40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 211900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 3 | 20241115 | 211800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20241115 | 211700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20241115 | 211600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20241115 | 211500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20241115 | 211400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20241115 | 211300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20241115 | 211200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20241115 | 211100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20241115 | 211000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20241115 | 210900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20241115 | 210800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20241115 | 210700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20241115 | 210600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20241115 | 210500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20241115 | 210400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20241115 | 210300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20241115 | 210200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20241115 | 210100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20241115 | 210000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20241115 | 205900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20241115 | 205800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20241115 | 205700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20241115 | 205600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20241115 | 205500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20241115 | 205400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20241115 | 205300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20241115 | 205200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20241115 | 205100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20241115 | 205000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20241115 | 204900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 33 | 20241115 | 204800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20241115 | 204700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20241115 | 204600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20241115 | 204500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20241115 | 204400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20241115 | 204300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20241115 | 204200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20241115 | 204100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20241115 | 204000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20241115 | 203900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20241115 | 203800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20241115 | 203700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20241115 | 203600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20241115 | 203500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20241115 | 203400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20241115 | 203300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20241115 | 203200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20241115 | 203100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20241115 | 203000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20241115 | 202900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20241115 | 202800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20241115 | 202700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20241115 | 202600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20241115 | 202500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20241115 | 202400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20241115 | 202300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20241115 | 202200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20241115 | 202100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20241115 | 202000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20241115 | 201900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 63 | 20241115 | 201800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20241115 | 201700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20241115 | 201600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20241115 | 201500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20241115 | 201400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20241115 | 201300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20241115 | 201200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20241115 | 201100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20241115 | 201000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20241115 | 200900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20241115 | 200800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20241115 | 200700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20241115 | 200600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20241115 | 200500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20241115 | 200400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20241115 | 200300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20241115 | 200200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20241115 | 200100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20241115 | 200000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20241115 | 195900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20241115 | 195800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20241115 | 195700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20241115 | 195600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20241115 | 195500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20241115 | 195400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20241115 | 195300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20241115 | 195200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20241115 | 195100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20241115 | 195000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20241115 | 194900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 93 | 20241115 | 194800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20241115 | 194700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20241115 | 194600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20241115 | 194500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20241115 | 194400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20241115 | 194300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20241115 | 194200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20241115 | 194100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20241115 | 