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20241115 | 175300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20241115 | 175200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20241115 | 175100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20241115 | 175000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20241115 | 174900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20241115 | 174800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20241115 | 174700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20241115 | 174600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20241115 | 174500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20241115 | 174400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 243 | 20241115 | 174300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20241115 | 174200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20241115 | 174100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20241115 | 174000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20241115 | 173900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20241115 | 173800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20241115 | 173700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20241115 | 173600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20241115 | 173500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20241115 | 173400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20241115 | 173300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20241115 | 173200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20241115 | 173100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20241115 | 173000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20241115 | 172900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20241115 | 172800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20241115 | 172700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20241115 | 172600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20241115 | 172500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20241115 | 172400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20241115 | 172300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20241115 | 172200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20241115 | 172100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20241115 | 172000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20241115 | 171900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20241115 | 171800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20241115 | 171700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20241115 | 171600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20241115 | 171500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20241115 | 171400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 273 | 20241115 | 171300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20241115 | 171200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20241115 | 171100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20241115 | 171000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20241115 | 170900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20241115 | 170800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20241115 | 170700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20241115 | 170600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20241115 | 170500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20241115 | 170400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20241115 | 170300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20241115 | 170200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20241115 | 170100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20241115 | 170000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20241115 | 165900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20241115 | 165800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20241115 | 165700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20241115 | 165600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20241115 | 165500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 292 | 20241115 | 165400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 293 | 20241115 | 165300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 294 | 20241115 | 165200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 295 | 20241115 | 165100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 296 | 20241115 | 165000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 297 | 20241115 | 164900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 298 | 20241115 | 164800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 299 | 20241115 | 164700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 300 | 20241115 | 164600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 301 | 20241115 | 164500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 302 | 20241115 | 164400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 303 | 20241115 | 164300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 304 | 20241115 | 164200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 305 | 20241115 | 164100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 