40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 214100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 3 | 20241115 | 214000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241115 | 213900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241115 | 213800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241115 | 213700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241115 | 213600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241115 | 213500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241115 | 213400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241115 | 213300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241115 | 213200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241115 | 213100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241115 | 213000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241115 | 212900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241115 | 212800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241115 | 212700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241115 | 212600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241115 | 212500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241115 | 212400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241115 | 212300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241115 | 212200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241115 | 212100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241115 | 212000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241115 | 211900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241115 | 211800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241115 | 211700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241115 | 211600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241115 | 211500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241115 | 211400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241115 | 211300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241115 | 211200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241115 | 211100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 33 | 20241115 | 211000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241115 | 210900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241115 | 210800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241115 | 210700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241115 | 210600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241115 | 210500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241115 | 210400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241115 | 210300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241115 | 210200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241115 | 210100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241115 | 210000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241115 | 205900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241115 | 205800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241115 | 205700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241115 | 205600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241115 | 205500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241115 | 205400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241115 | 205300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241115 | 205200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241115 | 205100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241115 | 205000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241115 | 204900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241115 | 204800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241115 | 204700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241115 | 204600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241115 | 204500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241115 | 204400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241115 | 204300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241115 | 204200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241115 | 204100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 63 | 20241115 | 204000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241115 | 203900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241115 | 203800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241115 | 203700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241115 | 203600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241115 | 203500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241115 | 203400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241115 | 203300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241115 | 203200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241115 | 203100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241115 | 203000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241115 | 202900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241115 | 202800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241115 | 202700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241115 | 202600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241115 | 202500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241115 | 202400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241115 | 202300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241115 | 202200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241115 | 202100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241115 | 202000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241115 | 201900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241115 | 201800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241115 | 201700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241115 | 201600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241115 | 201500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241115 | 201400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241115 | 201300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241115 | 201200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241115 | 201100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 93 | 20241115 | 201000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241115 | 200900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241115 | 200800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241115 | 200700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241115 | 200600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241115 | 200500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241115 | 200400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241115 | 200300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241115 | 200200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241115 | 200100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241115 | 200000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241115 | 195900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241115 | 195800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241115 | 195700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241115 | 195600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241115 | 195500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241115 | 195400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241115 | 195300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241115 | 195200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241115 | 195100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241115 | 195000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241115 | 194900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241115 | 194800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241115 | 194700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241115 | 194600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241115 | 194500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241115 | 194400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241115 | 194300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241115 | 194200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241115 | 194100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 123 | 20241115 | 194000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241115 | 193900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241115 | 193800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241115 | 193700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241115 | 193600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241115 | 193500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241115 | 193400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241115 | 193300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241115 | 193200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241115 | 193100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241115 | 193000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241115 | 192900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241115 | 192800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241115 | 192700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241115 | 192600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241115 | 192500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241115 | 192400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241115 | 192300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241115 | 192200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241115 | 192100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241115 | 192000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241115 | 191900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241115 | 191800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241115 | 191700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241115 | 191600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241115 | 191500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241115 | 191400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241115 | 191300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241115 | 191200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241115 | 191100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 153 | 20241115 | 191000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241115 | 190900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241115 | 190800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241115 | 190700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241115 | 190600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241115 | 190500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241115 | 190400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241115 | 190300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241115 | 190200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241115 | 190100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241115 | 190000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241115 | 185900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241115 | 185800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241115 | 185700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241115 | 185600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241115 | 185500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241115 | 185400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241115 | 185300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241115 | 185200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241115 | 185100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241115 | 185000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241115 | 184900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241115 | 184800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241115 | 184700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241115 | 184600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241115 | 184500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241115 | 184400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241115 | 184300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241115 | 184200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241115 | 184100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 183 | 20241115 | 184000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241115 | 183900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241115 | 183800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241115 | 183700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241115 | 183600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241115 | 183500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241115 | 183400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241115 | 183300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241115 | 183200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20241115 | 183100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20241115 | 183000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20241115 | 182900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20241115 | 182800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20241115 | 182700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20241115 | 182600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20241115 | 182500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20241115 | 182400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20241115 | 182300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20241115 | 182200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20241115 | 182100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20241115 | 182000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20241115 | 181900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20241115 | 181800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20241115 | 181700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20241115 | 181600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20241115 | 181500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20241115 | 181400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20241115 | 181300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20241115 | 181200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20241115 | 181100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 213 | 20241115 | 181000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241115 | 180900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241115 | 180800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241115 | 180700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241115 | 180600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241115 | 180500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241115 | 180400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241115 | 180300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241115 | 180200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20241115 | 180100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20241115 | 180000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20241115 | 175900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20241115 | 175800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20241115 | 175700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20241115 | 175600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20241115 | 175500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20241115 | 175400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20241115 | 175300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20241115 | 175200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20241115 | 175100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20241115 | 175000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20241115 | 174900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20241115 | 174800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20241115 | 174700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20241115 | 174600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20241115 | 174500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20241115 | 174400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20241115 | 174300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20241115 | 174200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20241115 | 174100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 243 | 20241115 | 174000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20241115 | 173900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20241115 | 173800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20241115 | 173700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20241115 | 173600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20241115 | 173500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20241115 | 173400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20241115 | 173300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20241115 | 173200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20241115 | 173100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20241115 | 173000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20241115 | 172900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20241115 | 172800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20241115 | 172700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20241115 | 172600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20241115 | 172500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20241115 | 172400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20241115 | 172300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20241115 | 172200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20241115 | 172100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20241115 | 172000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20241115 | 171900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20241115 | 