194000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20241115 | 193900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20241115 | 193800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20241115 | 193700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20241115 | 193600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20241115 | 193500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20241115 | 193400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20241115 | 193300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20241115 | 193200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20241115 | 193100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20241115 | 193000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20241115 | 192900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20241115 | 192800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20241115 | 192700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20241115 | 192600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20241115 | 192500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20241115 | 192400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20241115 | 192300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20241115 | 192200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20241115 | 192100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20241115 | 192000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20241115 | 191900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 123 | 20241115 | 191800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20241115 | 191700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20241115 | 191600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20241115 | 191500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20241115 | 191400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20241115 | 191300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20241115 | 191200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20241115 | 191100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20241115 | 191000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20241115 | 190900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20241115 | 190800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20241115 | 190700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20241115 | 190600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20241115 | 190500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20241115 | 190400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20241115 | 190300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20241115 | 190200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20241115 | 190100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20241115 | 190000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20241115 | 185900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20241115 | 185800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20241115 | 185700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20241115 | 185600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20241115 | 185500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20241115 | 185400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20241115 | 185300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20241115 | 185200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20241115 | 185100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20241115 | 185000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20241115 | 184900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 153 | 20241115 | 184800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20241115 | 184700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20241115 | 184600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20241115 | 184500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20241115 | 184400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20241115 | 184300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20241115 | 184200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20241115 | 184100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20241115 | 184000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20241115 | 183900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20241115 | 183800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20241115 | 183700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20241115 | 183600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20241115 | 183500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20241115 | 183400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20241115 | 183300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20241115 | 183200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20241115 | 183100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20241115 | 183000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20241115 | 182900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20241115 | 182800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20241115 | 182700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20241115 | 182600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20241115 | 182500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20241115 | 182400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20241115 | 182300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20241115 | 182200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20241115 | 182100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20241115 | 182000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20241115 | 181900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 183 | 20241115 | 181800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20241115 | 181700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20241115 | 181600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20241115 | 181500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20241115 | 181400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20241115 | 181300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20241115 | 181200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20241115 | 181100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20241115 | 181000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20241115 | 180900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20241115 | 180800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20241115 | 180700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20241115 | 180600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20241115 | 180500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20241115 | 180400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20241115 | 180300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20241115 | 180200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20241115 | 180100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20241115 | 