306 | 20241115 | 164000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 307 | 20241115 | 163900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 308 | 20241115 | 163800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 309 | 20241115 | 163700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 310 | 20241115 | 163600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 311 | 20241115 | 163500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 312 | 20241115 | 163400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 313 | 20241115 | 163300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 314 | 20241115 | 163200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 315 | 20241115 | 163100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 316 | 20241115 | 163000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 317 | 20241115 | 162900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 318 | 20241115 | 162800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 319 | 20241115 | 162700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 320 | 20241115 | 162600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 321 | 20241115 | 162500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 322 | 20241115 | 162400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 323 | 20241115 | 162300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 324 | 20241115 | 162200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 325 | 20241115 | 162100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 326 | 20241115 | 162000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 327 | 20241115 | 161900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 328 | 20241115 | 161800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 329 | 20241115 | 161700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 330 | 20241115 | 161600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 331 | 20241115 | 161500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 332 | 20241115 | 161400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 333 | 20241115 | 161300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 334 | 20241115 | 161200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 335 | 20241115 | 161100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 336 | 20241115 | 161000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 337 | 20241115 | 160900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 338 | 20241115 | 160800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 339 | 20241115 | 160700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 340 | 20241115 | 160600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 341 | 20241115 | 160500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 342 | 20241115 | 160400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 343 | 20241115 | 160300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 344 | 20241115 | 160200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 345 | 20241115 | 160100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 346 | 20241115 | 160000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 347 | 20241115 | 155900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 348 | 20241115 | 155800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 349 | 20241115 | 155700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 350 | 20241115 | 155600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 351 | 20241115 | 155500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 352 | 20241115 | 155400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 353 | 20241115 | 155300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 354 | 20241115 | 155200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 355 | 20241115 | 155100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 356 | 20241115 | 155000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 357 | 20241115 | 154900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 358 | 20241115 | 154800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 359 | 20241115 | 154700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 360 | 20241115 | 154600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 361 | 20241115 | 154500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 362 | 20241115 | 154400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 363 | 20241115 | 154300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 364 | 20241115 | 154200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 365 | 20241115 | 154100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 366 | 20241115 | 154000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 367 | 20241115 | 153900 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 368 | 20241115 | 153800 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 369 | 20241115 | 153700 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 370 | 20241115 | 153600 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 371 | 20241115 | 153500 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 372 | 20241115 | 153400 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 373 | 20241115 | 153300 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 374 | 20241115 | 153200 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 375 | 20241115 | 153100 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 0 |
