36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 202900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 3 | 20241115 | 202800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20241115 | 202700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20241115 | 202600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20241115 | 202500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20241115 | 202400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20241115 | 202300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20241115 | 202200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20241115 | 202100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20241115 | 202000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20241115 | 201900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20241115 | 201800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20241115 | 201700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20241115 | 201600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20241115 | 201500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20241115 | 201400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20241115 | 201300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20241115 | 201200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20241115 | 201100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20241115 | 201000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20241115 | 200900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20241115 | 200800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20241115 | 200700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20241115 | 200600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20241115 | 200500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20241115 | 200400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20241115 | 200300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20241115 | 200200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20241115 | 200100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20241115 | 200000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20241115 | 195900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 33 | 20241115 | 195800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20241115 | 195700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20241115 | 195600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20241115 | 195500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20241115 | 195400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20241115 | 195300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20241115 | 195200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20241115 | 195100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20241115 | 195000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20241115 | 194900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20241115 | 194800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20241115 | 194700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20241115 | 194600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20241115 | 194500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20241115 | 194400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20241115 | 194300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20241115 | 194200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20241115 | 194100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20241115 | 194000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20241115 | 193900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20241115 | 193800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20241115 | 193700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20241115 | 193600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20241115 | 193500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20241115 | 193400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20241115 | 193300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20241115 | 193200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20241115 | 193100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20241115 | 193000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20241115 | 192900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 63 | 20241115 | 192800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20241115 | 192700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20241115 | 192600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20241115 | 192500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20241115 | 192400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20241115 | 192300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20241115 | 192200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20241115 | 192100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20241115 | 192000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20241115 | 191900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20241115 | 191800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20241115 | 191700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20241115 | 191600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20241115 | 191500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20241115 | 191400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20241115 | 191300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20241115 | 191200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20241115 | 191100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20241115 | 191000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20241115 | 190900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20241115 | 190800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20241115 | 190700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20241115 | 190600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20241115 | 190500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20241115 | 190400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20241115 | 190300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20241115 | 190200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20241115 | 190100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20241115 | 190000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20241115 | 185900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 93 | 20241115 | 185800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20241115 | 185700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20241115 | 185600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20241115 | 185500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20241115 | 185400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20241115 | 185300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20241115 | 185200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20241115 | 185100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20241115 | 185000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20241115 | 184900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20241115 | 184800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20241115 | 184700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20241115 | 184600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20241115 | 184500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20241115 | 184400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20241115 | 184300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20241115 | 184200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20241115 | 184100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20241115 | 184000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20241115 | 183900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20241115 | 183800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20241115 | 183700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20241115 | 183600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20241115 | 183500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20241115 | 183400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20241115 | 183300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20241115 | 183200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20241115 | 183100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20241115 | 183000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20241115 | 182900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 123 | 20241115 | 182800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20241115 | 182700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20241115 | 182600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20241115 | 182500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20241115 | 182400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20241115 | 182300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20241115 | 182200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20241115 | 182100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20241115 | 182000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20241115 | 181900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20241115 | 181800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20241115 | 181700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20241115 | 181600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20241115 | 181500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20241115 | 181400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20241115 | 181300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20241115 | 181200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20241115 | 181100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20241115 | 181000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20241115 | 180900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20241115 | 180800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20241115 | 180700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20241115 | 180600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20241115 | 180500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20241115 | 180400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20241115 | 180300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20241115 | 180200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20241115 | 180100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20241115 | 180000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20241115 | 175900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 153 | 20241115 | 175800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20241115 | 175700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20241115 | 175600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20241115 | 175500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20241115 | 175400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20241115 | 175300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20241115 | 175200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20241115 | 175100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20241115 | 175000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20241115 | 174900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20241115 | 174800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20241115 | 174700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20241115 | 174600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20241115 | 174500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20241115 | 174400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20241115 | 174300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20241115 | 174200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20241115 | 174100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20241115 | 174000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20241115 | 173900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20241115 | 173800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20241115 | 173700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20241115 | 173600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20241115 | 173500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20241115 | 173400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20241115 | 173300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20241115 | 173200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20241115 | 173100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20241115 | 173000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20241115 | 172900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 183 | 20241115 | 172800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20241115 | 172700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20241115 | 172600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20241115 | 172500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20241115 | 172400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20241115 | 172300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20241115 | 172200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20241115 | 172100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20241115 | 172000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20241115 | 171900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20241115 | 171800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20241115 | 171700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20241115 | 171600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20241115 | 171500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20241115 | 171400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20241115 | 171300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20241115 | 171200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20241115 | 171100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20241115 | 171000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20241115 | 170900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20241115 | 170800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20241115 | 170700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20241115 | 170600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20241115 | 170500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20241115 | 170400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20241115 | 170300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20241115 | 170200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20241115 | 170100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20241115 | 170000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20241115 | 165900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 213 | 20241115 | 165800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20241115 | 165700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20241115 | 165600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20241115 | 165500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20241115 | 165400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20241115 | 165300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20241115 | 165200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20241115 | 165100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20241115 | 165000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20241115 | 164900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20241115 | 164800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20241115 | 164700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20241115 | 164600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20241115 | 164500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20241115 | 164400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20241115 | 164300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20241115 | 164200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20241115 | 164100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20241115 | 164000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20241115 | 163900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20241115 | 163800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20241115 | 163700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20241115 | 163600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20241115 | 163500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20241115 | 163400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20241115 | 163300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20241115 | 163200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20241115 | 163100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20241115 | 163000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20241115 | 162900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 243 | 20241115 | 162800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20241115 | 162700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20241115 | 162600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20241115 | 162500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20241115 | 162400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20241115 | 162300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 249 | 20241115 | 162200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 250 | 20241115 | 162100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 251 | 20241115 | 162000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 252 | 20241115 | 161900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 253 | 20241115 | 161800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 254 | 20241115 | 161700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 255 | 20241115 | 161600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 256 | 20241115 | 161500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 257 | 20241115 | 161400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 258 | 20241115 | 161300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 259 | 20241115 | 161200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 260 | 20241115 | 161100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 261 | 20241115 | 161000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 262 | 20241115 | 160900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 263 | 20241115 | 160800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 264 | 20241115 | 160700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 265 | 20241115 | 160600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 266 | 20241115 | 160500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 267 | 20241115 | 160400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 268 | 20241115 | 160300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 269 | 20241115 | 160200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 270 | 20241115 | 160100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 271 | 20241115 | 160000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 272 | 20241115 | 155900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 273 | 20241115 | 155800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 274 | 20241115 | 155700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 275 | 20241115 | 155600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 276 | 20241115 | 155500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 