180000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20241115 | 175900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20241115 | 175800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20241115 | 175700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20241115 | 175600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20241115 | 175500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20241115 | 175400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20241115 | 175300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20241115 | 175200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20241115 | 175100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20241115 | 175000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20241115 | 174900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 213 | 20241115 | 174800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20241115 | 174700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20241115 | 174600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20241115 | 174500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20241115 | 174400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20241115 | 174300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20241115 | 174200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20241115 | 174100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20241115 | 174000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20241115 | 173900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20241115 | 173800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20241115 | 173700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20241115 | 173600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20241115 | 173500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20241115 | 173400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20241115 | 173300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20241115 | 173200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20241115 | 173100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20241115 | 173000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20241115 | 172900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20241115 | 172800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20241115 | 172700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20241115 | 172600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20241115 | 172500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 237 | 20241115 | 172400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 238 | 20241115 | 172300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 239 | 20241115 | 172200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20241115 | 172100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20241115 | 172000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20241115 | 171900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 243 | 20241115 | 171800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20241115 | 171700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20241115 | 171600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20241115 | 171500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20241115 | 171400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 248 | 20241115 | 171300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 249 | 20241115 | 171200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 250 | 20241115 | 171100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 251 | 20241115 | 171000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 252 | 20241115 | 170900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 253 | 20241115 | 170800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 254 | 20241115 | 170700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 255 | 20241115 | 170600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 256 | 20241115 | 170500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 257 | 20241115 | 170400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 258 | 20241115 | 170300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 259 | 20241115 | 170200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 260 | 20241115 | 170100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 261 | 20241115 | 170000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 262 | 20241115 | 165900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 263 | 20241115 | 165800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 264 | 20241115 | 165700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 265 | 20241115 | 165600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 266 | 20241115 | 165500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 267 | 20241115 | 165400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 268 | 20241115 | 165300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 269 | 20241115 | 165200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 270 | 20241115 | 165100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 271 | 20241115 | 165000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 272 | 20241115 | 164900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 273 | 20241115 | 164800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 274 | 20241115 | 164700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 275 | 20241115 | 164600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 276 | 20241115 | 164500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 277 | 20241115 | 164400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 278 | 20241115 | 164300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 279 | 20241115 | 164200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 280 | 20241115 | 164100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 281 | 20241115 | 164000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 282 | 20241115 | 163900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 283 | 20241115 | 163800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 284 | 20241115 | 163700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 285 | 20241115 | 163600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 286 | 20241115 | 163500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 287 | 20241115 | 163400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 288 | 20241115 | 163300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 289 | 20241115 | 163200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 290 | 20241115 | 163100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 291 | 20241115 | 163000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 292 | 20241115 | 162900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 293 | 20241115 | 162800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 294 | 20241115 | 162700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 295 | 20241115 | 162600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 296 | 20241115 | 