| 376 | 20241115 | 153000 | 21003321750 | 43100 | 43100 | 43100 | 43100 | 7821 |
| 377 | 20241115 | 152900 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 378 | 20241115 | 152800 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 379 | 20241115 | 152700 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 380 | 20241115 | 152600 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 381 | 20241115 | 152500 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 382 | 20241115 | 152400 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 383 | 20241115 | 152300 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 384 | 20241115 | 152200 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 385 | 20241115 | 152100 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 386 | 20241115 | 152000 | 20666236650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 387 | 20241115 | 151900 | 20666236650 | 43100 | 43050 | 43100 | 43000 | 4616 |
| 388 | 20241115 | 151800 | 20467651100 | 43050 | 43050 | 43050 | 43000 | 1883 |
| 389 | 20241115 | 151700 | 20386622450 | 43000 | 43100 | 43100 | 43000 | 2248 |
| 390 | 20241115 | 151600 | 20289850500 | 43100 | 43100 | 43100 | 43050 | 747 |
| 391 | 20241115 | 151500 | 20257680050 | 43100 | 43100 | 43150 | 43050 | 676 |
| 392 | 20241115 | 151400 | 20228552500 | 43100 | 43100 | 43150 | 43050 | 1855 |
| 393 | 20241115 | 151300 | 20148608650 | 43050 | 43100 | 43100 | 43050 | 308 |
| 394 | 20241115 | 151200 | 20135347700 | 43100 | 43050 | 43100 | 43050 | 481 |
| 395 | 20241115 | 151100 | 20114632000 | 43050 | 43100 | 43150 | 43050 | 3036 |
| 396 | 20241115 | 151000 | 19983832100 | 43100 | 43150 | 43150 | 43100 | 737 |
| 397 | 20241115 | 150900 | 19952062200 | 43150 | 43200 | 43200 | 43100 | 1657 |
| 398 | 20241115 | 150800 | 19880567750 | 43200 | 43150 | 43200 | 43100 | 849 |
| 399 | 20241115 | 150700 | 19843961550 | 43100 | 43150 | 43200 | 43100 | 700 |
| 400 | 20241115 | 150600 | 19813759700 | 43150 | 43150 | 43200 | 43150 | 1456 |
| 401 | 20241115 | 150500 | 19750932100 | 43150 | 43200 | 43200 | 43150 | 763 |
| 402 | 20241115 | 150400 | 19717973050 | 43200 | 43200 | 43250 | 43200 | 373 |
| 403 | 20241115 | 150300 | 19701858850 | 43200 | 43200 | 43250 | 43200 | 331 |
| 404 | 20241115 | 150200 | 19687555800 | 43200 | 43200 | 43250 | 43150 | 1114 |
| 405 | 20241115 | 150100 | 19639435850 | 43250 | 43250 | 43250 | 43150 | 77 |
| 406 | 20241115 | 150000 | 19636108150 | 43150 | 43250 | 43250 | 43150 | 1176 |
| 407 | 20241115 | 145900 | 19585305050 | 43250 | 43200 | 43250 | 43200 | 1928 |
| 408 | 20241115 | 145800 | 19501974300 | 43200 | 43250 | 43250 | 43200 | 452 |
| 409 | 20241115 | 145700 | 19482431050 | 43200 | 43200 | 43250 | 43200 | 695 |
| 410 | 20241115 | 145600 | 19452406150 | 43200 | 43250 | 43250 | 43200 | 182 |
| 411 | 20241115 | 145500 | 19444540300 | 43250 | 43200 | 43250 | 43200 | 70 |
| 412 | 20241115 | 145400 | 19441513450 | 43200 | 43250 | 43250 | 43200 | 272 |
| 413 | 20241115 | 145300 | 19429762000 | 43250 | 43200 | 43250 | 43200 | 251 |
| 414 | 20241115 | 145200 | 19418915650 | 43200 | 43200 | 43250 | 43150 | 322 |
| 415 | 20241115 | 145100 | 19405007200 | 43200 | 43150 | 43200 | 43150 | 343 |
| 416 | 20241115 | 145000 | 19390195350 | 43150 | 43150 | 43200 | 43150 | 47 |
| 417 | 20241115 | 144900 | 19388165850 | 43150 | 43200 | 43200 | 43150 | 112 |
| 418 | 20241115 | 144800 | 19383328300 | 43200 | 43200 | 43200 | 43150 | 63 |
| 419 | 20241115 | 144700 | 19380606750 | 43150 | 43200 | 43200 | 43150 | 129 |
| 420 | 20241115 | 144600 | 19375034050 | 43150 | 43200 | 43200 | 43150 | 1091 |
| 421 | 20241115 | 144500 | 19327942900 | 43200 | 43150 | 43200 | 43150 | 127 |
| 422 | 20241115 | 144400 | 19322460550 | 43200 | 43250 | 43250 | 43200 | 349 |
| 423 | 20241115 | 144300 | 19307383400 | 43250 | 43250 | 43250 | 43200 | 463 |
| 424 | 20241115 | 144200 | 19287380950 | 43200 | 43200 | 43200 | 43150 | 529 |
| 425 | 20241115 | 144100 | 19264539050 | 43200 | 43200 | 43200 | 43200 | 229 |
| 426 | 20241115 | 144000 | 19254646250 | 43200 | 43250 | 43250 | 43150 | 255 |
| 427 | 20241115 | 143900 | 19243629300 | 43150 | 43200 | 43200 | 43150 | 547 |
| 428 | 20241115 | 143800 | 19220011000 | 43150 | 43200 | 43200 | 43150 | 423 |
| 429 | 20241115 | 143700 | 19201755700 | 43150 | 43250 | 43250 | 43150 | 1419 |
| 430 | 20241115 | 143600 | 19140453200 | 43250 | 43250 | 43300 | 43200 | 546 |
| 431 | 20241115 | 143500 | 19116857400 | 43250 | 43300 | 43300 | 43250 | 1748 |
| 432 | 20241115 | 143400 | 19041248200 | 43300 | 43300 | 43300 | 43300 | 194 |
| 433 | 20241115 | 143300 | 19032848000 | 43300 | 43300 | 43350 | 43300 | 410 |
| 434 | 20241115 | 143200 | 19015090500 | 43350 | 43350 | 43350 | 43350 | 9 |
| 435 | 20241115 | 143100 | 19014700350 | 43350 | 43350 | 43350 | 43350 | 86 |
| 436 | 20241115 | 143000 | 19010972250 | 43350 | 43300 | 43400 | 43250 | 1364 |
| 437 | 20241115 | 142900 | 18951912650 | 43350 | 43350 | 43400 | 43350 | 724 |
| 438 | 20241115 | 142800 | 18920526850 | 43350 | 43350 | 43350 | 43350 | 306 |