171800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20241115 | 171700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20241115 | 171600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20241115 | 171500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20241115 | 171400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20241115 | 171300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20241115 | 171200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20241115 | 171100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 273 | 20241115 | 171000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20241115 | 170900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20241115 | 170800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20241115 | 170700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20241115 | 170600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20241115 | 170500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20241115 | 170400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20241115 | 170300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20241115 | 170200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20241115 | 170100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20241115 | 170000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20241115 | 165900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20241115 | 165800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20241115 | 165700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20241115 | 165600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20241115 | 165500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20241115 | 165400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20241115 | 165300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20241115 | 165200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20241115 | 165100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20241115 | 165000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20241115 | 164900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20241115 | 164800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20241115 | 164700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20241115 | 164600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20241115 | 164500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20241115 | 164400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20241115 | 164300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20241115 | 164200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20241115 | 164100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 303 | 20241115 | 164000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20241115 | 163900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20241115 | 163800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20241115 | 163700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20241115 | 163600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20241115 | 163500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 309 | 20241115 | 163400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 310 | 20241115 | 163300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20241115 | 163200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 312 | 20241115 | 163100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 313 | 20241115 | 163000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 314 | 20241115 | 162900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 315 | 20241115 | 162800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 316 | 20241115 | 162700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20241115 | 162600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20241115 | 162500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 319 | 20241115 | 162400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20241115 | 162300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 321 | 20241115 | 162200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 322 | 20241115 | 162100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 323 | 20241115 | 162000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 324 | 20241115 | 161900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 325 | 20241115 | 161800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20241115 | 161700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 327 | 20241115 | 161600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 328 | 20241115 | 161500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 329 | 20241115 | 161400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 330 | 20241115 | 161300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 331 | 20241115 | 161200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 332 | 20241115 | 161100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 333 | 20241115 | 161000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 334 | 20241115 | 160900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 335 | 20241115 | 160800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 336 | 20241115 | 160700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 337 | 20241115 | 160600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 338 | 20241115 | 160500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 339 | 20241115 | 160400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 340 | 20241115 | 160300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 341 | 20241115 | 160200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 342 | 20241115 | 160100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 343 | 20241115 | 160000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 344 | 20241115 | 155900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 345 | 20241115 | 155800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 346 | 20241115 | 155700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 347 | 20241115 | 155600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 348 | 20241115 | 