162500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 297 | 20241115 | 162400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 298 | 20241115 | 162300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 299 | 20241115 | 162200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 300 | 20241115 | 162100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 301 | 20241115 | 162000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 302 | 20241115 | 161900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 303 | 20241115 | 161800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 304 | 20241115 | 161700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 305 | 20241115 | 161600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 306 | 20241115 | 161500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 307 | 20241115 | 161400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 308 | 20241115 | 161300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 309 | 20241115 | 161200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 310 | 20241115 | 161100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 311 | 20241115 | 161000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 312 | 20241115 | 160900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 313 | 20241115 | 160800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 314 | 20241115 | 160700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 315 | 20241115 | 160600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 316 | 20241115 | 160500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 317 | 20241115 | 160400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 318 | 20241115 | 160300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 319 | 20241115 | 160200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 320 | 20241115 | 160100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 321 | 20241115 | 160000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 322 | 20241115 | 155900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 323 | 20241115 | 155800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 324 | 20241115 | 155700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 325 | 20241115 | 155600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 326 | 20241115 | 155500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 327 | 20241115 | 155400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 328 | 20241115 | 155300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 329 | 20241115 | 155200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 330 | 20241115 | 155100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 331 | 20241115 | 155000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 332 | 20241115 | 154900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 333 | 20241115 | 154800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 334 | 20241115 | 154700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 335 | 20241115 | 154600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 336 | 20241115 | 154500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 337 | 20241115 | 154400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 338 | 20241115 | 154300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 339 | 20241115 | 154200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 340 | 20241115 | 154100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 341 | 20241115 | 154000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 342 | 20241115 | 153900 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 343 | 20241115 | 153800 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 344 | 20241115 | 153700 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 345 | 20241115 | 153600 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 346 | 20241115 | 153500 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 347 | 20241115 | 153400 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 348 | 20241115 | 153300 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 349 | 20241115 | 153200 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 350 | 20241115 | 153100 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 351 | 20241115 | 153000 | 10442115800 | 25150 | 25150 | 25150 | 25150 | 8392 |
| 352 | 20241115 | 152900 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 353 | 20241115 | 152800 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 354 | 20241115 | 152700 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 355 | 20241115 | 152600 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 356 | 20241115 | 152500 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 357 | 20241115 | 152400 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 358 | 20241115 | 152300 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 359 | 20241115 | 152200 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 360 | 20241115 | 152100 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 361 | 20241115 | 152000 | 10231057000 | 25250 | 25250 | 25250 | 25250 | 0 |
| 362 | 20241115 | 151900 | 10231057000 | 25250 | 25250 | 25300 | 25200 | 1702 |
| 363 | 20241115 | 151800 | 10188064800 | 25250 | 25250 | 25300 | 25200 | 796 |
| 364 | 20241115 | 151700 | 10167969700 | 25250 | 25250 | 25350 | 25250 | 1899 |
| 365 | 20241115 | 151600 | 10119947050 | 25250 | 25300 | 25350 | 25250 | 1581 |
| 366 | 20241115 | 151500 | 10079954750 | 25300 | 25300 | 25350 | 25250 | 4010 |
| 367 | 20241115 | 151400 | 9978444800 | 25300 | 25250 | 25350 | 25250 | 1069 |
| 368 | 20241115 | 151300 | 9951402650 | 25250 | 25300 | 25350 | 25250 | 1910 |
| 369 | 20241115 | 151200 | 9903079850 | 25300 | 25300 | 25350 | 25300 | 2214 |
| 370 | 20241115 | 151100 | 9846997500 | 25350 | 25350 | 25400 | 25200 | 2795 |
| 371 | 20241115 | 151000 | 9776222900 | 25300 | 25300 | 25350 | 25250 | 2088 |
| 372 | 20241115 | 150900 | 9723351000 | 25350 | 25350 | 25400 | 25300 | 1605 |
| 373 | 20241115 | 150800 | 9682671650 | 25300 | 25350 | 25400 | 25300 | 1593 |
| 374 | 20241115 | 150700 | 9642226650 | 25400 | 25450 | 25450 | 25350 | 2370 |
| 375 | 20241115 | 150600 | 9581994950 | 25450 | 25450 | 25500 | 25400 | 1848 |
| 376 | 20241115 | 150500 | 9534964900 | 25450 | 25350 | 25450 | 25350 | 4538 |
| 377 | 20241115 | 150400 | 9419711750 | 25350 | 25250 | 25350 | 25250 | 2837 |
| 378 | 20241115 | 150300 | 9347862850 | 25300 | 25300 | 25350 | 25250 | 1857 |
| 379 | 20241115 | 150200 | 9300819100 | 25300 | 25300 | 25350 | 25300 | 1755 |
| 380 | 20241115 | 150100 | 9256342250 | 25350 | 25300 | 25350 | 25250 | 1439 |
| 381 | 20241115 | 150000 | 9219935800 | 25300 | 25200 | 25300 | 25200 | 1897 |
| 382 | 20241115 | 145900 | 9171966000 | 25200 | 25200 | 25250 | 25200 | 103 |
| 383 | 20241115 | 145800 | 9169370150 | 25200 | 25200 | 25250 | 25200 | 212 |
| 384 | 20241115 | 145700 | 9164027450 | 25250 | 25250 | 25250 | 25250 | 677 |
| 385 | 20241115 | 145600 | 9146933200 | 25250 | 25250 | 25300 | 25250 | 884 |
| 386 | 20241115 | 145500 | 9124611700 | 25250 | 25350 | 25350 | 25250 | 4058 |