| 439 | 20241115 | 142700 | 18907261750 | 43350 | 43350 | 43400 | 43350 | 280 |
| 440 | 20241115 | 142600 | 18895119550 | 43350 | 43400 | 43400 | 43350 | 222 |
| 441 | 20241115 | 142500 | 18885495450 | 43400 | 43250 | 43400 | 43250 | 414 |
| 442 | 20241115 | 142400 | 18867569350 | 43250 | 43300 | 43300 | 43250 | 120 |
| 443 | 20241115 | 142300 | 18862379200 | 43300 | 43250 | 43300 | 43250 | 764 |
| 444 | 20241115 | 142200 | 18829326400 | 43300 | 43300 | 43300 | 43250 | 465 |
| 445 | 20241115 | 142100 | 18809192150 | 43400 | 43400 | 43450 | 43250 | 3851 |
| 446 | 20241115 | 142000 | 18642078550 | 43400 | 43400 | 43400 | 43400 | 350 |
| 447 | 20241115 | 141900 | 18626888550 | 43350 | 43400 | 43400 | 43350 | 145 |
| 448 | 20241115 | 141800 | 18620600550 | 43400 | 43400 | 43400 | 43350 | 345 |
| 449 | 20241115 | 141700 | 18605641700 | 43400 | 43350 | 43400 | 43300 | 84 |
| 450 | 20241115 | 141600 | 18602000000 | 43350 | 43350 | 43350 | 43300 | 237 |
| 451 | 20241115 | 141500 | 18591733250 | 43350 | 43400 | 43400 | 43350 | 961 |
| 452 | 20241115 | 141400 | 18550071900 | 43350 | 43400 | 43400 | 43350 | 285 |
| 453 | 20241115 | 141300 | 18537707950 | 43400 | 43300 | 43400 | 43300 | 274 |
| 454 | 20241115 | 141200 | 18525828150 | 43350 | 43300 | 43350 | 43300 | 284 |
| 455 | 20241115 | 141100 | 18513522750 | 43300 | 43300 | 43350 | 43300 | 384 |
| 456 | 20241115 | 141000 | 18496892400 | 43350 | 43300 | 43350 | 43250 | 462 |
| 457 | 20241115 | 140900 | 18476887950 | 43300 | 43300 | 43300 | 43250 | 121 |
| 458 | 20241115 | 140800 | 18471649250 | 43300 | 43300 | 43300 | 43300 | 52 |
| 459 | 20241115 | 140700 | 18469397650 | 43300 | 43300 | 43300 | 43300 | 134 |
| 460 | 20241115 | 140600 | 18463595450 | 43300 | 43300 | 43350 | 43300 | 158 |
| 461 | 20241115 | 140500 | 18456748150 | 43300 | 43300 | 43350 | 43300 | 94 |
| 462 | 20241115 | 140400 | 18452677200 | 43300 | 43350 | 43350 | 43300 | 635 |
| 463 | 20241115 | 140300 | 18425181200 | 43350 | 43400 | 43400 | 43300 | 241 |
| 464 | 20241115 | 140200 | 18414734100 | 43400 | 43450 | 43450 | 43400 | 179 |
| 465 | 20241115 | 140100 | 18406964850 | 43450 | 43400 | 43450 | 43400 | 344 |
| 466 | 20241115 | 140000 | 18392034300 | 43450 | 43450 | 43450 | 43450 | 429 |
| 467 | 20241115 | 135900 | 18373394250 | 43450 | 43400 | 43450 | 43400 | 319 |
| 468 | 20241115 | 135800 | 18359549500 | 43400 | 43350 | 43400 | 43350 | 126 |
| 469 | 20241115 | 135700 | 18354087350 | 43300 | 43300 | 43350 | 43300 | 361 |
| 470 | 20241115 | 135600 | 18338454200 | 43300 | 43350 | 43350 | 43300 | 730 |
| 471 | 20241115 | 135500 | 18306829500 | 43350 | 43400 | 43400 | 43350 | 135 |
| 472 | 20241115 | 135400 | 18300971500 | 43400 | 43400 | 43400 | 43350 | 348 |
| 473 | 20241115 | 135300 | 18285869100 | 43400 | 43400 | 43400 | 43350 | 439 |
| 474 | 20241115 | 135200 | 18266822050 | 43350 | 43350 | 43350 | 43350 | 298 |
| 475 | 20241115 | 135100 | 18253903750 | 43350 | 43300 | 43350 | 43300 | 350 |
| 476 | 20241115 | 135000 | 18238736050 | 43300 | 43350 | 43350 | 43300 | 290 |
| 477 | 20241115 | 134900 | 18226165550 | 43300 | 43300 | 43350 | 43300 | 52 |
| 478 | 20241115 | 134800 | 18223913900 | 43250 | 43300 | 43350 | 43250 | 416 |
| 479 | 20241115 | 134700 | 18205910850 | 43300 | 43250 | 43300 | 43250 | 157 |
| 480 | 20241115 | 134600 | 18199119950 | 43250 | 43250 | 43300 | 43250 | 231 |
| 481 | 20241115 | 134500 | 18189127900 | 43300 | 43250 | 43300 | 43250 | 258 |
| 482 | 20241115 | 134400 | 18177958500 | 43250 | 43250 | 43300 | 43250 | 156 |
| 483 | 20241115 | 134300 | 18171206250 | 43250 | 43200 | 43250 | 43200 | 66 |
| 484 | 20241115 | 134200 | 18168352150 | 43200 | 43100 | 43200 | 43100 | 293 |
| 485 | 20241115 | 134100 | 18155707450 | 43100 | 43100 | 43150 | 43100 | 360 |
| 486 | 20241115 | 134000 | 18140191400 | 43100 | 43100 | 43150 | 43100 | 818 |
| 487 | 20241115 | 133900 | 18104935250 | 43150 | 43150 | 43150 | 43100 | 94 |
| 488 | 20241115 | 133800 | 18100880150 | 43150 | 43200 | 43200 | 43100 | 1032 |
| 489 | 20241115 | 133700 | 18056334000 | 43200 | 43200 | 43200 | 43150 | 401 |
| 490 | 20241115 | 133600 | 18039011100 | 43200 | 43150 | 43200 | 43100 | 184 |
| 491 | 20241115 | 133500 | 18031070500 | 43200 | 43100 | 43200 | 43100 | 271 |
| 492 | 20241115 | 133400 | 18019382300 | 43100 | 43150 | 43200 | 43100 | 1823 |
| 493 | 20241115 | 133300 | 17940799800 | 43150 | 43200 | 43200 | 43100 | 927 |
| 494 | 20241115 | 133200 | 17900788250 | 43150 | 43200 | 43200 | 43150 | 398 |
| 495 | 20241115 | 133100 | 17883596900 | 43150 | 43150 | 43200 | 43150 | 1215 |
| 496 | 20241115 | 133000 | 17831167950 | 43200 | 43200 | 43250 | 43200 | 742 |
| 497 | 20241115 | 132900 | 17799113500 | 43200 | 43200 | 43200 | 43200 | 262 |
| 498 | 20241115 | 132800 | 17787795100 | 43200 | 43200 | 43250 | 43200 | 496 |
| 499 | 20241115 | 132700 | 17766367050 | 43250 | 43200 | 43250 | 43200 | 261 |
| 500 | 20241115 | 132600 | 17755085600 | 43200 | 43250 | 43250 | 43200 | 219 |
| 501 | 20241115 | 132500 | 17745624450 | 43250 | 43250 | 43300 | 43200 | 231 |
| 502 | 20241115 | 132400 | 17735634200 | 43250 | 43250 | 43250 | 43250 | 385 |
| 503 | 20241115 | 132300 | 17718982950 | 43250 | 43300 | 43300 | 43250 | 73 |
| 504 | 20241115 | 132200 | 17715825050 | 43300 | 43300 | 43300 | 43250 | 139 |