155500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 349 | 20241115 | 155400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 350 | 20241115 | 155300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 351 | 20241115 | 155200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 352 | 20241115 | 155100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 353 | 20241115 | 155000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 354 | 20241115 | 154900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 355 | 20241115 | 154800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 356 | 20241115 | 154700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 357 | 20241115 | 154600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 358 | 20241115 | 154500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 359 | 20241115 | 154400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 360 | 20241115 | 154300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 361 | 20241115 | 154200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 362 | 20241115 | 154100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 363 | 20241115 | 154000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 364 | 20241115 | 153900 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 365 | 20241115 | 153800 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 366 | 20241115 | 153700 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 367 | 20241115 | 153600 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 368 | 20241115 | 153500 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 369 | 20241115 | 153400 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 370 | 20241115 | 153300 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 371 | 20241115 | 153200 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 372 | 20241115 | 153100 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 373 | 20241115 | 153000 | 7304060750 | 23600 | 23600 | 23600 | 23600 | 2596 |
| 374 | 20241115 | 152900 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 375 | 20241115 | 152800 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 376 | 20241115 | 152700 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 377 | 20241115 | 152600 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 378 | 20241115 | 152500 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 379 | 20241115 | 152400 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 380 | 20241115 | 152300 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 381 | 20241115 | 152200 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 382 | 20241115 | 152100 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 383 | 20241115 | 152000 | 7242795150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 384 | 20241115 | 151900 | 7242795150 | 23550 | 23500 | 23600 | 23500 | 1932 |
| 385 | 20241115 | 151800 | 7197282500 | 23500 | 23450 | 23500 | 23450 | 146 |
| 386 | 20241115 | 151700 | 7193853350 | 23450 | 23450 | 23500 | 23400 | 498 |
| 387 | 20241115 | 151600 | 7182165750 | 23400 | 23500 | 23500 | 23400 | 416 |
| 388 | 20241115 | 151500 | 7172411500 | 23450 | 23500 | 23500 | 23400 | 776 |
| 389 | 20241115 | 151400 | 7154234500 | 23450 | 23450 | 23500 | 23450 | 898 |
| 390 | 20241115 | 151300 | 7133142250 | 23450 | 23400 | 23450 | 23400 | 637 |
| 391 | 20241115 | 151200 | 7118234550 | 23300 | 23250 | 23400 | 23250 | 680 |
| 392 | 20241115 | 151100 | 7102368750 | 23300 | 23300 | 23300 | 23200 | 223 |
| 393 | 20241115 | 151000 | 7097190650 | 23250 | 23450 | 23450 | 23200 | 929 |
| 394 | 20241115 | 150900 | 7075527100 | 23450 | 23450 | 23450 | 23250 | 424 |
| 395 | 20241115 | 150800 | 7065610950 | 23450 | 23300 | 23450 | 23200 | 966 |
| 396 | 20241115 | 150700 | 7043077250 | 23350 | 23300 | 23350 | 23300 | 111 |
| 397 | 20241115 | 150600 | 7040487900 | 23300 | 23250 | 23300 | 23250 | 396 |
| 398 | 20241115 | 150500 | 7031264400 | 23250 | 23200 | 23250 | 23200 | 60 |
| 399 | 20241115 | 150400 | 7029871500 | 23250 | 23250 | 23250 | 23150 | 32 |
| 400 | 20241115 | 150300 | 7029129500 | 23250 | 23200 | 23250 | 23150 | 918 |
| 401 | 20241115 | 150200 | 7007812450 | 23150 | 23200 | 23250 | 23150 | 150 |
| 402 | 20241115 | 150100 | 7004335700 | 23200 | 23200 | 23250 | 23200 | 413 |
| 403 | 20241115 | 150000 | 6994751300 | 23250 | 23250 | 23250 | 23200 | 297 |
| 404 | 20241115 | 145900 | 6987846500 | 23300 | 23100 | 23350 | 23100 | 301 |
| 405 | 20241115 | 145800 | 6980851250 | 23050 | 23200 | 23200 | 23050 | 1290 |
| 406 | 20241115 | 145700 | 6951073550 | 23250 | 23300 | 23300 | 23200 | 2389 |
| 407 | 20241115 | 145600 | 6895570450 | 23300 | 23400 | 23400 | 23300 | 294 |
| 408 | 20241115 | 145500 | 6888719950 | 23400 | 23350 | 23400 | 23300 | 129 |
| 409 | 20241115 | 145400 | 6885711650 | 23500 | 23300 | 23500 | 23300 | 451 |
| 410 | 20241115 | 145300 | 6875148000 | 23300 | 23550 | 23550 | 23250 | 1008 |
| 411 | 20241115 | 145200 | 6851631800 | 23550 | 23550 | 23550 | 23400 | 161 |
| 412 | 20241115 | 145100 | 6847855350 | 23400 | 23450 | 23550 | 23400 | 620 |
| 413 | 20241115 | 145000 | 6833312700 | 23450 | 23450 | 23550 | 23450 | 258 |
| 414 | 20241115 | 144900 | 6827247050 | 23450 | 23500 | 23500 | 23450 | 93 |
| 415 | 20241115 | 144800 | 6825065700 | 23550 | 23400 | 23550 | 23400 | 215 |
| 416 | 20241115 | 144700 | 6820014850 | 23500 | 23400 | 23500 | 23400 | 46 |
| 417 | 20241115 | 144600 | 6818938350 | 23500 | 23400 | 23500 | 23350 | 323 |
| 418 | 20241115 | 144500 | 6811382350 | 23550 | 23350 | 23550 | 23200 | 2131 |
| 419 | 20241115 | 144400 | 6761755950 | 23300 | 23400 | 23550 | 23300 | 2035 |
| 420 | 20241115 | 144300 | 6714282950 | 23450 | 23650 | 23650 | 23450 | 316 |
| 421 | 20241115 | 144200 | 6706833000 | 23650 | 23500 | 23650 | 23400 | 352 |
| 422 | 20241115 | 144100 | 6698557000 | 23500 | 23350 | 23600 | 23350 | 433 |
| 423 | 20241115 | 144000 | 6688361700 | 23350 | 23350 | 23400 | 23350 | 60 |
| 424 | 20241115 | 143900 | 6686960650 | 23400 | 23400 | 23500 | 23400 | 434 |