277 | 20241115 | 155400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 278 | 20241115 | 155300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 279 | 20241115 | 155200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 280 | 20241115 | 155100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 281 | 20241115 | 155000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 282 | 20241115 | 154900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 283 | 20241115 | 154800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 284 | 20241115 | 154700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 285 | 20241115 | 154600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 286 | 20241115 | 154500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 287 | 20241115 | 154400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 288 | 20241115 | 154300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 289 | 20241115 | 154200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 290 | 20241115 | 154100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 291 | 20241115 | 154000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 292 | 20241115 | 153900 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 293 | 20241115 | 153800 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 294 | 20241115 | 153700 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 295 | 20241115 | 153600 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 296 | 20241115 | 153500 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 297 | 20241115 | 153400 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 298 | 20241115 | 153300 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 299 | 20241115 | 153200 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 300 | 20241115 | 153100 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 0 |
| 301 | 20241115 | 153000 | 4324110600 | 43050 | 43050 | 43050 | 43050 | 1651 |
| 302 | 20241115 | 152900 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 303 | 20241115 | 152800 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 304 | 20241115 | 152700 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 305 | 20241115 | 152600 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 306 | 20241115 | 152500 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 307 | 20241115 | 152400 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 308 | 20241115 | 152300 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 309 | 20241115 | 152200 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 310 | 20241115 | 152100 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 311 | 20241115 | 152000 | 4253035050 | 43050 | 43050 | 43050 | 43050 | 0 |
| 312 | 20241115 | 151900 | 4253035050 | 43050 | 43000 | 43100 | 43000 | 303 |
| 313 | 20241115 | 151800 | 4240003200 | 43050 | 43100 | 43100 | 43050 | 243 |
| 314 | 20241115 | 151700 | 4229541850 | 43050 | 43100 | 43100 | 43050 | 65 |
| 315 | 20241115 | 151600 | 4226742750 | 43100 | 43150 | 43150 | 43100 | 244 |
| 316 | 20241115 | 151500 | 4216224500 | 43150 | 43150 | 43150 | 43150 | 53 |
| 317 | 20241115 | 151400 | 4213937550 | 43150 | 43150 | 43150 | 43050 | 180 |
| 318 | 20241115 | 151300 | 4206179200 | 43150 | 43150 | 43150 | 43150 | 159 |
| 319 | 20241115 | 151200 | 4199318350 | 43150 | 43150 | 43150 | 43150 | 127 |
| 320 | 20241115 | 151100 | 4193838300 | 43150 | 43150 | 43150 | 43100 | 82 |
| 321 | 20241115 | 151000 | 4190301200 | 43150 | 43200 | 43200 | 43100 | 32 |
| 322 | 20241115 | 150900 | 4188920300 | 43200 | 43200 | 43200 | 43200 | 252 |
| 323 | 20241115 | 150800 | 4178033900 | 43200 | 43250 | 43250 | 43150 | 297 |
| 324 | 20241115 | 150700 | 4165215950 | 43250 | 43150 | 43250 | 43150 | 140 |
| 325 | 20241115 | 150600 | 4159167050 | 43150 | 43150 | 43250 | 43100 | 313 |
| 326 | 20241115 | 150500 | 4145652400 | 43150 | 43150 | 43150 | 43150 | 190 |
| 327 | 20241115 | 150400 | 4137453900 | 43150 | 43150 | 43150 | 43150 | 31 |
| 328 | 20241115 | 150300 | 4136116250 | 43150 | 43200 | 43200 | 43150 | 159 |
| 329 | 20241115 | 150200 | 4129254800 | 43200 | 43200 | 43200 | 43200 | 95 |
| 330 | 20241115 | 150100 | 4125150800 | 43200 | 43150 | 43200 | 43100 | 65 |
| 331 | 20241115 | 150000 | 4122346000 | 43200 | 43150 | 43200 | 43150 | 272 |
| 332 | 20241115 | 145900 | 4110608300 | 43150 | 43200 | 43200 | 43150 | 101 |
| 333 | 20241115 | 145800 | 4106245300 | 43200 | 43200 | 43250 | 43150 | 258 |
| 334 | 20241115 | 145700 | 4095107550 | 43250 | 43250 | 43250 | 43200 | 68 |
| 335 | 20241115 | 145600 | 4092166950 | 43250 | 43250 | 43250 | 43150 | 325 |
| 336 | 20241115 | 145500 | 4078117850 | 43250 | 43250 | 43250 | 43200 | 748 |
| 337 | 20241115 | 145400 | 4045802400 | 43200 | 43250 | 43300 | 43200 | 194 |
| 338 | 20241115 | 145300 | 4037408900 | 43300 | 43250 | 43300 | 43200 | 166 |
| 339 | 20241115 | 145200 | 4030231300 | 43200 | 43200 | 43300 | 43150 | 165 |
| 340 | 20241115 | 145100 | 4023102500 | 43200 | 43200 | 43200 | 43150 | 134 |
| 341 | 20241115 | 145000 | 4017314950 | 43200 | 43150 | 43200 | 43150 | 15 |
| 342 | 20241115 | 144900 | 4016667050 | 43150 | 43300 | 43300 | 43150 | 467 |
| 343 | 20241115 | 144800 | 3996464400 | 43300 | 43250 | 43300 | 43200 | 66 |
| 344 | 20241115 | 144700 | 3993608750 | 43250 | 43150 | 43250 | 43100 | 635 |
| 345 | 20241115 | 144600 | 3966154550 | 43150 | 43100 | 43200 | 43100 | 226 |
| 346 | 20241115 | 144500 | 3956404800 | 43100 | 43250 | 43250 | 43100 | 385 |
| 347 | 20241115 | 144400 | 3939790400 | 43250 | 43200 | 43250 | 43150 | 242 |
| 348 | 20241115 | 144300 | 3929344250 | 43200 | 43300 | 43300 | 43200 | 557 |
| 349 | 20241115 | 144200 | 3905257600 | 43300 | 43400 | 43400 | 43300 | 166 |
| 350 | 20241115 | 144100 | 3898061600 | 43400 | 43250 | 43400 | 43250 | 125 |
| 351 | 20241115 | 144000 | 3892645200 | 43350 | 43350 | 43350 | 43250 | 426 |
| 352 | 20241115 | 143900 | 3874197000 | 43300 | 43300 | 43350 | 43250 | 189 |
| 353 | 20241115 | 143800 | 3866014500 | 43300 | 43300 | 43350 | 43300 | 481 |
| 354 | 20241115 | 143700 | 3845181000 | 43300 | 43300 | 43350 | 43300 | 130 |
| 355 | 20241115 | 143600 | 3839547150 | 43350 | 43350 | 43350 | 43300 | 109 |
| 356 | 20241115 | 143500 | 3834824650 | 43350 | 43300 | 43350 | 43300 | 326 |
| 357 | 20241115 | 143400 | 3820707500 | 43300 | 43300 | 43300 | 43250 | 160 |
| 358 | 20241115 | 143300 | 3813779700 | 43300 | 43250 | 43300 | 43250 | 135 |
| 359 | 20241115 | 143200 | 3807940700 | 43250 | 43300 | 43300 | 43200 | 186 |