| 505 | 20241115 | 132100 | 17709806400 | 43250 | 43250 | 43300 | 43250 | 85 |
| 506 | 20241115 | 132000 | 17706129300 | 43250 | 43250 | 43250 | 43200 | 556 |
| 507 | 20241115 | 131900 | 17682082350 | 43250 | 43300 | 43300 | 43250 | 1057 |
| 508 | 20241115 | 131800 | 17636358600 | 43250 | 43300 | 43300 | 43250 | 319 |
| 509 | 20241115 | 131700 | 17622558650 | 43300 | 43300 | 43300 | 43250 | 24 |
| 510 | 20241115 | 131600 | 17621519750 | 43300 | 43300 | 43300 | 43250 | 44 |
| 511 | 20241115 | 131500 | 17619615250 | 43300 | 43300 | 43350 | 43250 | 468 |
| 512 | 20241115 | 131400 | 17599358450 | 43300 | 43400 | 43400 | 43300 | 1801 |
| 513 | 20241115 | 131300 | 17521335700 | 43350 | 43400 | 43400 | 43350 | 374 |
| 514 | 20241115 | 131200 | 17505121500 | 43400 | 43350 | 43400 | 43350 | 143 |
| 515 | 20241115 | 131100 | 17498921650 | 43350 | 43300 | 43350 | 43300 | 351 |
| 516 | 20241115 | 131000 | 17483715250 | 43300 | 43350 | 43350 | 43300 | 417 |
| 517 | 20241115 | 130900 | 17465647350 | 43350 | 43300 | 43400 | 43300 | 263 |
| 518 | 20241115 | 130800 | 17454245650 | 43300 | 43350 | 43400 | 43300 | 850 |
| 519 | 20241115 | 130700 | 17417433650 | 43350 | 43400 | 43400 | 43350 | 264 |
| 520 | 20241115 | 130600 | 17405983250 | 43400 | 43400 | 43400 | 43350 | 113 |
| 521 | 20241115 | 130500 | 17401084550 | 43350 | 43350 | 43350 | 43350 | 570 |
| 522 | 20241115 | 130400 | 17376375050 | 43350 | 43350 | 43350 | 43350 | 187 |
| 523 | 20241115 | 130300 | 17368268600 | 43350 | 43350 | 43400 | 43300 | 295 |
| 524 | 20241115 | 130200 | 17355480750 | 43350 | 43450 | 43450 | 43350 | 630 |
| 525 | 20241115 | 130100 | 17328146850 | 43400 | 43400 | 43400 | 43350 | 303 |
| 526 | 20241115 | 130000 | 17314996750 | 43400 | 43400 | 43450 | 43350 | 936 |
| 527 | 20241115 | 125900 | 17274395000 | 43450 | 43450 | 43550 | 43300 | 1247 |
| 528 | 20241115 | 125800 | 17220273500 | 43550 | 43750 | 43750 | 43450 | 3144 |
| 529 | 20241115 | 125700 | 17083107300 | 43750 | 43700 | 43800 | 43650 | 1833 |
| 530 | 20241115 | 125600 | 17002921250 | 43700 | 43550 | 43750 | 43550 | 2694 |
| 531 | 20241115 | 125500 | 16885285300 | 43600 | 43500 | 43600 | 43500 | 715 |
| 532 | 20241115 | 125400 | 16854147800 | 43500 | 43500 | 43550 | 43450 | 1021 |
| 533 | 20241115 | 125300 | 16809739700 | 43500 | 43450 | 43500 | 43450 | 628 |
| 534 | 20241115 | 125200 | 16782448000 | 43450 | 43400 | 43500 | 43350 | 771 |
| 535 | 20241115 | 125100 | 16748963200 | 43350 | 43300 | 43350 | 43300 | 300 |
| 536 | 20241115 | 125000 | 16735960350 | 43300 | 43300 | 43350 | 43300 | 270 |
| 537 | 20241115 | 124900 | 16724269300 | 43300 | 43300 | 43300 | 43250 | 398 |
| 538 | 20241115 | 124800 | 16707039300 | 43250 | 43350 | 43350 | 43250 | 121 |
| 539 | 20241115 | 124700 | 16701800550 | 43350 | 43350 | 43350 | 43300 | 160 |
| 540 | 20241115 | 124600 | 16694872100 | 43350 | 43300 | 43350 | 43300 | 241 |
| 541 | 20241115 | 124500 | 16684430850 | 43300 | 43300 | 43350 | 43300 | 144 |
| 542 | 20241115 | 124400 | 16678195600 | 43350 | 43250 | 43350 | 43250 | 288 |
| 543 | 20241115 | 124300 | 16665726250 | 43300 | 43300 | 43300 | 43250 | 344 |
| 544 | 20241115 | 124200 | 16650847100 | 43300 | 43350 | 43400 | 43300 | 907 |
| 545 | 20241115 | 124100 | 16611562400 | 43400 | 43400 | 43400 | 43350 | 609 |
| 546 | 20241115 | 124000 | 16585132100 | 43400 | 43400 | 43400 | 43300 | 269 |
| 547 | 20241115 | 123900 | 16573469400 | 43350 | 43400 | 43400 | 43350 | 113 |
| 548 | 20241115 | 123800 | 16568567100 | 43400 | 43300 | 43400 | 43250 | 345 |
| 549 | 20241115 | 123700 | 16553624800 | 43300 | 43300 | 43300 | 43250 | 599 |
| 550 | 20241115 | 123600 | 16527688200 | 43350 | 43150 | 43350 | 43150 | 717 |
| 551 | 20241115 | 123500 | 16496682000 | 43150 | 43200 | 43250 | 43100 | 1181 |
| 552 | 20241115 | 123400 | 16445735500 | 43200 | 43150 | 43250 | 43150 | 1320 |
| 553 | 20241115 | 123300 | 16388706800 | 43200 | 43250 | 43250 | 43200 | 931 |
| 554 | 20241115 | 123200 | 16348469900 | 43250 | 43250 | 43300 | 43250 | 738 |
| 555 | 20241115 | 123100 | 16316551100 | 43300 | 43300 | 43350 | 43300 | 355 |
| 556 | 20241115 | 123000 | 16301178300 | 43350 | 43300 | 43350 | 43300 | 116 |
| 557 | 20241115 | 122900 | 16296153950 | 43300 | 43400 | 43400 | 43300 | 468 |
| 558 | 20241115 | 122800 | 16275869600 | 43400 | 43350 | 43400 | 43350 | 600 |
| 559 | 20241115 | 122700 | 16249829750 | 43350 | 43400 | 43400 | 43350 | 210 |
| 560 | 20241115 | 122600 | 16240722400 | 43400 | 43500 | 43550 | 43400 | 1303 |
| 561 | 20241115 | 122500 | 16184112000 | 43550 | 43550 | 43550 | 43450 | 1087 |
| 562 | 20241115 | 122400 | 16136830350 | 43500 | 43500 | 43550 | 43500 | 1265 |
| 563 | 20241115 | 122300 | 16081790900 | 43500 | 43300 | 43500 | 43300 | 1244 |
| 564 | 20241115 | 122200 | 16027733150 | 43250 | 43200 | 43250 | 43200 | 205 |
| 565 | 20241115 | 122100 | 16018869450 | 43200 | 43200 | 43200 | 43200 | 62 |
| 566 | 20241115 | 122000 | 16016191050 | 43200 | 43200 | 43200 | 43150 | 101 |
| 567 | 20241115 | 121900 | 16011828100 | 43150 | 43100 | 43200 | 43100 | 152 |
| 568 | 20241115 | 121800 | 16005263950 | 43100 | 43100 | 43150 | 43100 | 309 |
| 569 | 20241115 | 121700 | 15991943550 | 43100 | 43050 | 43100 | 43050 | 405 |
| 570 | 20241115 | 121600 | 15974492800 | 43050 | 43100 | 43100 | 43050 | 551 |