| 425 | 20241115 | 143800 | 6676796600 | 23450 | 23450 | 23450 | 23350 | 1088 |
| 426 | 20241115 | 143700 | 6651355400 | 23450 | 23450 | 23500 | 23450 | 318 |
| 427 | 20241115 | 143600 | 6643897900 | 23450 | 23400 | 23450 | 23400 | 714 |
| 428 | 20241115 | 143500 | 6627174750 | 23400 | 23450 | 23450 | 23400 | 156 |
| 429 | 20241115 | 143400 | 6623519300 | 23450 | 23500 | 23500 | 23450 | 41 |
| 430 | 20241115 | 143300 | 6622557300 | 23550 | 23500 | 23550 | 23450 | 199 |
| 431 | 20241115 | 143200 | 6617879050 | 23550 | 23450 | 23550 | 23450 | 254 |
| 432 | 20241115 | 143100 | 6611918250 | 23450 | 23400 | 23600 | 23400 | 489 |
| 433 | 20241115 | 143000 | 6600387450 | 23650 | 23450 | 23650 | 23450 | 975 |
| 434 | 20241115 | 142900 | 6577504550 | 23450 | 23550 | 23550 | 23450 | 1834 |
| 435 | 20241115 | 142800 | 6534405350 | 23550 | 23600 | 23600 | 23550 | 898 |
| 436 | 20241115 | 142700 | 6513221550 | 23700 | 23600 | 23700 | 23600 | 610 |
| 437 | 20241115 | 142600 | 6498802500 | 23600 | 23600 | 23600 | 23600 | 69 |
| 438 | 20241115 | 142500 | 6497174100 | 23600 | 23700 | 23700 | 23600 | 117 |
| 439 | 20241115 | 142400 | 6494408900 | 23700 | 23600 | 23700 | 23600 | 792 |
| 440 | 20241115 | 142300 | 6475705900 | 23600 | 23600 | 23750 | 23600 | 1303 |
| 441 | 20241115 | 142200 | 6444927050 | 23650 | 23750 | 23750 | 23650 | 1651 |
| 442 | 20241115 | 142100 | 6405813550 | 23750 | 23850 | 23850 | 23750 | 2674 |
| 443 | 20241115 | 142000 | 6342215500 | 23800 | 23800 | 23800 | 23800 | 991 |
| 444 | 20241115 | 141900 | 6318629700 | 23750 | 23800 | 23800 | 23700 | 633 |
| 445 | 20241115 | 141800 | 6303585250 | 23800 | 23800 | 23800 | 23700 | 288 |
| 446 | 20241115 | 141700 | 6296742000 | 23750 | 23750 | 23750 | 23750 | 137 |
| 447 | 20241115 | 141600 | 6293488250 | 23700 | 23700 | 23800 | 23700 | 391 |
| 448 | 20241115 | 141500 | 6284194300 | 23800 | 23750 | 23800 | 23700 | 731 |
| 449 | 20241115 | 141400 | 6266857450 | 23800 | 23800 | 23800 | 23750 | 956 |
| 450 | 20241115 | 141300 | 6244107400 | 23750 | 23700 | 23800 | 23700 | 1599 |
| 451 | 20241115 | 141200 | 6206141150 | 23750 | 23700 | 23750 | 23700 | 568 |
| 452 | 20241115 | 141100 | 6192657950 | 23750 | 23700 | 23750 | 23700 | 366 |
| 453 | 20241115 | 141000 | 6183983050 | 23700 | 23750 | 23750 | 23600 | 325 |
| 454 | 20241115 | 140900 | 6176275800 | 23750 | 23700 | 23750 | 23650 | 349 |
| 455 | 20241115 | 140800 | 6168009850 | 23650 | 23600 | 23700 | 23550 | 3297 |
| 456 | 20241115 | 140700 | 6089940150 | 23600 | 23450 | 23600 | 23450 | 1245 |
| 457 | 20241115 | 140600 | 6060587400 | 23550 | 23450 | 23550 | 23400 | 1154 |
| 458 | 20241115 | 140500 | 6033560000 | 23500 | 23450 | 23550 | 23400 | 434 |
| 459 | 20241115 | 140400 | 6023376750 | 23450 | 23450 | 23450 | 23450 | 47 |
| 460 | 20241115 | 140300 | 6022274600 | 23450 | 23550 | 23550 | 23450 | 276 |
| 461 | 20241115 | 140200 | 6015790700 | 23550 | 23500 | 23550 | 23500 | 299 |
| 462 | 20241115 | 140100 | 6008753550 | 23500 | 23550 | 23600 | 23500 | 254 |
| 463 | 20241115 | 140000 | 6002769650 | 23550 | 23450 | 23550 | 23400 | 940 |
| 464 | 20241115 | 135900 | 5980753150 | 23450 | 23500 | 23500 | 23450 | 210 |
| 465 | 20241115 | 135800 | 5975828400 | 23450 | 23550 | 23550 | 23450 | 148 |
| 466 | 20241115 | 135700 | 5972347500 | 23550 | 23500 | 23550 | 23450 | 846 |
| 467 | 20241115 | 135600 | 5952498200 | 23550 | 23450 | 23550 | 23450 | 192 |
| 468 | 20241115 | 135500 | 5947977300 | 23450 | 23550 | 23550 | 23450 | 52 |
| 469 | 20241115 | 135400 | 5946757800 | 23550 | 23650 | 23650 | 23450 | 619 |
| 470 | 20241115 | 135300 | 5932187450 | 23650 | 23600 | 23650 | 23550 | 681 |
| 471 | 20241115 | 135200 | 5916111750 | 23550 | 23450 | 23550 | 23400 | 3806 |
| 472 | 20241115 | 135100 | 5826837500 | 23400 | 23350 | 23450 | 23350 | 227 |
| 473 | 20241115 | 135000 | 5821525000 | 23350 | 23400 | 23400 | 23350 | 207 |
| 474 | 20241115 | 134900 | 5816683500 | 23400 | 23450 | 23450 | 23400 | 310 |
| 475 | 20241115 | 134800 | 5809429400 | 23450 | 23450 | 23450 | 23400 | 454 |
| 476 | 20241115 | 134700 | 5798786450 | 23400 | 23500 | 23500 | 23400 | 1116 |
| 477 | 20241115 | 134600 | 5772618850 | 23500 | 23450 | 23500 | 23450 | 71 |
| 478 | 20241115 | 134500 | 5770953150 | 23550 | 23450 | 23550 | 23450 | 323 |
| 479 | 20241115 | 134400 | 5763366500 | 23450 | 23500 | 23500 | 23450 | 176 |
| 480 | 20241115 | 134300 | 5759233750 | 23500 | 23500 | 23550 | 23450 | 248 |
| 481 | 20241115 | 134200 | 5753398900 | 23500 | 23500 | 23550 | 23450 | 269 |
| 482 | 20241115 | 134100 | 5747076800 | 23500 | 23600 | 23600 | 23450 | 171 |
| 483 | 20241115 | 134000 | 5743056450 | 23550 | 23550 | 23550 | 23550 | 50 |
| 484 | 20241115 | 133900 | 5741878950 | 23550 | 23550 | 23600 | 23500 | 135 |
| 485 | 20241115 | 133800 | 5738702450 | 23500 | 23450 | 23600 | 23450 | 323 |
| 486 | 20241115 | 133700 | 5731100000 | 23550 | 23600 | 23600 | 23500 | 589 |
| 487 | 20241115 | 133600 | 5717247500 | 23600 | 23650 | 23700 | 23600 | 943 |
| 488 | 20241115 | 133500 | 5694963250 | 23650 | 23550 | 23650 | 23550 | 181 |
| 489 | 20241115 | 133400 | 5690693650 | 23500 | 23550 | 23600 | 23500 | 1337 |
| 490 | 20241115 | 133300 | 5659194050 | 23600 | 23500 | 23600 | 23450 | 294 |
| 491 | 20241115 | 133200 | 5652278600 | 23600 | 23550 | 23600 | 23550 | 3 |
| 492 | 20241115 | 133100 | 5652207850 | 23450 | 23550 | 23600 | 23450 | 1080 |
| 493 | 20241115 | 133000 | 5626798800 | 23550 | 23400 | 23550 | 23400 | 189 |
| 494 | 20241115 | 132900 | 5622356850 | 23400 | 23450 | 23550 | 23400 | 907 |
| 495 | 20241115 | 132800 | 5601062800 | 23400 | 23450 | 23450 | 23400 | 662 |
| 496 | 20241115 | 132700 | 5585558950 | 23450 | 23400 | 23500 | 23400 | 247 |
| 497 | 20241115 | 132600 | 5579767700 | 23400 | 23400 | 23400 | 23400 | 7 |
| 498 | 20241115 | 132500 | 5579603900 | 23350 | 23400 | 23450 | 23350 | 437 |
| 499 | 20241115 | 132400 | 5569372300 | 23400 | 23350 | 23400 | 23350 | 193 |
| 500 | 20241115 | 132300 | 5564859100 | 23400 | 23350 | 23400 | 23350 | 438 |
| 501 | 20241115 | 132200 | 5554628300 | 23400 | 23400 | 23500 | 23400 | 518 |