| 387 | 20241115 | 145400 | 9021948700 | 25350 | 25350 | 25350 | 25300 | 198 |
| 388 | 20241115 | 145300 | 9016938950 | 25350 | 25300 | 25350 | 25300 | 212 |
| 389 | 20241115 | 145200 | 9011567200 | 25350 | 25400 | 25400 | 25300 | 85 |
| 390 | 20241115 | 145100 | 9009411850 | 25300 | 25350 | 25350 | 25300 | 536 |
| 391 | 20241115 | 145000 | 8995826900 | 25350 | 25400 | 25400 | 25350 | 87 |
| 392 | 20241115 | 144900 | 8993620000 | 25350 | 25400 | 25400 | 25350 | 530 |
| 393 | 20241115 | 144800 | 8980170500 | 25400 | 25350 | 25400 | 25350 | 57 |
| 394 | 20241115 | 144700 | 8978723200 | 25350 | 25350 | 25400 | 25350 | 213 |
| 395 | 20241115 | 144600 | 8973323550 | 25350 | 25400 | 25400 | 25350 | 100 |
| 396 | 20241115 | 144500 | 8970788500 | 25400 | 25350 | 25400 | 25350 | 298 |
| 397 | 20241115 | 144400 | 8963229650 | 25400 | 25350 | 25400 | 25350 | 257 |
| 398 | 20241115 | 144300 | 8956713650 | 25400 | 25400 | 25450 | 25400 | 195 |
| 399 | 20241115 | 144200 | 8951755600 | 25450 | 25400 | 25450 | 25400 | 416 |
| 400 | 20241115 | 144100 | 8941186400 | 25400 | 25450 | 25450 | 25400 | 85 |
| 401 | 20241115 | 144000 | 8939024500 | 25450 | 25400 | 25450 | 25400 | 139 |
| 402 | 20241115 | 143900 | 8935492500 | 25450 | 25400 | 25450 | 25400 | 208 |
| 403 | 20241115 | 143800 | 8930201200 | 25400 | 25450 | 25450 | 25400 | 130 |
| 404 | 20241115 | 143700 | 8926899100 | 25450 | 25400 | 25450 | 25400 | 38 |
| 405 | 20241115 | 143600 | 8925933600 | 25400 | 25350 | 25400 | 25350 | 839 |
| 406 | 20241115 | 143500 | 8904624350 | 25400 | 25350 | 25400 | 25350 | 72 |
| 407 | 20241115 | 143400 | 8902798700 | 25350 | 25400 | 25400 | 25350 | 254 |
| 408 | 20241115 | 143300 | 8896359450 | 25350 | 25400 | 25400 | 25300 | 465 |
| 409 | 20241115 | 143200 | 8884573650 | 25400 | 25350 | 25400 | 25350 | 93 |
| 410 | 20241115 | 143100 | 8882212250 | 25350 | 25400 | 25400 | 25350 | 129 |
| 411 | 20241115 | 143000 | 8878940600 | 25400 | 25400 | 25400 | 25350 | 135 |
| 412 | 20241115 | 142900 | 8875513550 | 25400 | 25350 | 25450 | 25350 | 412 |
| 413 | 20241115 | 142800 | 8865052050 | 25400 | 25350 | 25400 | 25350 | 44 |
| 414 | 20241115 | 142700 | 8863936600 | 25350 | 25350 | 25350 | 25300 | 198 |
| 415 | 20241115 | 142600 | 8858918650 | 25350 | 25350 | 25400 | 25350 | 318 |
| 416 | 20241115 | 142500 | 8850856300 | 25400 | 25350 | 25400 | 25350 | 207 |
| 417 | 20241115 | 142400 | 8845608700 | 25300 | 25350 | 25350 | 25300 | 183 |
| 418 | 20241115 | 142300 | 8840973350 | 25300 | 25400 | 25400 | 25300 | 1268 |
| 419 | 20241115 | 142200 | 8808830750 | 25400 | 25400 | 25450 | 25400 | 841 |
| 420 | 20241115 | 142100 | 8787468900 | 25400 | 25500 | 25500 | 25400 | 1254 |
| 421 | 20241115 | 142000 | 8755552900 | 25450 | 25450 | 25550 | 25450 | 205 |
| 422 | 20241115 | 141900 | 8750329800 | 25500 | 25450 | 25500 | 25450 | 575 |
| 423 | 20241115 | 141800 | 8735669600 | 25500 | 25500 | 25500 | 25450 | 249 |
| 424 | 20241115 | 141700 | 8729321050 | 25450 | 25450 | 25500 | 25450 | 45 |
| 425 | 20241115 | 141600 | 8728175750 | 25450 | 25550 | 25550 | 25450 | 1013 |
| 426 | 20241115 | 141500 | 8702348800 | 25550 | 25500 | 25550 | 25500 | 44 |
| 427 | 20241115 | 141400 | 8701226150 | 25500 | 25500 | 25500 | 25450 | 537 |
| 428 | 20241115 | 141300 | 8687534000 | 25500 | 25600 | 25600 | 25500 | 1638 |
| 429 | 20241115 | 141200 | 8645678150 | 25600 | 25550 | 25650 | 25550 | 2734 |
| 430 | 20241115 | 141100 | 8575692300 | 25550 | 25500 | 25600 | 25500 | 5246 |
| 431 | 20241115 | 141000 | 8441783300 | 25500 | 25500 | 25500 | 25450 | 172 |
| 432 | 20241115 | 140900 | 8437400100 | 25500 | 25450 | 25500 | 25450 | 127 |
| 433 | 20241115 | 140800 | 8434164850 | 25450 | 25450 | 25500 | 25450 | 475 |
| 434 | 20241115 | 140700 | 8422071000 | 25450 | 25450 | 25500 | 25400 | 2216 |
| 435 | 20241115 | 140600 | 8365671100 | 25450 | 25400 | 25450 | 25400 | 31 |
| 436 | 20241115 | 140500 | 8364883550 | 25400 | 25400 | 25450 | 25400 | 1607 |
| 437 | 20241115 | 140400 | 8324064500 | 25350 | 25400 | 25400 | 25350 | 114 |
| 438 | 20241115 | 140300 | 8321172150 | 25400 | 25350 | 25400 | 25350 | 98 |
| 439 | 20241115 | 140200 | 8318687750 | 25350 | 25350 | 25350 | 25300 | 146 |
| 440 | 20241115 | 140100 | 8314988000 | 25350 | 25400 | 25400 | 25350 | 23 |
| 441 | 20241115 | 140000 | 8314404850 | 25300 | 25300 | 25400 | 25300 | 2364 |
| 442 | 20241115 | 135900 | 8254493750 | 25300 | 25300 | 25350 | 25300 | 299 |
| 443 | 20241115 | 135800 | 8246923950 | 25350 | 25250 | 25350 | 25250 | 165 |
| 444 | 20241115 | 135700 | 8242749700 | 25250 | 25350 | 25350 | 25250 | 230 |
| 445 | 20241115 | 135600 | 8236931150 | 25350 | 25300 | 25350 | 25300 | 382 |
| 446 | 20241115 | 135500 | 8227266450 | 25250 | 25300 | 25350 | 25250 | 126 |
| 447 | 20241115 | 135400 | 8224081200 | 25250 | 25300 | 25350 | 25250 | 402 |
| 448 | 20241115 | 135300 | 8213912600 | 25300 | 25300 | 25350 | 25250 | 2003 |
| 449 | 20241115 | 135200 | 8163238400 | 25300 | 25250 | 25300 | 25250 | 185 |
| 450 | 20241115 | 135100 | 8158559900 | 25250 | 25300 | 25300 | 25250 | 68 |
| 451 | 20241115 | 135000 | 8156842800 | 25300 | 25250 | 25300 | 25250 | 68 |
| 452 | 20241115 | 134900 | 8155125750 | 25250 | 25250 | 25250 | 25200 | 407 |
| 453 | 20241115 | 134800 | 8144850350 | 25250 | 25250 | 25250 | 25250 | 804 |
| 454 | 20241115 | 134700 | 8124549350 | 25200 | 25250 | 25250 | 25200 | 91 |
| 455 | 20241115 | 134600 | 8122256100 | 25200 | 25200 | 25200 | 25150 | 1134 |
| 456 | 20241115 | 134500 | 8093680700 | 25200 | 25200 | 25200 | 25200 | 23 |
| 457 | 20241115 | 134400 | 8093101100 | 25200 | 25200 | 25200 | 25150 | 85 |
| 458 | 20241115 | 134300 | 8090961800 | 25200 | 25200 | 25200 | 25150 | 108 |
| 459 | 20241115 | 134200 | 8088242000 | 25150 | 25100 | 25150 | 25100 | 368 |
| 460 | 20241115 | 134100 | 8078988150 | 25150 | 25150 | 25150 | 25150 | 97 |
| 461 | 20241115 | 134000 | 8076548600 | 25150 | 25150 | 25150 | 25100 | 395 |
| 462 | 20241115 | 133900 | 8066617050 | 25150 | 25150 | 25150 | 25100 | 39 |
| 463 | 20241115 | 133800 | 8065637550 | 25150 | 25100 | 25150 | 25100 | 27 |
| 464 | 20241115 | 133700 | 8064958900 | 25100 | 25100 | 25150 | 25100 | 212 |
| 465 | 20241115 | 133600 | 8059630050 | 25100 | 25200 | 25200 | 25100 | 141 |
| 466 | 20241115 | 133500 | 8056085250 | 25200 | 25100 | 25200 | 25100 | 2798 |
| 467 | 20241115 | 133400 | 7985802750 | 25050 | 25100 | 25100 | 25050 | 80 |
| 468 | 20241115 | 133300 | 7983797650 | 25050 | 25050 | 25100 | 25050 | 569 |
| 469 | 20241115 | 133200 | 7969543550 | 25050 | 25050 | 25100 | 25050 | 65 |
| 470 | 20241115 | 133100 | 7967914000 | 25100 | 25100 | 25100 | 25050 | 51 |
| 471 | 20241115 | 133000 | 7966634400 | 25050 | 25100 | 25100 | 25050 | 89 |
| 472 | 20241115 | 132900 | 7964404200 | 25050 | 25050 | 25100 | 25050 | 251 |
| 473 | 20241115 | 132800 | 7958114450 | 25100 | 25050 | 25100 | 25050 | 68 |
| 474 | 20241115 | 132700 | 7956410750 | 25050 | 25050 | 25100 | 25050 | 230 |
| 475 | 20241115 | 132600 | 7950649000 | 25050 | 25050 | 25100 | 25050 | 467 |