| 360 | 20241115 | 143100 | 3799897150 | 43250 | 43200 | 43300 | 43200 | 203 |
| 361 | 20241115 | 143000 | 3791113900 | 43250 | 43200 | 43250 | 43200 | 100 |
| 362 | 20241115 | 142900 | 3786790550 | 43250 | 43250 | 43250 | 43200 | 185 |
| 363 | 20241115 | 142800 | 3778790700 | 43200 | 43200 | 43250 | 43150 | 117 |
| 364 | 20241115 | 142700 | 3773736150 | 43200 | 43150 | 43250 | 43150 | 61 |
| 365 | 20241115 | 142600 | 3771101100 | 43200 | 43150 | 43250 | 43150 | 438 |
| 366 | 20241115 | 142500 | 3752178050 | 43200 | 43250 | 43250 | 43150 | 281 |
| 367 | 20241115 | 142400 | 3740041600 | 43250 | 43150 | 43250 | 43150 | 239 |
| 368 | 20241115 | 142300 | 3729715500 | 43200 | 43200 | 43200 | 43150 | 82 |
| 369 | 20241115 | 142200 | 3726174500 | 43150 | 43200 | 43200 | 43150 | 470 |
| 370 | 20241115 | 142100 | 3705872750 | 43300 | 43250 | 43300 | 43200 | 515 |
| 371 | 20241115 | 142000 | 3683596500 | 43250 | 43300 | 43300 | 43250 | 81 |
| 372 | 20241115 | 141900 | 3680090700 | 43300 | 43300 | 43300 | 43250 | 115 |
| 373 | 20241115 | 141800 | 3675113900 | 43300 | 43250 | 43300 | 43250 | 147 |
| 374 | 20241115 | 141700 | 3668750750 | 43250 | 43300 | 43300 | 43200 | 1411 |
| 375 | 20241115 | 141600 | 3607722500 | 43250 | 43300 | 43300 | 43250 | 84 |
| 376 | 20241115 | 141500 | 3604086750 | 43250 | 43250 | 43300 | 43250 | 59 |
| 377 | 20241115 | 141400 | 3601533650 | 43300 | 43350 | 43350 | 43250 | 622 |
| 378 | 20241115 | 141300 | 3574598450 | 43350 | 43350 | 43350 | 43300 | 65 |
| 379 | 20241115 | 141200 | 3571781600 | 43350 | 43300 | 43350 | 43300 | 191 |
| 380 | 20241115 | 141100 | 3563510450 | 43350 | 43400 | 43400 | 43300 | 274 |
| 381 | 20241115 | 141000 | 3551629000 | 43450 | 43400 | 43450 | 43300 | 494 |
| 382 | 20241115 | 140900 | 3530205100 | 43450 | 43450 | 43450 | 43400 | 274 |
| 383 | 20241115 | 140800 | 3518308400 | 43450 | 43400 | 43450 | 43400 | 86 |
| 384 | 20241115 | 140700 | 3514575550 | 43400 | 43450 | 43450 | 43350 | 441 |
| 385 | 20241115 | 140600 | 3495434850 | 43450 | 43400 | 43450 | 43400 | 172 |
| 386 | 20241115 | 140500 | 3487963550 | 43400 | 43400 | 43450 | 43350 | 229 |
| 387 | 20241115 | 140400 | 3478019450 | 43350 | 43350 | 43400 | 43300 | 154 |
| 388 | 20241115 | 140300 | 3471344200 | 43350 | 43350 | 43400 | 43300 | 255 |
| 389 | 20241115 | 140200 | 3460285600 | 43350 | 43350 | 43400 | 43300 | 353 |
| 390 | 20241115 | 140100 | 3444990150 | 43300 | 43300 | 43350 | 43300 | 143 |
| 391 | 20241115 | 140000 | 3438793250 | 43350 | 43300 | 43400 | 43300 | 272 |
| 392 | 20241115 | 135900 | 3427008800 | 43350 | 43300 | 43350 | 43300 | 276 |
| 393 | 20241115 | 135800 | 3415045250 | 43300 | 43350 | 43400 | 43300 | 103 |
| 394 | 20241115 | 135700 | 3410580200 | 43300 | 43350 | 43400 | 43300 | 219 |
| 395 | 20241115 | 135600 | 3401087350 | 43350 | 43350 | 43400 | 43350 | 159 |
| 396 | 20241115 | 135500 | 3394189350 | 43400 | 43350 | 43400 | 43350 | 103 |
| 397 | 20241115 | 135400 | 3389722650 | 43350 | 43300 | 43350 | 43300 | 171 |
| 398 | 20241115 | 135300 | 3382311600 | 43350 | 43300 | 43350 | 43200 | 263 |
| 399 | 20241115 | 135200 | 3370929450 | 43200 | 43300 | 43300 | 43200 | 36 |
| 400 | 20241115 | 135100 | 3369371250 | 43300 | 43200 | 43400 | 43100 | 840 |
| 401 | 20241115 | 135000 | 3333070500 | 43200 | 43200 | 43200 | 43200 | 146 |
| 402 | 20241115 | 134900 | 3326763300 | 43150 | 43150 | 43200 | 43150 | 65 |
| 403 | 20241115 | 134800 | 3323957850 | 43150 | 43100 | 43200 | 43100 | 196 |
| 404 | 20241115 | 134700 | 3315496300 | 43150 | 43100 | 43150 | 43100 | 35 |
| 405 | 20241115 | 134600 | 3313986300 | 43100 | 43050 | 43100 | 43050 | 145 |
| 406 | 20241115 | 134500 | 3307739300 | 43100 | 43150 | 43150 | 43050 | 559 |
| 407 | 20241115 | 134400 | 3283630700 | 43150 | 43150 | 43150 | 43150 | 30 |
| 408 | 20241115 | 134300 | 3282336200 | 43150 | 43150 | 43200 | 43100 | 123 |
| 409 | 20241115 | 134200 | 3277030900 | 43100 | 43100 | 43150 | 43100 | 52 |
| 410 | 20241115 | 134100 | 3274788700 | 43150 | 43100 | 43150 | 43100 | 63 |
| 411 | 20241115 | 134000 | 3272071450 | 43100 | 43150 | 43200 | 43100 | 49 |
| 412 | 20241115 | 133900 | 3269957150 | 43150 | 43150 | 43200 | 43150 | 211 |
| 413 | 20241115 | 133800 | 3260852350 | 43150 | 43150 | 43200 | 43150 | 91 |
| 414 | 20241115 | 133700 | 3256923800 | 43250 | 43200 | 43250 | 43150 | 134 |
| 415 | 20241115 | 133600 | 3251135050 | 43150 | 43200 | 43200 | 43150 | 111 |
| 416 | 20241115 | 133500 | 3246342750 | 43150 | 43150 | 43200 | 43150 | 219 |
| 417 | 20241115 | 133400 | 3236884450 | 43150 | 43150 | 43200 | 43150 | 174 |
| 418 | 20241115 | 133300 | 3229373650 | 43150 | 43200 | 43200 | 43150 | 72 |
| 419 | 20241115 | 133200 | 3226264850 | 43150 | 43150 | 43150 | 43150 | 50 |
| 420 | 20241115 | 133100 | 3224107350 | 43200 | 43150 | 43200 | 43100 | 136 |
| 421 | 20241115 | 133000 | 3218237300 | 43150 | 43150 | 43250 | 43150 | 66 |
| 422 | 20241115 | 132900 | 3215387250 | 43150 | 43150 | 43150 | 43100 | 105 |
| 423 | 20241115 | 132800 | 3210857500 | 43100 | 43050 | 43150 | 43050 | 425 |
| 424 | 20241115 | 132700 | 3192535250 | 43000 | 43000 | 43050 | 43000 | 23 |
| 425 | 20241115 | 132600 | 3191546200 | 43000 | 43050 | 43050 | 43000 | 86 |
| 426 | 20241115 | 132500 | 3187846400 | 43000 | 43000 | 43050 | 43000 | 111 |
| 427 | 20241115 | 132400 | 3183071450 | 43000 | 43050 | 43050 | 43000 | 22 |
| 428 | 20241115 | 132300 | 3182125400 | 43050 | 43000 | 43050 | 43000 | 59 |
| 429 | 20241115 | 132200 | 3179586750 | 43000 | 42950 | 43000 | 42950 | 178 |
| 430 | 20241115 | 132100 | 3171933950 | 43000 | 43100 | 43100 | 42950 | 537 |
| 431 | 20241115 | 132000 | 3148832750 | 43100 | 43050 | 43100 | 43050 | 407 |
| 432 | 20241115 | 131900 | 3131307100 | 43050 | 43050 | 43100 | 43050 | 27 |
| 433 | 20241115 | 131800 | 3130144450 | 43050 | 43250 | 43250 | 43050 | 1571 |
| 434 | 20241115 | 131700 | 3062251450 | 43300 | 43300 | 43300 | 43300 | 41 |
| 435 | 20241115 | 131600 | 3060476150 | 43300 | 43350 | 43350 | 43300 | 492 |
| 436 | 20241115 | 131500 | 3039153300 | 43350 | 43400 | 43400 | 43350 | 55 |
| 437 | 20241115 | 131400 | 3036769000 | 43350 | 43350 | 43350 | 43350 | 379 |
| 438 | 20241115 | 131300 | 3020339350 | 43350 | 43400 | 43400 | 43350 | 122 |
| 439 | 20241115 | 131200 | 3015044700 | 43400 | 43500 | 43500 | 43350 | 228 |
| 440 | 20241115 | 131100 | 3005142450 | 43450 | 43450 | 43500 | 43450 | 118 |
| 441 | 20241115 | 131000 | 3000015300 | 43450 | 43500 | 43500 | 43450 | 124 |
| 442 | 20241115 | 130900 | 2994623950 | 43450 | 43450 | 43450 | 43400 | 159 |