| 502 | 20241115 | 132100 | 5542492400 | 23400 | 23400 | 23450 | 23300 | 976 |
| 503 | 20241115 | 132000 | 5519642750 | 23350 | 23350 | 23350 | 23300 | 407 |
| 504 | 20241115 | 131900 | 5510141750 | 23350 | 23300 | 23350 | 23300 | 87 |
| 505 | 20241115 | 131800 | 5508114100 | 23300 | 23300 | 23350 | 23300 | 302 |
| 506 | 20241115 | 131700 | 5501071250 | 23300 | 23200 | 23300 | 23200 | 224 |
| 507 | 20241115 | 131600 | 5495869650 | 23350 | 23300 | 23350 | 23300 | 403 |
| 508 | 20241115 | 131500 | 5486459750 | 23300 | 23250 | 23300 | 23050 | 1253 |
| 509 | 20241115 | 131400 | 5457406700 | 23250 | 23300 | 23300 | 23250 | 153 |
| 510 | 20241115 | 131300 | 5453842800 | 23300 | 23300 | 23400 | 23300 | 1034 |
| 511 | 20241115 | 131200 | 5429703400 | 23250 | 23250 | 23350 | 23250 | 741 |
| 512 | 20241115 | 131100 | 5412447800 | 23250 | 23400 | 23400 | 23250 | 317 |
| 513 | 20241115 | 131000 | 5405060950 | 23300 | 23350 | 23400 | 23300 | 636 |
| 514 | 20241115 | 130900 | 5390221850 | 23300 | 23050 | 23350 | 23050 | 3230 |
| 515 | 20241115 | 130800 | 5315218500 | 23100 | 23050 | 23100 | 23050 | 182 |
| 516 | 20241115 | 130700 | 5311018400 | 23000 | 23000 | 23000 | 22900 | 673 |
| 517 | 20241115 | 130600 | 5295558900 | 23000 | 23000 | 23000 | 23000 | 108 |
| 518 | 20241115 | 130500 | 5293074900 | 22950 | 22950 | 23000 | 22950 | 136 |
| 519 | 20241115 | 130400 | 5289953550 | 22950 | 22950 | 22950 | 22950 | 44 |
| 520 | 20241115 | 130300 | 5288943750 | 23000 | 23050 | 23100 | 22950 | 413 |
| 521 | 20241115 | 130200 | 5279433550 | 22950 | 22950 | 22950 | 22950 | 45 |
| 522 | 20241115 | 130100 | 5278400800 | 22950 | 23000 | 23000 | 22950 | 205 |
| 523 | 20241115 | 130000 | 5273690400 | 23100 | 23000 | 23100 | 23000 | 241 |
| 524 | 20241115 | 125900 | 5268140600 | 22950 | 23100 | 23100 | 22950 | 345 |
| 525 | 20241115 | 125800 | 5260191300 | 23100 | 22900 | 23100 | 22900 | 268 |
| 526 | 20241115 | 125700 | 5254019350 | 22900 | 22950 | 23050 | 22900 | 275 |
| 527 | 20241115 | 125600 | 5247701900 | 22950 | 22950 | 22950 | 22900 | 309 |
| 528 | 20241115 | 125500 | 5240612600 | 23050 | 23050 | 23050 | 23050 | 119 |
| 529 | 20241115 | 125400 | 5237869650 | 23050 | 22950 | 23100 | 22900 | 368 |
| 530 | 20241115 | 125300 | 5229401950 | 22950 | 22950 | 23000 | 22950 | 164 |
| 531 | 20241115 | 125200 | 5225637900 | 22950 | 23050 | 23100 | 22950 | 441 |
| 532 | 20241115 | 125100 | 5215492600 | 23000 | 23000 | 23050 | 23000 | 456 |
| 533 | 20241115 | 125000 | 5205000450 | 23050 | 23050 | 23050 | 23000 | 866 |
| 534 | 20241115 | 124900 | 5185075350 | 23100 | 23100 | 23100 | 23000 | 1654 |
| 535 | 20241115 | 124800 | 5146914900 | 23100 | 23000 | 23100 | 23000 | 178 |
| 536 | 20241115 | 124700 | 5142811400 | 23050 | 23050 | 23050 | 23000 | 318 |
| 537 | 20241115 | 124600 | 5135488750 | 23050 | 23100 | 23100 | 23050 | 350 |
| 538 | 20241115 | 124500 | 5127406050 | 23100 | 23050 | 23100 | 23000 | 538 |
| 539 | 20241115 | 124400 | 5115005550 | 23050 | 23000 | 23050 | 23000 | 73 |
| 540 | 20241115 | 124300 | 5113326400 | 23000 | 23100 | 23150 | 23000 | 780 |
| 541 | 20241115 | 124200 | 5095343150 | 23100 | 23000 | 23100 | 23000 | 384 |
| 542 | 20241115 | 124100 | 5086494850 | 23000 | 23050 | 23100 | 23000 | 546 |
| 543 | 20241115 | 124000 | 5073904900 | 23050 | 22900 | 23050 | 22900 | 749 |
| 544 | 20241115 | 123900 | 5056677100 | 22950 | 22850 | 22950 | 22850 | 167 |
| 545 | 20241115 | 123800 | 5052853650 | 22850 | 22850 | 22900 | 22800 | 449 |
| 546 | 20241115 | 123700 | 5042595650 | 22800 | 22850 | 22900 | 22800 | 409 |
| 547 | 20241115 | 123600 | 5033267250 | 22950 | 22850 | 22950 | 22850 | 741 |
| 548 | 20241115 | 123500 | 5016288900 | 22850 | 22750 | 22850 | 22750 | 223 |
| 549 | 20241115 | 123400 | 5011201400 | 22750 | 22900 | 22900 | 22750 | 188 |
| 550 | 20241115 | 123300 | 5006924200 | 22850 | 22750 | 22850 | 22700 | 466 |
| 551 | 20241115 | 123200 | 4996316450 | 22750 | 22800 | 22850 | 22750 | 304 |
| 552 | 20241115 | 123100 | 4989388700 | 22800 | 22700 | 22800 | 22650 | 1236 |
| 553 | 20241115 | 123000 | 4961331150 | 22700 | 22800 | 22800 | 22700 | 816 |
| 554 | 20241115 | 122900 | 4942769550 | 22800 | 22750 | 22800 | 22700 | 230 |
| 555 | 20241115 | 122800 | 4937543050 | 22800 | 22700 | 22800 | 22700 | 295 |
| 556 | 20241115 | 122700 | 4930829400 | 22800 | 22750 | 22800 | 22700 | 370 |
| 557 | 20241115 | 122600 | 4922399000 | 22750 | 22750 | 22750 | 22750 | 237 |
| 558 | 20241115 | 122500 | 4917007250 | 22700 | 22750 | 22750 | 22650 | 146 |
| 559 | 20241115 | 122400 | 4913696100 | 22750 | 22650 | 22750 | 22650 | 241 |
| 560 | 20241115 | 122300 | 4908227350 | 22800 | 22700 | 22800 | 22700 | 276 |
| 561 | 20241115 | 122200 | 4901943650 | 22700 | 22700 | 22700 | 22600 | 198 |
| 562 | 20241115 | 122100 | 4897464100 | 22700 | 22700 | 22800 | 22650 | 235 |
| 563 | 20241115 | 122000 | 4892127100 | 22700 | 22600 | 22700 | 22600 | 175 |
| 564 | 20241115 | 121900 | 4888162350 | 22600 | 22600 | 22600 | 22600 | 46 |
| 565 | 20241115 | 121800 | 4887122750 | 22800 | 22600 | 22800 | 22600 | 378 |
| 566 | 20241115 | 121700 | 4878550950 | 22550 | 22600 | 22650 | 22550 | 536 |
| 567 | 20241115 | 121600 | 4866449300 | 22600 | 22700 | 22700 | 22600 | 46 |
| 568 | 20241115 | 121500 | 4865409600 | 22700 | 22650 | 22700 | 22600 | 243 |
| 569 | 20241115 | 121400 | 4859905400 | 22600 | 22600 | 22650 | 22550 | 301 |
| 570 | 20241115 | 121300 | 4853102850 | 22550 | 22550 | 22600 | 22550 | 247 |
| 571 | 20241115 | 121200 | 4847529200 | 22550 | 22650 | 22650 | 22550 | 276 |
| 572 | 20241115 | 121100 | 4841285600 | 22650 | 22700 | 22750 | 22600 | 128 |
| 573 | 20241115 | 121000 | 4838388750 | 22850 | 22650 | 22850 | 22650 | 323 |
| 574 | 20241115 | 120900 | 4831045600 | 22650 | 22600 | 22800 | 22600 | 635 |
| 575 | 20241115 | 120800 | 4816676250 | 22600 | 22700 | 22700 | 22600 | 501 |
| 576 | 20241115 | 120700 | 4805312250 | 22750 | 22800 | 22800 | 22750 | 12 |
| 577 | 20241115 | 120600 | 4805038700 | 22850 | 22800 | 22850 | 22750 | 207 |
| 578 | 20241115 | 120500 | 4800318800 | 22800 | 22750 | 22850 | 22750 | 641 |