| 571 | 20241115 | 121500 | 15950758450 | 43100 | 43100 | 43100 | 43100 | 593 |
| 572 | 20241115 | 121400 | 15925200150 | 43100 | 43100 | 43150 | 43100 | 281 |
| 573 | 20241115 | 121300 | 15913079800 | 43150 | 43100 | 43150 | 43100 | 352 |
| 574 | 20241115 | 121200 | 15897907400 | 43150 | 43150 | 43150 | 43150 | 147 |
| 575 | 20241115 | 121100 | 15891564350 | 43150 | 43150 | 43200 | 43150 | 58 |
| 576 | 20241115 | 121000 | 15889061550 | 43150 | 43150 | 43200 | 43150 | 48 |
| 577 | 20241115 | 120900 | 15886989950 | 43150 | 43150 | 43200 | 43150 | 541 |
| 578 | 20241115 | 120800 | 15863645600 | 43150 | 43150 | 43200 | 43150 | 97 |
| 579 | 20241115 | 120700 | 15859458750 | 43200 | 43150 | 43250 | 43150 | 177 |
| 580 | 20241115 | 120600 | 15851817450 | 43150 | 43150 | 43200 | 43150 | 41 |
| 581 | 20241115 | 120500 | 15850048150 | 43150 | 43150 | 43200 | 43150 | 180 |
| 582 | 20241115 | 120400 | 15842278350 | 43150 | 43150 | 43150 | 43150 | 55 |
| 583 | 20241115 | 120300 | 15839905100 | 43100 | 43200 | 43200 | 43100 | 108 |
| 584 | 20241115 | 120200 | 15835247350 | 43100 | 43200 | 43200 | 43100 | 707 |
| 585 | 20241115 | 120100 | 15804728250 | 43200 | 43250 | 43250 | 43200 | 67 |
| 586 | 20241115 | 120000 | 15801833800 | 43150 | 43250 | 43250 | 43150 | 206 |
| 587 | 20241115 | 115900 | 15792932200 | 43250 | 43100 | 43250 | 43100 | 677 |
| 588 | 20241115 | 115800 | 15763713050 | 43100 | 43150 | 43150 | 43100 | 221 |
| 589 | 20241115 | 115700 | 15754177550 | 43150 | 43200 | 43200 | 43150 | 100 |
| 590 | 20241115 | 115600 | 15749859000 | 43200 | 43150 | 43200 | 43150 | 295 |
| 591 | 20241115 | 115500 | 15737121700 | 43100 | 43150 | 43200 | 43100 | 148 |
| 592 | 20241115 | 115400 | 15730735300 | 43150 | 43150 | 43150 | 43050 | 491 |
| 593 | 20241115 | 115300 | 15709574500 | 43150 | 43200 | 43200 | 43150 | 491 |
| 594 | 20241115 | 115200 | 15688386450 | 43200 | 43300 | 43350 | 43200 | 940 |
| 595 | 20241115 | 115100 | 15647729450 | 43300 | 43550 | 43550 | 43300 | 2170 |
| 596 | 20241115 | 115000 | 15553485850 | 43500 | 43400 | 43550 | 43350 | 2472 |
| 597 | 20241115 | 114900 | 15446060600 | 43400 | 43300 | 43400 | 43250 | 1590 |
| 598 | 20241115 | 114800 | 15377124700 | 43300 | 43250 | 43300 | 43250 | 853 |
| 599 | 20241115 | 114700 | 15340218150 | 43250 | 43200 | 43250 | 43200 | 624 |
| 600 | 20241115 | 114600 | 15313236900 | 43200 | 43150 | 43250 | 43150 | 316 |
| 601 | 20241115 | 114500 | 15299585700 | 43150 | 43250 | 43250 | 43150 | 509 |
| 602 | 20241115 | 114400 | 15277597400 | 43250 | 43250 | 43250 | 43100 | 535 |
| 603 | 20241115 | 114300 | 15254485700 | 43200 | 43150 | 43250 | 43150 | 1209 |
| 604 | 20241115 | 114200 | 15202259100 | 43150 | 43100 | 43150 | 43100 | 326 |
| 605 | 20241115 | 114100 | 15188192250 | 43150 | 43000 | 43150 | 43000 | 1429 |
| 606 | 20241115 | 114000 | 15126660550 | 43000 | 43000 | 43050 | 43000 | 20 |
| 607 | 20241115 | 113900 | 15125800500 | 43000 | 42950 | 43000 | 42950 | 1187 |
| 608 | 20241115 | 113800 | 15074781850 | 42950 | 42950 | 43000 | 42950 | 117 |
| 609 | 20241115 | 113700 | 15069756250 | 42950 | 42950 | 43000 | 42950 | 243 |
| 610 | 20241115 | 113600 | 15059308400 | 42950 | 42900 | 43000 | 42850 | 454 |
| 611 | 20241115 | 113500 | 15039825650 | 42900 | 42950 | 42950 | 42900 | 213 |
| 612 | 20241115 | 113400 | 15030686950 | 42950 | 42950 | 42950 | 42950 | 308 |
| 613 | 20241115 | 113300 | 15017458350 | 42900 | 42950 | 42950 | 42900 | 333 |
| 614 | 20241115 | 113200 | 15003163100 | 42950 | 43000 | 43000 | 42900 | 764 |
| 615 | 20241115 | 113100 | 14970339950 | 43000 | 43050 | 43050 | 43000 | 398 |
| 616 | 20241115 | 113000 | 14953225800 | 43000 | 43000 | 43050 | 43000 | 133 |
| 617 | 20241115 | 112900 | 14947506700 | 43000 | 42950 | 43050 | 42950 | 542 |
| 618 | 20241115 | 112800 | 14924192500 | 42950 | 42900 | 42950 | 42900 | 82 |
| 619 | 20241115 | 112700 | 14920672750 | 42900 | 42900 | 42950 | 42900 | 331 |
| 620 | 20241115 | 112600 | 14906467600 | 42900 | 43000 | 43000 | 42900 | 387 |
| 621 | 20241115 | 112500 | 14889846800 | 43000 | 43050 | 43050 | 42950 | 177 |
| 622 | 20241115 | 112400 | 14882232600 | 43050 | 43050 | 43100 | 43050 | 129 |
| 623 | 20241115 | 112300 | 14876677900 | 43050 | 43100 | 43100 | 42900 | 682 |
| 624 | 20241115 | 112200 | 14847340300 | 43050 | 42900 | 43050 | 42850 | 756 |
| 625 | 20241115 | 112100 | 14814857300 | 42900 | 42850 | 42900 | 42800 | 166 |
| 626 | 20241115 | 112000 | 14807744450 | 42800 | 42850 | 42850 | 42800 | 336 |
| 627 | 20241115 | 111900 | 14793360100 | 42850 | 42800 | 42850 | 42800 | 208 |
| 628 | 20241115 | 111800 | 14784450050 | 42850 | 42800 | 42850 | 42800 | 516 |
| 629 | 20241115 | 111700 | 14762364800 | 42850 | 42850 | 42850 | 42800 | 427 |
| 630 | 20241115 | 111600 | 14744073700 | 42850 | 42950 | 42950 | 42850 | 670 |
| 631 | 20241115 | 111500 | 14715362900 | 42900 | 42900 | 42950 | 42850 | 203 |
| 632 | 20241115 | 111400 | 14706653550 | 42850 | 42950 | 42950 | 42850 | 470 |
| 633 | 20241115 | 111300 | 14686485800 | 42950 | 42900 | 42950 | 42850 | 398 |
| 634 | 20241115 | 111200 | 14669413550 | 42900 | 42900 | 42900 | 42900 | 248 |
| 635 | 20241115 | 111100 | 14658774350 | 42800 | 42800 | 42850 | 42800 | 442 |