| 443 | 20241115 | 130800 | 2987715450 | 43450 | 43350 | 43500 | 43350 | 302 |
| 444 | 20241115 | 130700 | 2974602100 | 43450 | 43400 | 43450 | 43350 | 188 |
| 445 | 20241115 | 130600 | 2966443750 | 43350 | 43350 | 43400 | 43350 | 128 |
| 446 | 20241115 | 130500 | 2960891100 | 43350 | 43350 | 43400 | 43300 | 73 |
| 447 | 20241115 | 130400 | 2957726350 | 43350 | 43450 | 43450 | 43350 | 383 |
| 448 | 20241115 | 130300 | 2941106350 | 43450 | 43450 | 43450 | 43450 | 57 |
| 449 | 20241115 | 130200 | 2938629700 | 43450 | 43550 | 43550 | 43450 | 187 |
| 450 | 20241115 | 130100 | 2930498150 | 43550 | 43550 | 43550 | 43550 | 380 |
| 451 | 20241115 | 130000 | 2913949150 | 43550 | 43550 | 43600 | 43550 | 92 |
| 452 | 20241115 | 125900 | 2909940900 | 43550 | 43550 | 43600 | 43500 | 123 |
| 453 | 20241115 | 125800 | 2904584650 | 43550 | 43500 | 43550 | 43500 | 105 |
| 454 | 20241115 | 125700 | 2900013000 | 43550 | 43500 | 43600 | 43500 | 459 |
| 455 | 20241115 | 125600 | 2880042150 | 43550 | 43450 | 43550 | 43450 | 451 |
| 456 | 20241115 | 125500 | 2860407850 | 43450 | 43450 | 43500 | 43450 | 193 |
| 457 | 20241115 | 125400 | 2852016150 | 43400 | 43350 | 43400 | 43300 | 388 |
| 458 | 20241115 | 125300 | 2835193300 | 43350 | 43400 | 43400 | 43350 | 115 |
| 459 | 20241115 | 125200 | 2830204150 | 43350 | 43400 | 43400 | 43350 | 47 |
| 460 | 20241115 | 125100 | 2828166650 | 43350 | 43350 | 43350 | 43300 | 149 |
| 461 | 20241115 | 125000 | 2821708000 | 43400 | 43450 | 43450 | 43400 | 326 |
| 462 | 20241115 | 124900 | 2807552350 | 43450 | 43450 | 43500 | 43450 | 76 |
| 463 | 20241115 | 124800 | 2804250000 | 43450 | 43450 | 43450 | 43400 | 230 |
| 464 | 20241115 | 124700 | 2794256550 | 43500 | 43450 | 43500 | 43450 | 328 |
| 465 | 20241115 | 124600 | 2779999350 | 43450 | 43400 | 43450 | 43400 | 79 |
| 466 | 20241115 | 124500 | 2776570250 | 43400 | 43500 | 43500 | 43400 | 132 |
| 467 | 20241115 | 124400 | 2770839650 | 43550 | 43400 | 43550 | 43300 | 378 |
| 468 | 20241115 | 124300 | 2754444300 | 43500 | 43550 | 43550 | 43400 | 238 |
| 469 | 20241115 | 124200 | 2744104850 | 43550 | 43600 | 43650 | 43550 | 412 |
| 470 | 20241115 | 124100 | 2726156750 | 43600 | 43550 | 43600 | 43550 | 194 |
| 471 | 20241115 | 124000 | 2717701150 | 43550 | 43650 | 43650 | 43550 | 422 |
| 472 | 20241115 | 123900 | 2699301900 | 43650 | 43650 | 43700 | 43650 | 1138 |
| 473 | 20241115 | 123800 | 2649626350 | 43650 | 43600 | 43650 | 43550 | 910 |
| 474 | 20241115 | 123700 | 2609933400 | 43550 | 43550 | 43550 | 43550 | 73 |
| 475 | 20241115 | 123600 | 2606754250 | 43550 | 43550 | 43600 | 43450 | 493 |
| 476 | 20241115 | 123500 | 2585289150 | 43500 | 43300 | 43550 | 43300 | 1702 |
| 477 | 20241115 | 123400 | 2511457000 | 43300 | 43250 | 43300 | 43200 | 333 |
| 478 | 20241115 | 123300 | 2497049100 | 43250 | 43200 | 43250 | 43200 | 83 |
| 479 | 20241115 | 123200 | 2493461850 | 43200 | 43250 | 43250 | 43200 | 53 |
| 480 | 20241115 | 123100 | 2491171900 | 43200 | 43200 | 43200 | 43150 | 210 |
| 481 | 20241115 | 123000 | 2482102150 | 43150 | 43100 | 43150 | 43100 | 56 |
| 482 | 20241115 | 122900 | 2479686750 | 43150 | 43200 | 43200 | 43100 | 268 |
| 483 | 20241115 | 122800 | 2468118350 | 43200 | 43150 | 43250 | 43150 | 116 |
| 484 | 20241115 | 122700 | 2463107950 | 43200 | 43150 | 43250 | 43150 | 103 |
| 485 | 20241115 | 122600 | 2458660150 | 43150 | 43150 | 43200 | 43100 | 232 |
| 486 | 20241115 | 122500 | 2448647350 | 43100 | 43150 | 43150 | 43100 | 149 |
| 487 | 20241115 | 122400 | 2442221950 | 43200 | 43050 | 43200 | 43050 | 445 |
| 488 | 20241115 | 122300 | 2423037800 | 43050 | 43050 | 43050 | 43050 | 46 |
| 489 | 20241115 | 122200 | 2421057500 | 43050 | 43050 | 43050 | 43000 | 127 |
| 490 | 20241115 | 122100 | 2415594850 | 43050 | 43000 | 43050 | 43000 | 465 |
| 491 | 20241115 | 122000 | 2395579500 | 43000 | 42950 | 43000 | 42950 | 166 |
| 492 | 20241115 | 121900 | 2388441650 | 42950 | 43000 | 43000 | 42950 | 182 |
| 493 | 20241115 | 121800 | 2380618000 | 43000 | 43000 | 43000 | 43000 | 202 |
| 494 | 20241115 | 121700 | 2371932000 | 43000 | 43050 | 43100 | 43000 | 230 |
| 495 | 20241115 | 121600 | 2362031050 | 43100 | 42950 | 43100 | 42950 | 123 |
| 496 | 20241115 | 121500 | 2356735100 | 43050 | 43000 | 43100 | 43000 | 312 |
| 497 | 20241115 | 121400 | 2343306050 | 43000 | 43000 | 43000 | 42950 | 141 |
| 498 | 20241115 | 121300 | 2337244050 | 42950 | 43000 | 43000 | 42950 | 32 |
| 499 | 20241115 | 121200 | 2335869350 | 42950 | 42950 | 43000 | 42950 | 80 |
| 500 | 20241115 | 121100 | 2332431200 | 42950 | 42950 | 42950 | 42950 | 43 |
| 501 | 20241115 | 121000 | 2330584350 | 42950 | 42950 | 43000 | 42950 | 117 |
| 502 | 20241115 | 120900 | 2325554500 | 42950 | 43000 | 43050 | 42950 | 82 |
| 503 | 20241115 | 120800 | 2322030750 | 43000 | 43000 | 43050 | 42950 | 103 |
| 504 | 20241115 | 120700 | 2317603150 | 43000 | 43000 | 43050 | 43000 | 122 |
| 505 | 20241115 | 120600 | 2312353950 | 43000 | 42950 | 43050 | 42950 | 114 |
| 506 | 20241115 | 120500 | 2307454400 | 43050 | 43000 | 43050 | 42850 | 119 |
| 507 | 20241115 | 120400 | 2302340850 | 43000 | 42800 | 43050 | 42800 | 389 |
| 508 | 20241115 | 120300 | 2285665500 | 42750 | 42750 | 42750 | 42750 | 47 |
| 509 | 20241115 | 120200 | 2283656250 | 42850 | 42800 | 42850 | 42750 | 314 |
| 510 | 20241115 | 120100 | 2270217700 | 42850 | 42850 | 42850 | 42800 | 33 |
| 511 | 20241115 | 120000 | 2268803700 | 42850 | 42850 | 42900 | 42800 | 67 |
| 512 | 20241115 | 115900 | 2265933750 | 42850 | 42850 | 42850 | 42850 | 37 |
| 513 | 20241115 | 115800 | 2264348300 | 42800 | 42850 | 42850 | 42800 | 32 |
| 514 | 20241115 | 115700 | 2262978550 | 42900 | 42750 | 42900 | 42750 | 701 |
| 515 | 20241115 | 115600 | 2232920450 | 42750 | 42850 | 42850 | 42750 | 243 |
| 516 | 20241115 | 115500 | 2222518550 | 42850 | 42800 | 42850 | 42800 | 66 |
| 517 | 20241115 | 115400 | 2219691550 | 42800 | 42900 | 42900 | 42800 | 100 |
| 518 | 20241115 | 115300 | 2215405300 | 42850 | 42850 | 42850 | 42850 | 146 |
| 519 | 20241115 | 115200 | 2209149200 | 42900 | 42850 | 42900 | 42850 | 58 |
| 520 | 20241115 | 115100 | 2206662250 | 42850 | 42900 | 42900 | 42850 | 71 |
| 521 | 20241115 | 115000 | 2203617350 | 42900 | 42850 | 42900 | 42850 | 150 |
| 522 | 20241115 | 114900 | 2197187850 | 42900 | 42900 | 42900 | 42900 | 36 |
| 523 | 20241115 | 114800 | 2195643450 | 42850 | 42850 | 42900 | 42800 | 82 |
| 524 | 20241115 | 114700 | 2192130550 | 42850 | 42800 | 42850 | 42800 | 112 |
| 525 | 20241115 | 114600 | 2187333800 | 42800 | 42850 | 42900 | 42800 | 75 |