| 476 | 20241115 | 132500 | 7938949250 | 25100 | 25100 | 25100 | 25050 | 318 |
| 477 | 20241115 | 132400 | 7930980800 | 25050 | 25100 | 25100 | 25050 | 185 |
| 478 | 20241115 | 132300 | 7926340750 | 25100 | 25100 | 25100 | 25050 | 456 |
| 479 | 20241115 | 132200 | 7914898000 | 25100 | 25100 | 25150 | 25100 | 1117 |
| 480 | 20241115 | 132100 | 7886860650 | 25100 | 25100 | 25150 | 25100 | 170 |
| 481 | 20241115 | 132000 | 7882591050 | 25100 | 25150 | 25150 | 25100 | 30 |
| 482 | 20241115 | 131900 | 7881837900 | 25150 | 25150 | 25150 | 25100 | 132 |
| 483 | 20241115 | 131800 | 7878523900 | 25150 | 25150 | 25150 | 25100 | 202 |
| 484 | 20241115 | 131700 | 7873449300 | 25150 | 25150 | 25150 | 25100 | 442 |
| 485 | 20241115 | 131600 | 7862337000 | 25150 | 25150 | 25150 | 25100 | 1192 |
| 486 | 20241115 | 131500 | 7832359950 | 25150 | 25200 | 25200 | 25150 | 132 |
| 487 | 20241115 | 131400 | 7829039650 | 25200 | 25250 | 25250 | 25200 | 490 |
| 488 | 20241115 | 131300 | 7816691300 | 25200 | 25200 | 25250 | 25200 | 251 |
| 489 | 20241115 | 131200 | 7810363600 | 25200 | 25300 | 25300 | 25200 | 1621 |
| 490 | 20241115 | 131100 | 7769462200 | 25300 | 25300 | 25300 | 25250 | 209 |
| 491 | 20241115 | 131000 | 7764175850 | 25250 | 25300 | 25300 | 25250 | 681 |
| 492 | 20241115 | 130900 | 7746947900 | 25250 | 25250 | 25300 | 25250 | 1403 |
| 493 | 20241115 | 130800 | 7711460550 | 25250 | 25250 | 25250 | 25200 | 373 |
| 494 | 20241115 | 130700 | 7702046700 | 25200 | 25250 | 25250 | 25200 | 151 |
| 495 | 20241115 | 130600 | 7698240300 | 25250 | 25200 | 25250 | 25200 | 36 |
| 496 | 20241115 | 130500 | 7697332950 | 25200 | 25150 | 25200 | 25150 | 234 |
| 497 | 20241115 | 130400 | 7691437500 | 25150 | 25200 | 25200 | 25150 | 121 |
| 498 | 20241115 | 130300 | 7688389650 | 25150 | 25200 | 25200 | 25150 | 157 |
| 499 | 20241115 | 130200 | 7684435950 | 25200 | 25200 | 25250 | 25200 | 2411 |
| 500 | 20241115 | 130100 | 7623593250 | 25250 | 25250 | 25300 | 25250 | 637 |
| 501 | 20241115 | 130000 | 7607508750 | 25300 | 25250 | 25300 | 25200 | 2037 |
| 502 | 20241115 | 125900 | 7556074600 | 25250 | 25150 | 25250 | 25150 | 540 |
| 503 | 20241115 | 125800 | 7542467700 | 25150 | 25200 | 25200 | 25150 | 506 |
| 504 | 20241115 | 125700 | 7529718850 | 25150 | 25200 | 25200 | 25150 | 64 |
| 505 | 20241115 | 125600 | 7528108750 | 25200 | 25150 | 25200 | 25150 | 200 |
| 506 | 20241115 | 125500 | 7523078650 | 25150 | 25100 | 25200 | 25100 | 487 |
| 507 | 20241115 | 125400 | 7510828150 | 25150 | 25150 | 25200 | 25150 | 1907 |
| 508 | 20241115 | 125300 | 7462821050 | 25150 | 25100 | 25200 | 25100 | 2510 |
| 509 | 20241115 | 125200 | 7399720200 | 25050 | 25100 | 25100 | 25050 | 142 |
| 510 | 20241115 | 125100 | 7396158850 | 25100 | 25100 | 25100 | 25100 | 61 |
| 511 | 20241115 | 125000 | 7394627750 | 25100 | 25050 | 25100 | 25050 | 146 |
| 512 | 20241115 | 124900 | 7390969750 | 25050 | 25050 | 25150 | 25000 | 767 |
| 513 | 20241115 | 124800 | 7371736850 | 25050 | 25050 | 25050 | 25050 | 300 |
| 514 | 20241115 | 124700 | 7364221850 | 25050 | 25100 | 25100 | 25050 | 90 |
| 515 | 20241115 | 124600 | 7361967150 | 25050 | 25100 | 25100 | 25050 | 305 |
| 516 | 20241115 | 124500 | 7354326850 | 25100 | 25000 | 25100 | 25000 | 228 |
| 517 | 20241115 | 124400 | 7348615250 | 25050 | 25000 | 25050 | 25000 | 46 |
| 518 | 20241115 | 124300 | 7347465050 | 25000 | 25100 | 25100 | 25000 | 2294 |
| 519 | 20241115 | 124200 | 7290006600 | 25100 | 25150 | 25150 | 25100 | 609 |
| 520 | 20241115 | 124100 | 7274715200 | 25100 | 25100 | 25150 | 25100 | 134 |
| 521 | 20241115 | 124000 | 7271349850 | 25100 | 25150 | 25200 | 25100 | 216 |
| 522 | 20241115 | 123900 | 7265919350 | 25150 | 25050 | 25200 | 25050 | 4539 |
| 523 | 20241115 | 123800 | 7151915400 | 25100 | 25050 | 25100 | 25050 | 273 |
| 524 | 20241115 | 123700 | 7145075750 | 25000 | 25050 | 25050 | 25000 | 52 |
| 525 | 20241115 | 123600 | 7143774500 | 25050 | 25050 | 25100 | 24950 | 213 |
| 526 | 20241115 | 123500 | 7138449500 | 24950 | 25050 | 25100 | 24950 | 532 |
| 527 | 20241115 | 123400 | 7125125000 | 25000 | 25000 | 25000 | 25000 | 44 |
| 528 | 20241115 | 123300 | 7124025000 | 25050 | 25050 | 25050 | 25000 | 162 |
| 529 | 20241115 | 123200 | 7119971500 | 25050 | 25000 | 25050 | 24950 | 122 |
| 530 | 20241115 | 123100 | 7116926500 | 25000 | 25000 | 25000 | 24950 | 54 |
| 531 | 20241115 | 123000 | 7115576800 | 25000 | 25000 | 25000 | 24950 | 551 |
| 532 | 20241115 | 122900 | 7101801850 | 25000 | 25000 | 25000 | 24950 | 112 |
| 533 | 20241115 | 122800 | 7099003200 | 24950 | 25000 | 25000 | 24950 | 39 |
| 534 | 20241115 | 122700 | 7098029550 | 24950 | 25000 | 25000 | 24950 | 91 |
| 535 | 20241115 | 122600 | 7095758800 | 25000 | 25050 | 25050 | 24950 | 281 |
| 536 | 20241115 | 122500 | 7088726200 | 25050 | 25000 | 25050 | 24950 | 881 |
| 537 | 20241115 | 122400 | 7066684200 | 25050 | 25000 | 25050 | 24950 | 1423 |
| 538 | 20241115 | 122300 | 7031104800 | 25000 | 24950 | 25000 | 24950 | 116 |
| 539 | 20241115 | 122200 | 7028208200 | 24950 | 24850 | 24950 | 24850 | 3847 |
| 540 | 20241115 | 122100 | 6932345150 | 24900 | 24850 | 24900 | 24850 | 368 |
| 541 | 20241115 | 122000 | 6923197700 | 24850 | 24900 | 24900 | 24850 | 34 |
| 542 | 20241115 | 121900 | 6922352450 | 24850 | 24850 | 24900 | 24850 | 1347 |
| 543 | 20241115 | 121800 | 6888879250 | 24850 | 24800 | 24850 | 24800 | 2051 |
| 544 | 20241115 | 121700 | 6837913250 | 24800 | 24850 | 24900 | 24800 | 841 |
| 545 | 20241115 | 121600 | 6817014600 | 24900 | 24900 | 24900 | 24850 | 162 |
| 546 | 20241115 | 121500 | 6812984200 | 24900 | 24800 | 24900 | 24750 | 6782 |
| 547 | 20241115 | 121400 | 6644624250 | 24800 | 24750 | 24800 | 24750 | 1983 |
| 548 | 20241115 | 121300 | 6595487000 | 24750 | 24750 | 24800 | 24750 | 1391 |
| 549 | 20241115 | 121200 | 6561057650 | 24750 | 24700 | 24750 | 24700 | 167 |
| 550 | 20241115 | 121100 | 6556932600 | 24700 | 24700 | 24750 | 24700 | 478 |
| 551 | 20241115 | 121000 | 6545105700 | 24700 | 24700 | 24700 | 24650 | 387 |
| 552 | 20241115 | 120900 | 6535548200 | 24650 | 24650 | 24650 | 24650 | 95 |
| 553 | 20241115 | 120800 | 6533206450 | 24600 | 24650 | 24650 | 24600 | 795 |
| 554 | 20241115 | 120700 | 6513617750 | 24650 | 24650 | 24650 | 24600 | 602 |
| 555 | 20241115 | 120600 | 6498779800 | 24650 | 24550 | 24650 | 24550 | 968 |
| 556 | 20241115 | 120500 | 6474985050 | 24550 | 24550 | 24600 | 24500 | 2099 |
| 557 | 20241115 | 120400 | 6423431200 | 24500 | 24500 | 24550 | 24450 | 2727 |
| 558 | 20241115 | 120300 | 6356594400 | 24450 | 24500 | 24550 | 24450 | 5619 |
| 559 | 20241115 | 120200 | 6218942500 | 24500 | 24550 | 24550 | 24500 | 756 |
| 560 | 20241115 | 120100 | 6200412750 | 24500 | 24500 | 24550 | 24500 | 155 |
| 561 | 20241115 | 120000 | 6196614800 | 24500 | 24550 | 24600 | 24500 | 537 |
| 562 | 20241115 | 115900 | 6183448300 | 24550 | 24550 | 24550 | 24500 | 1562 |
| 563 | 20241115 | 115800 | 6145160700 | 24550 | 24550 | 24600 | 24550 | 2391 |
| 564 | 20241115 | 115700 | 6086461150 | 24600 | 24550 | 24600 | 24550 | 493 |