| 636 | 20241115 | 111000 | 14639856200 | 42800 | 42750 | 42800 | 42750 | 680 |
| 637 | 20241115 | 110900 | 14610763650 | 42750 | 42800 | 42800 | 42750 | 654 |
| 638 | 20241115 | 110800 | 14582777450 | 42800 | 42850 | 42900 | 42800 | 374 |
| 639 | 20241115 | 110700 | 14566764900 | 42850 | 42850 | 42850 | 42800 | 179 |
| 640 | 20241115 | 110600 | 14559094800 | 42850 | 42750 | 42850 | 42750 | 352 |
| 641 | 20241115 | 110500 | 14544042850 | 42750 | 42750 | 42800 | 42750 | 380 |
| 642 | 20241115 | 110400 | 14527796650 | 42750 | 42750 | 42800 | 42750 | 480 |
| 643 | 20241115 | 110300 | 14507276550 | 42750 | 42800 | 42800 | 42750 | 449 |
| 644 | 20241115 | 110200 | 14488067700 | 42800 | 42850 | 42900 | 42750 | 727 |
| 645 | 20241115 | 110100 | 14456969100 | 42900 | 42900 | 42950 | 42800 | 531 |
| 646 | 20241115 | 110000 | 14434209000 | 42950 | 42800 | 42950 | 42800 | 542 |
| 647 | 20241115 | 105900 | 14410962800 | 42850 | 42750 | 42850 | 42750 | 1126 |
| 648 | 20241115 | 105800 | 14362791500 | 42750 | 42750 | 42800 | 42750 | 305 |
| 649 | 20241115 | 105700 | 14349752450 | 42800 | 42750 | 42800 | 42700 | 376 |
| 650 | 20241115 | 105600 | 14333687400 | 42700 | 42800 | 42800 | 42700 | 868 |
| 651 | 20241115 | 105500 | 14296597500 | 42800 | 42750 | 42800 | 42750 | 307 |
| 652 | 20241115 | 105400 | 14283464400 | 42750 | 42750 | 42800 | 42750 | 258 |
| 653 | 20241115 | 105300 | 14272431550 | 42700 | 42700 | 42750 | 42700 | 293 |
| 654 | 20241115 | 105200 | 14259909600 | 42700 | 42650 | 42700 | 42650 | 293 |
| 655 | 20241115 | 105100 | 14247408400 | 42600 | 42550 | 42650 | 42500 | 1154 |
| 656 | 20241115 | 105000 | 14198279800 | 42550 | 42600 | 42600 | 42500 | 2346 |
| 657 | 20241115 | 104900 | 14098534000 | 42600 | 42750 | 42750 | 42600 | 1307 |
| 658 | 20241115 | 104800 | 14042808850 | 42800 | 42750 | 42800 | 42700 | 1544 |
| 659 | 20241115 | 104700 | 13976814400 | 42750 | 42800 | 42800 | 42750 | 492 |
| 660 | 20241115 | 104600 | 13955774100 | 42800 | 42750 | 42950 | 42750 | 510 |
| 661 | 20241115 | 104500 | 13933945450 | 42800 | 42850 | 42950 | 42800 | 958 |
| 662 | 20241115 | 104400 | 13892912450 | 42850 | 42800 | 42850 | 42800 | 673 |
| 663 | 20241115 | 104300 | 13864097450 | 42800 | 42900 | 42950 | 42750 | 4168 |
| 664 | 20241115 | 104200 | 13685627150 | 42950 | 42900 | 42950 | 42900 | 431 |
| 665 | 20241115 | 104100 | 13667129300 | 42950 | 42900 | 42950 | 42900 | 376 |
| 666 | 20241115 | 104000 | 13650988800 | 42900 | 42950 | 42950 | 42900 | 569 |
| 667 | 20241115 | 103900 | 13626575700 | 42950 | 42950 | 42950 | 42900 | 129 |
| 668 | 20241115 | 103800 | 13621039150 | 42900 | 42900 | 42950 | 42850 | 527 |
| 669 | 20241115 | 103700 | 13598441200 | 42900 | 42900 | 42950 | 42900 | 1109 |
| 670 | 20241115 | 103600 | 13550864750 | 42900 | 42950 | 42950 | 42900 | 558 |
| 671 | 20241115 | 103500 | 13526921400 | 42950 | 42950 | 42950 | 42850 | 440 |
| 672 | 20241115 | 103400 | 13508048800 | 42950 | 42900 | 43000 | 42850 | 807 |
| 673 | 20241115 | 103300 | 13473420350 | 42900 | 42950 | 42950 | 42850 | 1038 |
| 674 | 20241115 | 103200 | 13428911400 | 42900 | 43100 | 43150 | 42900 | 980 |
| 675 | 20241115 | 103100 | 13386799550 | 43100 | 43100 | 43150 | 43100 | 515 |
| 676 | 20241115 | 103000 | 13364602400 | 43150 | 43100 | 43250 | 43100 | 327 |
| 677 | 20241115 | 102900 | 13350495750 | 43100 | 43250 | 43300 | 43050 | 2062 |
| 678 | 20241115 | 102800 | 13261427000 | 43300 | 43400 | 43400 | 43250 | 1486 |
| 679 | 20241115 | 102700 | 13197017350 | 43400 | 43300 | 43400 | 43300 | 1134 |
| 680 | 20241115 | 102600 | 13147859700 | 43250 | 43250 | 43350 | 43250 | 1165 |
| 681 | 20241115 | 102500 | 13097436300 | 43250 | 43200 | 43300 | 43200 | 2336 |
| 682 | 20241115 | 102400 | 12996458950 | 43200 | 43150 | 43250 | 43100 | 1321 |
| 683 | 20241115 | 102300 | 12939396900 | 43150 | 42900 | 43150 | 42850 | 3398 |
| 684 | 20241115 | 102200 | 12793218150 | 42900 | 42900 | 42900 | 42850 | 368 |
| 685 | 20241115 | 102100 | 12777439200 | 42900 | 42900 | 42900 | 42850 | 180 |
| 686 | 20241115 | 102000 | 12769725700 | 42900 | 42850 | 42900 | 42850 | 564 |
| 687 | 20241115 | 101900 | 12745548850 | 42850 | 42800 | 42850 | 42750 | 170 |
| 688 | 20241115 | 101800 | 12738273750 | 42750 | 42750 | 42800 | 42750 | 1140 |
| 689 | 20241115 | 101700 | 12689513650 | 42750 | 42800 | 42850 | 42750 | 586 |
| 690 | 20241115 | 101600 | 12664433450 | 42800 | 42800 | 42850 | 42750 | 423 |
| 691 | 20241115 | 101500 | 12646328850 | 42850 | 42850 | 42850 | 42800 | 887 |
| 692 | 20241115 | 101400 | 12608360150 | 42850 | 42900 | 42950 | 42850 | 1301 |
| 693 | 20241115 | 101300 | 12552587850 | 42900 | 42800 | 42900 | 42800 | 762 |
| 694 | 20241115 | 101200 | 12519939500 | 42800 | 42650 | 42800 | 42650 | 388 |
| 695 | 20241115 | 101100 | 12503368900 | 42650 | 42600 | 42650 | 42600 | 477 |
| 696 | 20241115 | 101000 | 12483038400 | 42550 | 42550 | 42600 | 42550 | 398 |
| 697 | 20241115 | 100900 | 12466087050 | 42600 | 42600 | 42650 | 42550 | 695 |
| 698 | 20241115 | 100800 | 12436497250 | 42600 | 42550 | 42600 | 42500 | 1279 |
| 699 | 20241115 | 100700 | 12382100600 | 42550 | 42550 | 42600 | 42550 | 381 |
| 700 | 20241115 | 100600 | 12365889000 | 42550 | 42550 | 42550 | 42500 | 931 |
| 701 | 20241115 | 100500 | 12326279450 | 42550 | 42450 | 42550 | 42450 | 1018 |