| 526 | 20241115 | 114500 | 2184120300 | 42900 | 42850 | 42900 | 42800 | 65 |
| 527 | 20241115 | 114400 | 2181336200 | 42900 | 42900 | 42900 | 42850 | 431 |
| 528 | 20241115 | 114300 | 2162866150 | 42850 | 42800 | 42900 | 42800 | 127 |
| 529 | 20241115 | 114200 | 2157425200 | 42850 | 43000 | 43050 | 42850 | 1007 |
| 530 | 20241115 | 114100 | 2114140700 | 43000 | 43050 | 43050 | 43000 | 45 |
| 531 | 20241115 | 114000 | 2112204650 | 43050 | 43100 | 43100 | 43050 | 187 |
| 532 | 20241115 | 113900 | 2104148050 | 43150 | 43100 | 43200 | 43100 | 143 |
| 533 | 20241115 | 113800 | 2097977650 | 43200 | 43150 | 43200 | 43150 | 98 |
| 534 | 20241115 | 113700 | 2093744100 | 43200 | 43150 | 43250 | 43100 | 83 |
| 535 | 20241115 | 113600 | 2090163350 | 43100 | 43150 | 43200 | 43100 | 713 |
| 536 | 20241115 | 113500 | 2059402450 | 43200 | 43150 | 43200 | 43150 | 94 |
| 537 | 20241115 | 113400 | 2055341700 | 43200 | 43200 | 43200 | 43200 | 79 |
| 538 | 20241115 | 113300 | 2051928900 | 43200 | 43200 | 43200 | 43150 | 117 |
| 539 | 20241115 | 113200 | 2046875150 | 43200 | 43200 | 43250 | 43200 | 134 |
| 540 | 20241115 | 113100 | 2041084700 | 43200 | 43200 | 43250 | 43200 | 405 |
| 541 | 20241115 | 113000 | 2023569700 | 43200 | 43200 | 43200 | 43200 | 182 |
| 542 | 20241115 | 112900 | 2015707300 | 43200 | 43200 | 43200 | 43150 | 84 |
| 543 | 20241115 | 112800 | 2012079450 | 43200 | 43200 | 43250 | 43150 | 109 |
| 544 | 20241115 | 112700 | 2007370600 | 43150 | 43200 | 43200 | 43150 | 227 |
| 545 | 20241115 | 112600 | 1997566950 | 43200 | 43200 | 43250 | 43200 | 58 |
| 546 | 20241115 | 112500 | 1995059650 | 43200 | 43250 | 43250 | 43200 | 84 |
| 547 | 20241115 | 112400 | 1991427900 | 43250 | 43250 | 43250 | 43200 | 299 |
| 548 | 20241115 | 112300 | 1978508400 | 43250 | 43200 | 43250 | 43200 | 51 |
| 549 | 20241115 | 112200 | 1976304100 | 43200 | 43250 | 43250 | 43200 | 347 |
| 550 | 20241115 | 112100 | 1961304100 | 43300 | 43300 | 43300 | 43250 | 87 |
| 551 | 20241115 | 112000 | 1957539300 | 43300 | 43250 | 43300 | 43250 | 47 |
| 552 | 20241115 | 111900 | 1955506500 | 43300 | 43250 | 43300 | 43250 | 112 |
| 553 | 20241115 | 111800 | 1950659800 | 43250 | 43200 | 43250 | 43150 | 241 |
| 554 | 20241115 | 111700 | 1940240600 | 43200 | 43250 | 43250 | 43200 | 283 |
| 555 | 20241115 | 111600 | 1928007900 | 43250 | 43200 | 43300 | 43200 | 63 |
| 556 | 20241115 | 111500 | 1925284100 | 43250 | 43200 | 43300 | 43200 | 127 |
| 557 | 20241115 | 111400 | 1919793400 | 43200 | 43150 | 43200 | 43150 | 79 |
| 558 | 20241115 | 111300 | 1916381850 | 43200 | 43200 | 43200 | 43150 | 75 |
| 559 | 20241115 | 111200 | 1913143050 | 43150 | 43150 | 43200 | 43150 | 129 |
| 560 | 20241115 | 111100 | 1907574750 | 43150 | 43200 | 43200 | 43150 | 119 |
| 561 | 20241115 | 111000 | 1902434950 | 43250 | 43250 | 43250 | 43150 | 279 |
| 562 | 20241115 | 110900 | 1890369350 | 43250 | 43150 | 43300 | 43150 | 223 |
| 563 | 20241115 | 110800 | 1880733450 | 43100 | 43100 | 43150 | 43100 | 42 |
| 564 | 20241115 | 110700 | 1878923100 | 43100 | 43100 | 43150 | 43100 | 87 |
| 565 | 20241115 | 110600 | 1875171750 | 43100 | 43150 | 43150 | 43100 | 589 |
| 566 | 20241115 | 110500 | 1849773400 | 43150 | 43100 | 43150 | 43100 | 60 |
| 567 | 20241115 | 110400 | 1847185900 | 43100 | 43150 | 43150 | 43100 | 381 |
| 568 | 20241115 | 110300 | 1830762500 | 43100 | 43150 | 43150 | 43100 | 358 |
| 569 | 20241115 | 110200 | 1815319900 | 43150 | 43350 | 43350 | 43150 | 3690 |
| 570 | 20241115 | 110100 | 1655675600 | 43400 | 43450 | 43500 | 43400 | 345 |
| 571 | 20241115 | 110000 | 1640688400 | 43500 | 43450 | 43500 | 43400 | 65 |
| 572 | 20241115 | 105900 | 1637862900 | 43450 | 43450 | 43450 | 43450 | 80 |
| 573 | 20241115 | 105800 | 1634386900 | 43400 | 43400 | 43400 | 43400 | 143 |
| 574 | 20241115 | 105700 | 1628180700 | 43400 | 43500 | 43500 | 43400 | 329 |
| 575 | 20241115 | 105600 | 1613886550 | 43500 | 43450 | 43500 | 43450 | 86 |
| 576 | 20241115 | 105500 | 1610147150 | 43450 | 43500 | 43500 | 43450 | 79 |
| 577 | 20241115 | 105400 | 1606711650 | 43550 | 43550 | 43600 | 43500 | 236 |
| 578 | 20241115 | 105300 | 1596438250 | 43600 | 43500 | 43600 | 43500 | 45 |
| 579 | 20241115 | 105200 | 1594479750 | 43550 | 43600 | 43600 | 43500 | 272 |
| 580 | 20241115 | 105100 | 1582637650 | 43600 | 43600 | 43650 | 43600 | 341 |
| 581 | 20241115 | 105000 | 1567765150 | 43650 | 43700 | 43750 | 43600 | 593 |
| 582 | 20241115 | 104900 | 1541858350 | 43650 | 43450 | 43650 | 43450 | 1237 |
| 583 | 20241115 | 104800 | 1488022200 | 43500 | 43400 | 43500 | 43350 | 213 |
| 584 | 20241115 | 104700 | 1478777150 | 43400 | 43350 | 43400 | 43300 | 241 |
| 585 | 20241115 | 104600 | 1468329350 | 43450 | 43450 | 43500 | 43400 | 606 |
| 586 | 20241115 | 104500 | 1442014050 | 43450 | 43250 | 43450 | 43200 | 507 |
| 587 | 20241115 | 104400 | 1420036350 | 43250 | 43250 | 43300 | 43200 | 198 |
| 588 | 20241115 | 104300 | 1411471450 | 43200 | 43200 | 43250 | 43200 | 75 |
| 589 | 20241115 | 104200 | 1408231050 | 43200 | 43250 | 43300 | 43200 | 1037 |
| 590 | 20241115 | 104100 | 1363387900 | 43250 | 43250 | 43300 | 43250 | 60 |
| 591 | 20241115 | 104000 | 1360791550 | 43250 | 43250 | 43300 | 43250 | 665 |
| 592 | 20241115 | 103900 | 1332015200 | 43250 | 43050 | 43250 | 43050 | 367 |
| 593 | 20241115 | 103800 | 1316165850 | 43050 | 43150 | 43200 | 43050 | 432 |
| 594 | 20241115 | 103700 | 1297548900 | 43200 | 43100 | 43200 | 43050 | 278 |
| 595 | 20241115 | 103600 | 1285550850 | 43100 | 43100 | 43150 | 43100 | 151 |
| 596 | 20241115 | 103500 | 1279041600 | 43150 | 43200 | 43200 | 43150 | 344 |
| 597 | 20241115 | 103400 | 1264188850 | 43250 | 43250 | 43300 | 43250 | 188 |
| 598 | 20241115 | 103300 | 1256057100 | 43200 | 43100 | 43200 | 43050 | 281 |
| 599 | 20241115 | 103200 | 1243940900 | 43150 | 43150 | 43250 | 43150 | 997 |
| 600 | 20241115 | 103100 | 1200883600 | 43050 | 42850 | 43100 | 42850 | 945 |
| 601 | 20241115 | 103000 | 1160217600 | 42800 | 42800 | 42850 | 42750 | 210 |
| 602 | 20241115 | 102900 | 1151226800 | 42800 | 42750 | 42800 | 42750 | 198 |
| 603 | 20241115 | 102800 | 1142754800 | 42700 | 42750 | 42750 | 42600 | 310 |
| 604 | 20241115 | 102700 | 1129514350 | 42750 | 42800 | 42800 | 42750 | 125 |
| 605 | 20241115 | 102600 | 1124164500 | 42800 | 42800 | 42900 | 42800 | 371 |
| 606 | 20241115 | 102500 | 1108279500 | 42800 | 42800 | 42950 | 42800 | 134 |
| 607 | 20241115 | 102400 | 1102535300 | 42750 | 42850 | 42900 | 42750 | 221 |