| 565 | 20241115 | 115600 | 6074356350 | 24550 | 24600 | 24600 | 24550 | 389 |
| 566 | 20241115 | 115500 | 6064803050 | 24600 | 24600 | 24650 | 24600 | 1999 |
| 567 | 20241115 | 115400 | 6015627600 | 24600 | 24650 | 24650 | 24600 | 1084 |
| 568 | 20241115 | 115300 | 5988911850 | 24650 | 24700 | 24700 | 24650 | 2315 |
| 569 | 20241115 | 115200 | 5931760150 | 24750 | 24750 | 24750 | 24700 | 105 |
| 570 | 20241115 | 115100 | 5929165750 | 24700 | 24750 | 24750 | 24700 | 553 |
| 571 | 20241115 | 115000 | 5915505650 | 24700 | 24750 | 24750 | 24700 | 267 |
| 572 | 20241115 | 114900 | 5908902300 | 24750 | 24700 | 24800 | 24700 | 112 |
| 573 | 20241115 | 114800 | 5906131400 | 24750 | 24800 | 24800 | 24750 | 2249 |
| 574 | 20241115 | 114700 | 5850463950 | 24750 | 24800 | 24800 | 24750 | 96 |
| 575 | 20241115 | 114600 | 5848087300 | 24750 | 24800 | 24800 | 24750 | 395 |
| 576 | 20241115 | 114500 | 5838310200 | 24800 | 24800 | 24800 | 24750 | 138 |
| 577 | 20241115 | 114400 | 5834893100 | 24800 | 24800 | 24800 | 24750 | 71 |
| 578 | 20241115 | 114300 | 5833135450 | 24800 | 24800 | 24800 | 24750 | 274 |
| 579 | 20241115 | 114200 | 5826341650 | 24800 | 24800 | 24800 | 24750 | 165 |
| 580 | 20241115 | 114100 | 5822251050 | 24750 | 24750 | 24750 | 24750 | 156 |
| 581 | 20241115 | 114000 | 5818390050 | 24750 | 24800 | 24900 | 24750 | 1653 |
| 582 | 20241115 | 113900 | 5777343350 | 24800 | 24850 | 24850 | 24800 | 192 |
| 583 | 20241115 | 113800 | 5772581100 | 24800 | 24800 | 24800 | 24750 | 134 |
| 584 | 20241115 | 113700 | 5769259250 | 24750 | 24750 | 24800 | 24750 | 556 |
| 585 | 20241115 | 113600 | 5755489750 | 24750 | 24750 | 24800 | 24750 | 66 |
| 586 | 20241115 | 113500 | 5753856100 | 24850 | 24800 | 24850 | 24750 | 195 |
| 587 | 20241115 | 113400 | 5749020550 | 24850 | 24800 | 24850 | 24800 | 31 |
| 588 | 20241115 | 113300 | 5748251550 | 24800 | 24800 | 24850 | 24750 | 445 |
| 589 | 20241115 | 113200 | 5737216850 | 24800 | 24850 | 24850 | 24800 | 493 |
| 590 | 20241115 | 113100 | 5724990400 | 24850 | 24850 | 24850 | 24800 | 45 |
| 591 | 20241115 | 113000 | 5723873800 | 24800 | 24800 | 24850 | 24800 | 53 |
| 592 | 20241115 | 112900 | 5722559150 | 24800 | 24850 | 24850 | 24800 | 96 |
| 593 | 20241115 | 112800 | 5720178150 | 24850 | 24850 | 24850 | 24800 | 63 |
| 594 | 20241115 | 112700 | 5718614700 | 24850 | 24800 | 24850 | 24800 | 33 |
| 595 | 20241115 | 112600 | 5717796000 | 24850 | 24850 | 24850 | 24800 | 113 |
| 596 | 20241115 | 112500 | 5714992550 | 24800 | 24800 | 24850 | 24800 | 206 |
| 597 | 20241115 | 112400 | 5709883400 | 24800 | 24750 | 24800 | 24750 | 3 |
| 598 | 20241115 | 112300 | 5709809050 | 24750 | 24850 | 24850 | 24750 | 224 |
| 599 | 20241115 | 112200 | 5704255400 | 24800 | 24800 | 24850 | 24750 | 84 |
| 600 | 20241115 | 112100 | 5702173450 | 24800 | 24800 | 24850 | 24800 | 160 |
| 601 | 20241115 | 112000 | 5698205350 | 24800 | 24850 | 24850 | 24800 | 132 |
| 602 | 20241115 | 111900 | 5694931200 | 24800 | 24800 | 24850 | 24800 | 89 |
| 603 | 20241115 | 111800 | 5692723950 | 24800 | 24800 | 24850 | 24750 | 238 |
| 604 | 20241115 | 111700 | 5686820400 | 24750 | 24800 | 24800 | 24750 | 671 |
| 605 | 20241115 | 111600 | 5670182750 | 24800 | 24850 | 24850 | 24800 | 224 |
| 606 | 20241115 | 111500 | 5664622100 | 24850 | 24850 | 24900 | 24850 | 169 |
| 607 | 20241115 | 111400 | 5660422400 | 24900 | 24800 | 24900 | 24800 | 306 |
| 608 | 20241115 | 111300 | 5652830050 | 24800 | 24900 | 24900 | 24800 | 190 |
| 609 | 20241115 | 111200 | 5648114400 | 24900 | 24850 | 24900 | 24800 | 130 |
| 610 | 20241115 | 111100 | 5644883850 | 24850 | 24850 | 24900 | 24800 | 602 |
| 611 | 20241115 | 111000 | 5629922250 | 24850 | 24800 | 24900 | 24800 | 298 |
| 612 | 20241115 | 110900 | 5622520250 | 24750 | 24800 | 24900 | 24750 | 506 |
| 613 | 20241115 | 110800 | 5609975950 | 24800 | 24800 | 24850 | 24800 | 186 |
| 614 | 20241115 | 110700 | 5605359950 | 24800 | 24800 | 24800 | 24800 | 302 |
| 615 | 20241115 | 110600 | 5597870350 | 24800 | 24900 | 24900 | 24800 | 1196 |
| 616 | 20241115 | 110500 | 5568174300 | 24850 | 24900 | 24900 | 24850 | 154 |
| 617 | 20241115 | 110400 | 5564345900 | 24850 | 24900 | 24900 | 24850 | 69 |
| 618 | 20241115 | 110300 | 5562627950 | 24850 | 24900 | 24900 | 24850 | 406 |
| 619 | 20241115 | 110200 | 5552520100 | 24900 | 24950 | 24950 | 24900 | 1142 |
| 620 | 20241115 | 110100 | 5524052600 | 25000 | 25100 | 25100 | 24950 | 1906 |
| 621 | 20241115 | 110000 | 5476379200 | 25050 | 25050 | 25100 | 25050 | 456 |
| 622 | 20241115 | 105900 | 5464955400 | 25000 | 25050 | 25050 | 25000 | 1076 |
| 623 | 20241115 | 105800 | 5438016000 | 25050 | 25000 | 25050 | 25000 | 301 |
| 624 | 20241115 | 105700 | 5430478700 | 25000 | 25050 | 25050 | 25000 | 588 |
| 625 | 20241115 | 105600 | 5415775200 | 25000 | 25050 | 25050 | 25000 | 163 |
| 626 | 20241115 | 105500 | 5411695250 | 25000 | 25050 | 25050 | 25000 | 378 |
| 627 | 20241115 | 105400 | 5402229250 | 25050 | 25000 | 25050 | 25000 | 995 |
| 628 | 20241115 | 105300 | 5377314000 | 25000 | 24950 | 25050 | 24950 | 3151 |
| 629 | 20241115 | 105200 | 5298564000 | 24950 | 24950 | 25000 | 24950 | 128 |
| 630 | 20241115 | 105100 | 5295370300 | 24950 | 24950 | 25000 | 24900 | 512 |
| 631 | 20241115 | 105000 | 5282596800 | 24900 | 24900 | 24950 | 24900 | 196 |
| 632 | 20241115 | 104900 | 5277714800 | 24950 | 24900 | 24950 | 24900 | 313 |
| 633 | 20241115 | 104800 | 5269919750 | 24900 | 24850 | 24900 | 24850 | 772 |
| 634 | 20241115 | 104700 | 5250735200 | 24850 | 24800 | 24850 | 24800 | 344 |
| 635 | 20241115 | 104600 | 5242188800 | 24850 | 24900 | 24900 | 24850 | 108 |
| 636 | 20241115 | 104500 | 5239504300 | 24850 | 24800 | 24900 | 24800 | 575 |
| 637 | 20241115 | 104400 | 5225196450 | 24850 | 24800 | 24850 | 24800 | 1053 |
| 638 | 20241115 | 104300 | 5199046500 | 24800 | 24800 | 24800 | 24700 | 929 |
| 639 | 20241115 | 104200 | 5176053800 | 24750 | 24850 | 24900 | 24750 | 834 |
| 640 | 20241115 | 104100 | 5155358950 | 24900 | 24950 | 25000 | 24850 | 2008 |
| 641 | 20241115 | 104000 | 5105312300 | 24900 | 24900 | 24950 | 24850 | 334 |
| 642 | 20241115 | 103900 | 5096997300 | 24950 | 24850 | 24950 | 24850 | 1116 |
| 643 | 20241115 | 103800 | 5069240350 | 24900 | 24850 | 24950 | 24800 | 2079 |
| 644 | 20241115 | 103700 | 5017575100 | 24950 | 24850 | 24950 | 24800 | 831 |
| 645 | 20241115 | 103600 | 4996901500 | 24800 | 24800 | 24950 | 24750 | 522 |
| 646 | 20241115 | 103500 | 4983942400 | 24800 | 24900 | 24950 | 24800 | 524 |
| 647 | 20241115 | 103400 | 4970902000 | 24850 | 24850 | 24950 | 24750 | 148 |
| 648 | 20241115 | 103300 | 4967229550 | 24850 | 24750 | 24950 | 24700 | 3080 |
| 649 | 20241115 | 103200 | 4890647650 | 24800 | 24750 | 24800 | 24650 | 323 |
| 650 | 20241115 | 103100 | 4882655750 | 24750 | 24700 | 24750 | 24650 | 1550 |
| 651 | 20241115 | 103000 | 4844371600 | 24700 | 24700 | 24700 | 24650 | 382 |
| 652 | 20241115 | 102900 | 4834938700 | 24750 | 24750 | 24750 | 24700 | 347 |
| 653 | 20241115 | 102800 | 4826367200 | 24750 | 24750 | 24800 | 24750 | 166 |