| 702 | 20241115 | 100400 | 12283036700 | 42450 | 42500 | 42500 | 42450 | 1232 |
| 703 | 20241115 | 100300 | 12230702000 | 42500 | 42550 | 42550 | 42500 | 978 |
| 704 | 20241115 | 100200 | 12189130750 | 42550 | 42550 | 42600 | 42500 | 1798 |
| 705 | 20241115 | 100100 | 12112621900 | 42550 | 42650 | 42650 | 42550 | 968 |
| 706 | 20241115 | 100000 | 12071370250 | 42650 | 42700 | 42750 | 42650 | 1878 |
| 707 | 20241115 | 095900 | 11991179550 | 42750 | 42650 | 42750 | 42650 | 701 |
| 708 | 20241115 | 095800 | 11961238800 | 42650 | 42550 | 42700 | 42500 | 1264 |
| 709 | 20241115 | 095700 | 11907492350 | 42500 | 42450 | 42550 | 42450 | 2144 |
| 710 | 20241115 | 095600 | 11816424300 | 42450 | 42600 | 42700 | 42450 | 2083 |
| 711 | 20241115 | 095500 | 11727796100 | 42600 | 42550 | 42600 | 42500 | 1439 |
| 712 | 20241115 | 095400 | 11666575300 | 42500 | 42600 | 42600 | 42400 | 4050 |
| 713 | 20241115 | 095300 | 11494479450 | 42600 | 42750 | 42850 | 42600 | 8023 |
| 714 | 20241115 | 095200 | 11152511550 | 42700 | 42950 | 42950 | 42700 | 2021 |
| 715 | 20241115 | 095100 | 11066037500 | 42950 | 42950 | 43050 | 42950 | 1854 |
| 716 | 20241115 | 095000 | 10986320300 | 42900 | 42750 | 42950 | 42700 | 1102 |
| 717 | 20241115 | 094900 | 10939139900 | 42700 | 42700 | 42700 | 42550 | 3283 |
| 718 | 20241115 | 094800 | 10799159200 | 42700 | 42950 | 42950 | 42650 | 5890 |
| 719 | 20241115 | 094700 | 10547216200 | 42950 | 42950 | 43000 | 42800 | 5171 |
| 720 | 20241115 | 094600 | 10325454500 | 42950 | 43100 | 43150 | 42950 | 6180 |
| 721 | 20241115 | 094500 | 10059647100 | 43150 | 43400 | 43400 | 43100 | 5073 |
| 722 | 20241115 | 094400 | 9840213100 | 43350 | 43400 | 43450 | 43350 | 1267 |
| 723 | 20241115 | 094300 | 9785239900 | 43400 | 43400 | 43450 | 43400 | 647 |
| 724 | 20241115 | 094200 | 9757146700 | 43400 | 43500 | 43500 | 43400 | 685 |
| 725 | 20241115 | 094100 | 9727402900 | 43500 | 43450 | 43500 | 43450 | 542 |
| 726 | 20241115 | 094000 | 9703827550 | 43500 | 43450 | 43500 | 43450 | 790 |
| 727 | 20241115 | 093900 | 9669500950 | 43500 | 43350 | 43500 | 43350 | 1071 |
| 728 | 20241115 | 093800 | 9623010900 | 43350 | 43400 | 43450 | 43350 | 1764 |
| 729 | 20241115 | 093700 | 9546507600 | 43400 | 43650 | 43700 | 43400 | 1284 |
| 730 | 20241115 | 093600 | 9490647700 | 43650 | 43650 | 43700 | 43600 | 3191 |
| 731 | 20241115 | 093500 | 9351311200 | 43650 | 43450 | 43700 | 43450 | 1416 |
| 732 | 20241115 | 093400 | 9289635300 | 43450 | 43350 | 43500 | 43300 | 2320 |
| 733 | 20241115 | 093300 | 9188939950 | 43350 | 43300 | 43400 | 43250 | 3185 |
| 734 | 20241115 | 093200 | 9051083850 | 43200 | 43800 | 43850 | 43000 | 12473 |
| 735 | 20241115 | 093100 | 8509144150 | 43850 | 43950 | 44000 | 43850 | 2408 |
| 736 | 20241115 | 093000 | 8403461700 | 43950 | 44100 | 44100 | 43950 | 1738 |
| 737 | 20241115 | 092900 | 8326997200 | 44050 | 44050 | 44100 | 44050 | 1746 |
| 738 | 20241115 | 092800 | 8250081350 | 44050 | 44200 | 44200 | 44050 | 2386 |
| 739 | 20241115 | 092700 | 8144847400 | 44150 | 44100 | 44150 | 44050 | 936 |
| 740 | 20241115 | 092600 | 8103577150 | 44050 | 44350 | 44350 | 44050 | 1649 |
| 741 | 20241115 | 092500 | 8030696500 | 44350 | 44350 | 44400 | 44300 | 660 |
| 742 | 20241115 | 092400 | 8001424950 | 44350 | 44400 | 44400 | 44300 | 1551 |
| 743 | 20241115 | 092300 | 7932628100 | 44350 | 44300 | 44400 | 44300 | 2562 |
| 744 | 20241115 | 092200 | 7819076000 | 44250 | 44250 | 44250 | 44100 | 1838 |
| 745 | 20241115 | 092100 | 7737885950 | 44250 | 44250 | 44300 | 44200 | 1890 |
| 746 | 20241115 | 092000 | 7654195700 | 44250 | 44300 | 44350 | 44100 | 1829 |
| 747 | 20241115 | 091900 | 7573246000 | 44300 | 44250 | 44350 | 44200 | 972 |
| 748 | 20241115 | 091800 | 7530213200 | 44250 | 44000 | 44250 | 44000 | 3345 |
| 749 | 20241115 | 091700 | 7382783350 | 44050 | 44150 | 44150 | 44000 | 2564 |
| 750 | 20241115 | 091600 | 7269866050 | 44100 | 44250 | 44300 | 44100 | 4211 |
| 751 | 20241115 | 091500 | 7083855600 | 44300 | 44400 | 44450 | 44250 | 1767 |
| 752 | 20241115 | 091400 | 7005514050 | 44400 | 44450 | 44500 | 44300 | 2589 |
| 753 | 20241115 | 091300 | 6890519750 | 44450 | 44450 | 44600 | 44350 | 4479 |
| 754 | 20241115 | 091200 | 6691397550 | 44450 | 44250 | 44700 | 44200 | 8465 |
| 755 | 20241115 | 091100 | 6314877350 | 44250 | 44200 | 44250 | 44150 | 1273 |
| 756 | 20241115 | 091000 | 6258608500 | 44150 | 43800 | 44400 | 43750 | 3758 |
| 757 | 20241115 | 090900 | 6093087300 | 43800 | 43950 | 43950 | 43750 | 5668 |
| 758 | 20241115 | 090800 | 5844784350 | 43900 | 44400 | 44450 | 43900 | 8615 |
| 759 | 20241115 | 090700 | 5464631650 | 44400 | 44500 | 44550 | 44400 | 4323 |
| 760 | 20241115 | 090600 | 5272374150 | 44500 | 44650 | 44700 | 44450 | 7766 |
| 761 | 20241115 | 090500 | 4926496250 | 44700 | 44550 | 44750 | 44550 | 6240 |
| 762 | 20241115 | 090400 | 4647753000 | 44500 | 44250 | 44550 | 44250 | 4200 |
| 763 | 20241115 | 090300 | 4461389750 | 44300 | 44250 | 44950 | 44250 | 14373 |
| 764 | 20241115 | 090200 | 3822380200 | 44250 | 45200 | 45250 | 44200 | 18437 |
| 765 | 20241115 | 090100 | 2996168250 | 45200 | 45150 | 45600 | 45050 | 32282 |
| 766 | 20241115 | 090000 | 1533985550 | 45200 | 43950 | 45250 | 43950 | 33437 |