| 608 | 20241115 | 102300 | 1093071550 | 42900 | 42700 | 42900 | 42700 | 202 |
| 609 | 20241115 | 102200 | 1084420800 | 42700 | 42400 | 42700 | 42400 | 557 |
| 610 | 20241115 | 102100 | 1060739800 | 42400 | 42400 | 42450 | 42400 | 28 |
| 611 | 20241115 | 102000 | 1059552300 | 42450 | 42450 | 42450 | 42350 | 191 |
| 612 | 20241115 | 101900 | 1051458700 | 42400 | 42350 | 42400 | 42300 | 225 |
| 613 | 20241115 | 101800 | 1041925050 | 42350 | 42400 | 42400 | 42350 | 130 |
| 614 | 20241115 | 101700 | 1036419450 | 42400 | 42400 | 42400 | 42350 | 76 |
| 615 | 20241115 | 101600 | 1033199350 | 42350 | 42350 | 42400 | 42350 | 162 |
| 616 | 20241115 | 101500 | 1026334250 | 42350 | 42400 | 42450 | 42350 | 210 |
| 617 | 20241115 | 101400 | 1017429900 | 42350 | 42250 | 42450 | 42250 | 583 |
| 618 | 20241115 | 101300 | 992726100 | 42250 | 42250 | 42300 | 42250 | 48 |
| 619 | 20241115 | 101200 | 990697100 | 42300 | 42300 | 42300 | 42200 | 432 |
| 620 | 20241115 | 101100 | 972430200 | 42350 | 42300 | 42400 | 42300 | 120 |
| 621 | 20241115 | 101000 | 967347050 | 42400 | 42300 | 42400 | 42300 | 215 |
| 622 | 20241115 | 100900 | 958240000 | 42250 | 42200 | 42300 | 42150 | 329 |
| 623 | 20241115 | 100800 | 944336000 | 42200 | 42150 | 42200 | 42150 | 191 |
| 624 | 20241115 | 100700 | 936282000 | 42100 | 42150 | 42200 | 42100 | 362 |
| 625 | 20241115 | 100600 | 921016800 | 42150 | 42200 | 42200 | 42150 | 53 |
| 626 | 20241115 | 100500 | 918782750 | 42200 | 42250 | 42250 | 42150 | 607 |
| 627 | 20241115 | 100400 | 893178150 | 42250 | 42250 | 42300 | 42250 | 348 |
| 628 | 20241115 | 100300 | 878474850 | 42250 | 42300 | 42300 | 42250 | 278 |
| 629 | 20241115 | 100200 | 866726050 | 42300 | 42300 | 42300 | 42250 | 143 |
| 630 | 20241115 | 100100 | 860682950 | 42250 | 42250 | 42400 | 42250 | 1669 |
| 631 | 20241115 | 100000 | 790082750 | 42250 | 42200 | 42250 | 42200 | 161 |
| 632 | 20241115 | 095900 | 783280850 | 42250 | 42300 | 42300 | 42250 | 87 |
| 633 | 20241115 | 095800 | 779603000 | 42300 | 42400 | 42400 | 42300 | 109 |
| 634 | 20241115 | 095700 | 774986100 | 42300 | 42400 | 42450 | 42300 | 271 |
| 635 | 20241115 | 095600 | 763494850 | 42400 | 42400 | 42500 | 42400 | 83 |
| 636 | 20241115 | 095500 | 759972700 | 42500 | 42450 | 42500 | 42400 | 416 |
| 637 | 20241115 | 095400 | 742330400 | 42400 | 42350 | 42500 | 42300 | 476 |
| 638 | 20241115 | 095300 | 722156450 | 42350 | 42350 | 42350 | 42350 | 39 |
| 639 | 20241115 | 095200 | 720504800 | 42350 | 42350 | 42400 | 42350 | 167 |
| 640 | 20241115 | 095100 | 713431650 | 42350 | 42300 | 42350 | 42300 | 119 |
| 641 | 20241115 | 095000 | 708393800 | 42300 | 42300 | 42350 | 42300 | 164 |
| 642 | 20241115 | 094900 | 701454150 | 42300 | 42250 | 42350 | 42250 | 390 |
| 643 | 20241115 | 094800 | 684958350 | 42250 | 42250 | 42250 | 42200 | 48 |
| 644 | 20241115 | 094700 | 682931950 | 42300 | 42300 | 42350 | 42150 | 221 |
| 645 | 20241115 | 094600 | 673590500 | 42300 | 42300 | 42350 | 42300 | 109 |
| 646 | 20241115 | 094500 | 668979750 | 42300 | 42250 | 42300 | 42250 | 141 |
| 647 | 20241115 | 094400 | 663018550 | 42250 | 42250 | 42350 | 42250 | 253 |
| 648 | 20241115 | 094300 | 652325100 | 42250 | 42300 | 42300 | 42250 | 29 |
| 649 | 20241115 | 094200 | 651098950 | 42300 | 42400 | 42400 | 42300 | 692 |
| 650 | 20241115 | 094100 | 621803300 | 42400 | 42450 | 42450 | 42400 | 273 |
| 651 | 20241115 | 094000 | 610227400 | 42450 | 42400 | 42450 | 42400 | 13 |
| 652 | 20241115 | 093900 | 609676150 | 42450 | 42400 | 42450 | 42350 | 240 |
| 653 | 20241115 | 093800 | 599496850 | 42400 | 42550 | 42550 | 42400 | 391 |
| 654 | 20241115 | 093700 | 582909950 | 42550 | 42650 | 42650 | 42500 | 305 |
| 655 | 20241115 | 093600 | 569930250 | 42600 | 42600 | 42600 | 42600 | 49 |
| 656 | 20241115 | 093500 | 567842850 | 42650 | 42850 | 42850 | 42650 | 133 |
| 657 | 20241115 | 093400 | 562150500 | 42750 | 42700 | 42750 | 42600 | 342 |
| 658 | 20241115 | 093300 | 547554650 | 42750 | 42800 | 42800 | 42750 | 222 |
| 659 | 20241115 | 093200 | 538056900 | 42850 | 42900 | 42900 | 42850 | 352 |
| 660 | 20241115 | 093100 | 522962300 | 42950 | 42950 | 42950 | 42900 | 54 |
| 661 | 20241115 | 093000 | 520644250 | 42950 | 42900 | 42950 | 42900 | 83 |
| 662 | 20241115 | 092900 | 517082350 | 43050 | 42950 | 43050 | 42950 | 103 |
| 663 | 20241115 | 092800 | 512654950 | 42900 | 43050 | 43050 | 42900 | 157 |
| 664 | 20241115 | 092700 | 505906700 | 42900 | 42950 | 43100 | 42900 | 82 |
| 665 | 20241115 | 092600 | 502384450 | 42900 | 42900 | 42900 | 42900 | 384 |
| 666 | 20241115 | 092500 | 485910850 | 42950 | 43050 | 43200 | 42950 | 952 |
| 667 | 20241115 | 092400 | 444935200 | 43000 | 42950 | 43000 | 42900 | 110 |
| 668 | 20241115 | 092300 | 440208000 | 42850 | 43000 | 43000 | 42850 | 827 |
| 669 | 20241115 | 092200 | 404682900 | 43050 | 43050 | 43100 | 43000 | 509 |
| 670 | 20241115 | 092100 | 382774200 | 43000 | 42950 | 43200 | 42950 | 323 |
| 671 | 20241115 | 092000 | 368866800 | 42950 | 42750 | 42950 | 42700 | 541 |
| 672 | 20241115 | 091900 | 345657300 | 42750 | 42600 | 42750 | 42550 | 174 |
| 673 | 20241115 | 091800 | 338234400 | 42650 | 42750 | 42750 | 42600 | 147 |
| 674 | 20241115 | 091700 | 331958050 | 42950 | 42900 | 42950 | 42900 | 80 |
| 675 | 20241115 | 091600 | 328526000 | 42800 | 43000 | 43000 | 42800 | 250 |
| 676 | 20241115 | 091500 | 317811600 | 43000 | 42950 | 43050 | 42900 | 194 |
| 677 | 20241115 | 091400 | 309474800 | 42950 | 42900 | 42950 | 42900 | 470 |
| 678 | 20241115 | 091300 | 289288750 | 42950 | 42900 | 42950 | 42850 | 895 |
| 679 | 20241115 | 091200 | 250907800 | 42900 | 42750 | 42900 | 42700 | 474 |
| 680 | 20241115 | 091100 | 230594600 | 42750 | 42850 | 42900 | 42700 | 757 |
| 681 | 20241115 | 091000 | 198227700 | 42850 | 42800 | 42900 | 42650 | 749 |
| 682 | 20241115 | 090900 | 166196150 | 42950 | 42800 | 42950 | 42700 | 273 |
| 683 | 20241115 | 090800 | 154512400 | 42750 | 42950 | 42950 | 42750 | 294 |
| 684 | 20241115 | 090700 | 141903750 | 42950 | 43050 | 43100 | 42950 | 489 |
| 685 | 20241115 | 090600 | 120875800 | 43000 | 42950 | 43200 | 42900 | 291 |
| 686 | 20241115 | 090500 | 108349800 | 42950 | 43100 | 43200 | 42950 | 454 |
| 687 | 20241115 | 090400 | 88787850 | 43050 | 43000 | 43150 | 42900 | 430 |
| 688 | 20241115 | 090300 | 70304800 | 43000 | 42950 | 43250 | 42950 | 566 |
| 689 | 20241115 | 090200 | 45955800 | 43000 | 42900 | 43000 | 42600 | 175 |
| 690 | 20241115 | 090100 | 38452450 | 42900 | 43100 | 43250 | 42500 | 107 |
| 691 | 20241115 | 090000 | 33863650 | 43300 | 42400 | 43350 | 42400 | 798 |