| 654 | 20241115 | 102700 | 4822258500 | 24700 | 24750 | 24800 | 24700 | 1750 |
| 655 | 20241115 | 102600 | 4778932450 | 24800 | 24850 | 24850 | 24750 | 365 |
| 656 | 20241115 | 102500 | 4769872800 | 24800 | 24800 | 24800 | 24800 | 35 |
| 657 | 20241115 | 102400 | 4769004800 | 24750 | 24750 | 24750 | 24750 | 106 |
| 658 | 20241115 | 102300 | 4766381300 | 24750 | 24800 | 24850 | 24750 | 1168 |
| 659 | 20241115 | 102200 | 4737388450 | 24750 | 24650 | 24750 | 24650 | 1562 |
| 660 | 20241115 | 102100 | 4698815900 | 24650 | 24650 | 24700 | 24650 | 496 |
| 661 | 20241115 | 102000 | 4686574900 | 24650 | 24650 | 24700 | 24650 | 630 |
| 662 | 20241115 | 101900 | 4671019300 | 24700 | 24750 | 24750 | 24600 | 299 |
| 663 | 20241115 | 101800 | 4663649900 | 24650 | 24700 | 24750 | 24650 | 681 |
| 664 | 20241115 | 101700 | 4646826450 | 24750 | 24800 | 24800 | 24700 | 456 |
| 665 | 20241115 | 101600 | 4635562000 | 24700 | 24800 | 24800 | 24700 | 394 |
| 666 | 20241115 | 101500 | 4625809400 | 24800 | 24750 | 24800 | 24700 | 193 |
| 667 | 20241115 | 101400 | 4621035750 | 24800 | 24750 | 24800 | 24700 | 75 |
| 668 | 20241115 | 101300 | 4619180250 | 24800 | 24800 | 24800 | 24700 | 127 |
| 669 | 20241115 | 101200 | 4616037850 | 24650 | 24650 | 24750 | 24650 | 454 |
| 670 | 20241115 | 101100 | 4604815850 | 24650 | 24700 | 24800 | 24650 | 354 |
| 671 | 20241115 | 101000 | 4596059250 | 24700 | 24650 | 24800 | 24550 | 1152 |
| 672 | 20241115 | 100900 | 4567641800 | 24700 | 24600 | 24700 | 24600 | 1278 |
| 673 | 20241115 | 100800 | 4536188350 | 24650 | 24700 | 24700 | 24600 | 902 |
| 674 | 20241115 | 100700 | 4513974600 | 24700 | 24600 | 24700 | 24600 | 4471 |
| 675 | 20241115 | 100600 | 4403951800 | 24550 | 24500 | 24550 | 24500 | 546 |
| 676 | 20241115 | 100500 | 4390552800 | 24500 | 24550 | 24600 | 24500 | 998 |
| 677 | 20241115 | 100400 | 4366052100 | 24550 | 24550 | 24550 | 24500 | 2878 |
| 678 | 20241115 | 100300 | 4295398700 | 24600 | 24600 | 24650 | 24550 | 2109 |
| 679 | 20241115 | 100200 | 4243515200 | 24650 | 24700 | 24700 | 24600 | 2079 |
| 680 | 20241115 | 100100 | 4192267900 | 24650 | 24700 | 24700 | 24650 | 609 |
| 681 | 20241115 | 100000 | 4177246300 | 24650 | 24650 | 24700 | 24650 | 642 |
| 682 | 20241115 | 095900 | 4161416350 | 24700 | 24700 | 24700 | 24650 | 687 |
| 683 | 20241115 | 095800 | 4144470950 | 24700 | 24700 | 24700 | 24650 | 334 |
| 684 | 20241115 | 095700 | 4136222150 | 24650 | 24700 | 24800 | 24650 | 3088 |
| 685 | 20241115 | 095600 | 4059946300 | 24750 | 24750 | 24850 | 24700 | 1922 |
| 686 | 20241115 | 095500 | 4012370550 | 24750 | 24800 | 24800 | 24700 | 2407 |
| 687 | 20241115 | 095400 | 3952752700 | 24800 | 24850 | 24850 | 24750 | 1702 |
| 688 | 20241115 | 095300 | 3910539100 | 24850 | 24850 | 24850 | 24800 | 141 |
| 689 | 20241115 | 095200 | 3907035750 | 24800 | 24800 | 24850 | 24750 | 841 |
| 690 | 20241115 | 095100 | 3886175600 | 24800 | 24800 | 24800 | 24750 | 558 |
| 691 | 20241115 | 095000 | 3872343600 | 24800 | 24900 | 24900 | 24750 | 3634 |
| 692 | 20241115 | 094900 | 3781998250 | 24850 | 24900 | 25000 | 24850 | 545 |
| 693 | 20241115 | 094800 | 3768424350 | 24900 | 24850 | 24900 | 24800 | 560 |
| 694 | 20241115 | 094700 | 3754500450 | 24850 | 24850 | 24900 | 24800 | 1256 |
| 695 | 20241115 | 094600 | 3723289150 | 24850 | 24850 | 24850 | 24800 | 405 |
| 696 | 20241115 | 094500 | 3713245050 | 24850 | 24800 | 24850 | 24750 | 469 |
| 697 | 20241115 | 094400 | 3701616200 | 24800 | 24800 | 24800 | 24750 | 256 |
| 698 | 20241115 | 094300 | 3695268550 | 24800 | 24800 | 24800 | 24750 | 1019 |
| 699 | 20241115 | 094200 | 3670006450 | 24800 | 24750 | 24800 | 24750 | 1045 |
| 700 | 20241115 | 094100 | 3644124350 | 24800 | 24800 | 24800 | 24800 | 163 |
| 701 | 20241115 | 094000 | 3640081950 | 24750 | 24800 | 24800 | 24700 | 1707 |
| 702 | 20241115 | 093900 | 3597811950 | 24750 | 24800 | 24850 | 24750 | 2520 |
| 703 | 20241115 | 093800 | 3535427400 | 24750 | 24800 | 24850 | 24750 | 1351 |
| 704 | 20241115 | 093700 | 3501956000 | 24800 | 24900 | 24900 | 24800 | 1319 |
| 705 | 20241115 | 093600 | 3469205400 | 24900 | 24950 | 24950 | 24900 | 1514 |
| 706 | 20241115 | 093500 | 3431506700 | 24950 | 25000 | 25000 | 24950 | 449 |
| 707 | 20241115 | 093400 | 3420293550 | 25000 | 24800 | 25000 | 24800 | 3915 |
| 708 | 20241115 | 093300 | 3322848400 | 24850 | 24750 | 24850 | 24750 | 1360 |
| 709 | 20241115 | 093200 | 3289127750 | 24750 | 24850 | 24850 | 24750 | 384 |
| 710 | 20241115 | 093100 | 3279608550 | 24900 | 24850 | 24900 | 24750 | 1468 |
| 711 | 20241115 | 093000 | 3243125950 | 24850 | 24750 | 24850 | 24750 | 2113 |
| 712 | 20241115 | 092900 | 3190710750 | 24800 | 24750 | 24800 | 24750 | 842 |
| 713 | 20241115 | 092800 | 3169863750 | 24800 | 24800 | 24850 | 24750 | 759 |
| 714 | 20241115 | 092700 | 3151051700 | 24800 | 24850 | 24850 | 24800 | 708 |
| 715 | 20241115 | 092600 | 3133477150 | 24850 | 24900 | 24950 | 24850 | 1075 |
| 716 | 20241115 | 092500 | 3106718200 | 24900 | 24950 | 25000 | 24900 | 3496 |
| 717 | 20241115 | 092400 | 3019425750 | 24950 | 25000 | 25000 | 24900 | 1020 |
| 718 | 20241115 | 092300 | 2993989200 | 24950 | 24950 | 25000 | 24850 | 1509 |
| 719 | 20241115 | 092200 | 2956425750 | 24950 | 25100 | 25150 | 24950 | 2513 |
| 720 | 20241115 | 092100 | 2893490950 | 25100 | 25050 | 25150 | 25050 | 1731 |
| 721 | 20241115 | 092000 | 2850048550 | 25100 | 25000 | 25100 | 24950 | 5386 |
| 722 | 20241115 | 091900 | 2715271300 | 25000 | 24800 | 25000 | 24800 | 4336 |
| 723 | 20241115 | 091800 | 2607235450 | 24800 | 24850 | 24850 | 24750 | 3615 |
| 724 | 20241115 | 091700 | 2517655900 | 24850 | 24800 | 24850 | 24750 | 1852 |
| 725 | 20241115 | 091600 | 2471679900 | 24800 | 24750 | 24850 | 24750 | 2611 |
| 726 | 20241115 | 091500 | 2406994250 | 24800 | 24850 | 24850 | 24750 | 1446 |
| 727 | 20241115 | 091400 | 2371153200 | 24900 | 24850 | 25000 | 24800 | 3701 |
| 728 | 20241115 | 091300 | 2279094050 | 24850 | 24850 | 24900 | 24750 | 3570 |
| 729 | 20241115 | 091200 | 2190425150 | 24850 | 24700 | 24850 | 24650 | 3209 |
| 730 | 20241115 | 091100 | 2111032100 | 24650 | 24500 | 24650 | 24400 | 4418 |
| 731 | 20241115 | 091000 | 2002534350 | 24500 | 24450 | 24600 | 24350 | 5545 |
| 732 | 20241115 | 090900 | 1866963550 | 24500 | 24500 | 24550 | 24450 | 6954 |
| 733 | 20241115 | 090800 | 1696671750 | 24500 | 24600 | 24600 | 24500 | 2548 |
| 734 | 20241115 | 090700 | 1634107350 | 24600 | 24700 | 24700 | 24500 | 6198 |
| 735 | 20241115 | 090600 | 1481897500 | 24700 | 24750 | 24850 | 24650 | 5478 |
| 736 | 20241115 | 090500 | 1346451450 | 24750 | 25000 | 25000 | 24700 | 7659 |
| 737 | 20241115 | 090400 | 1156293600 | 24850 | 25100 | 25150 | 24850 | 21749 |
| 738 | 20241115 | 090300 | 613862700 | 25100 | 25250 | 25350 | 25050 | 8542 |
| 739 | 20241115 | 090200 | 398888950 | 25350 | 25450 | 25650 | 25150 | 3868 |
| 740 | 20241115 | 090100 | 300975850 | 25500 | 25550 | 25650 | 25400 | 3753 |
| 741 | 20241115 | 090000 | 205251700 | 25600 | 25650 | 25750 | 25550 | 7883 |