| 579 | 20241115 | 120400 | 4785723500 | 22750 | 22800 | 22800 | 22750 | 114 |
| 580 | 20241115 | 120300 | 4783126500 | 22800 | 22750 | 22800 | 22750 | 194 |
| 581 | 20241115 | 120200 | 4778708800 | 22800 | 22800 | 22800 | 22800 | 326 |
| 582 | 20241115 | 120100 | 4771276000 | 22800 | 22800 | 22800 | 22800 | 223 |
| 583 | 20241115 | 120000 | 4766191600 | 22800 | 22800 | 22900 | 22750 | 507 |
| 584 | 20241115 | 115900 | 4754615800 | 22750 | 22750 | 22750 | 22750 | 475 |
| 585 | 20241115 | 115800 | 4743809550 | 22750 | 22800 | 22800 | 22750 | 112 |
| 586 | 20241115 | 115700 | 4741261000 | 22800 | 22800 | 22800 | 22800 | 291 |
| 587 | 20241115 | 115600 | 4734626200 | 22800 | 22800 | 22950 | 22800 | 345 |
| 588 | 20241115 | 115500 | 4726731200 | 22900 | 22850 | 22900 | 22800 | 342 |
| 589 | 20241115 | 115400 | 4718917200 | 22900 | 22900 | 22900 | 22850 | 307 |
| 590 | 20241115 | 115300 | 4711889550 | 22900 | 22800 | 22900 | 22800 | 755 |
| 591 | 20241115 | 115200 | 4694625300 | 22750 | 22850 | 22850 | 22750 | 115 |
| 592 | 20241115 | 115100 | 4692004050 | 22850 | 22650 | 22850 | 22650 | 573 |
| 593 | 20241115 | 115000 | 4678956100 | 22650 | 22700 | 22700 | 22650 | 219 |
| 594 | 20241115 | 114900 | 4673990450 | 22700 | 22700 | 22700 | 22700 | 166 |
| 595 | 20241115 | 114800 | 4670222250 | 22700 | 22700 | 22800 | 22700 | 196 |
| 596 | 20241115 | 114700 | 4665768050 | 22700 | 22650 | 22700 | 22600 | 123 |
| 597 | 20241115 | 114600 | 4662982300 | 22650 | 22650 | 22650 | 22650 | 100 |
| 598 | 20241115 | 114500 | 4660717300 | 22800 | 22700 | 22800 | 22600 | 299 |
| 599 | 20241115 | 114400 | 4653933300 | 22700 | 22700 | 22800 | 22700 | 896 |
| 600 | 20241115 | 114300 | 4633526000 | 22700 | 22700 | 22700 | 22600 | 149 |
| 601 | 20241115 | 114200 | 4630152900 | 22700 | 22600 | 22700 | 22550 | 378 |
| 602 | 20241115 | 114100 | 4621603250 | 22600 | 22650 | 22650 | 22600 | 52 |
| 603 | 20241115 | 114000 | 4620427200 | 22700 | 22700 | 22750 | 22700 | 667 |
| 604 | 20241115 | 113900 | 4605286050 | 22700 | 22600 | 22700 | 22600 | 279 |
| 605 | 20241115 | 113800 | 4598973150 | 22650 | 22600 | 22650 | 22550 | 398 |
| 606 | 20241115 | 113700 | 4589978150 | 22500 | 22550 | 22700 | 22500 | 376 |
| 607 | 20241115 | 113600 | 4581478550 | 22650 | 22550 | 22650 | 22550 | 212 |
| 608 | 20241115 | 113500 | 4576690600 | 22600 | 22550 | 22600 | 22500 | 385 |
| 609 | 20241115 | 113400 | 4568002300 | 22550 | 22500 | 22600 | 22500 | 373 |
| 610 | 20241115 | 113300 | 4559601650 | 22550 | 22450 | 22550 | 22400 | 498 |
| 611 | 20241115 | 113200 | 4548407850 | 22450 | 22450 | 22550 | 22400 | 353 |
| 612 | 20241115 | 113100 | 4540478200 | 22450 | 22500 | 22500 | 22400 | 231 |
| 613 | 20241115 | 113000 | 4535286900 | 22500 | 22350 | 22500 | 22350 | 267 |
| 614 | 20241115 | 112900 | 4529312900 | 22350 | 22450 | 22450 | 22350 | 770 |
| 615 | 20241115 | 112800 | 4512066950 | 22500 | 22500 | 22500 | 22400 | 655 |
| 616 | 20241115 | 112700 | 4497360850 | 22500 | 22350 | 22500 | 22350 | 670 |
| 617 | 20241115 | 112600 | 4482349000 | 22350 | 22350 | 22400 | 22350 | 421 |
| 618 | 20241115 | 112500 | 4472938950 | 22350 | 22300 | 22450 | 22300 | 363 |
| 619 | 20241115 | 112400 | 4464814650 | 22350 | 22350 | 22450 | 22300 | 348 |
| 620 | 20241115 | 112300 | 4457032200 | 22350 | 22300 | 22350 | 22200 | 4859 |
| 621 | 20241115 | 112200 | 4349073250 | 22300 | 22450 | 22450 | 22300 | 4955 |
| 622 | 20241115 | 112100 | 4238241700 | 22450 | 22500 | 22500 | 22450 | 5148 |
| 623 | 20241115 | 112000 | 4122446050 | 22500 | 22500 | 22650 | 22500 | 2869 |
| 624 | 20241115 | 111900 | 4057870700 | 22550 | 22550 | 22600 | 22500 | 2087 |
| 625 | 20241115 | 111800 | 4010843500 | 22550 | 22550 | 22600 | 22550 | 1185 |
| 626 | 20241115 | 111700 | 3984115250 | 22550 | 22600 | 22600 | 22550 | 288 |
| 627 | 20241115 | 111600 | 3977618550 | 22550 | 22650 | 22650 | 22550 | 2535 |
| 628 | 20241115 | 111500 | 3920321800 | 22650 | 22600 | 22650 | 22600 | 2756 |
| 629 | 20241115 | 111400 | 3858030850 | 22650 | 22650 | 22650 | 22600 | 407 |
| 630 | 20241115 | 111300 | 3848820400 | 22650 | 22650 | 22650 | 22600 | 2213 |
| 631 | 20241115 | 111200 | 3798714750 | 22650 | 22650 | 22750 | 22650 | 212 |
| 632 | 20241115 | 111100 | 3793904400 | 22650 | 22700 | 22700 | 22650 | 449 |
| 633 | 20241115 | 111000 | 3783714450 | 22700 | 22700 | 22700 | 22650 | 243 |
| 634 | 20241115 | 110900 | 3778200600 | 22700 | 22700 | 22700 | 22650 | 279 |
| 635 | 20241115 | 110800 | 3771871300 | 22700 | 22700 | 22700 | 22650 | 857 |
| 636 | 20241115 | 110700 | 3752423700 | 22700 | 22650 | 22750 | 22650 | 260 |
| 637 | 20241115 | 110600 | 3746518350 | 22700 | 22650 | 22750 | 22600 | 859 |
| 638 | 20241115 | 110500 | 3727091150 | 22600 | 22600 | 22650 | 22600 | 273 |
| 639 | 20241115 | 110400 | 3720917250 | 22600 | 22600 | 22650 | 22600 | 387 |
| 640 | 20241115 | 110300 | 3712166800 | 22600 | 22650 | 22750 | 22600 | 1626 |
| 641 | 20241115 | 110200 | 3675337900 | 22650 | 22700 | 22750 | 22650 | 1223 |
| 642 | 20241115 | 110100 | 3647622950 | 22650 | 22750 | 22800 | 22650 | 830 |
| 643 | 20241115 | 110000 | 3628778300 | 22700 | 22700 | 22850 | 22700 | 268 |
| 644 | 20241115 | 105900 | 3622687450 | 22700 | 22700 | 22750 | 22700 | 232 |
| 645 | 20241115 | 105800 | 3617415850 | 22700 | 22750 | 22800 | 22700 | 377 |
| 646 | 20241115 | 105700 | 3608842650 | 22750 | 22750 | 22750 | 22700 | 702 |
| 647 | 20241115 | 105600 | 3592882450 | 22750 | 22750 | 22800 | 22750 | 122 |
| 648 | 20241115 | 105500 | 3590105600 | 22750 | 22850 | 22900 | 22750 | 487 |
| 649 | 20241115 | 105400 | 3578990150 | 22850 | 22750 | 22850 | 22750 | 235 |
| 650 | 20241115 | 105300 | 3573639050 | 22850 | 22750 | 22850 | 22700 | 756 |
| 651 | 20241115 | 105200 | 3556440300 | 22700 | 22850 | 22850 | 22700 | 322 |
| 652 | 20241115 | 105100 | 3549105500 | 22700 | 22800 | 22850 | 22700 | 387 |
| 653 | 20241115 | 105000 | 3540301850 | 22750 | 22750 | 22750 | 22750 | 16 |
| 654 | 20241115 | 104900 | 3539937850 | 22700 | 22750 | 22800 | 22700 | 310 |
| 655 | 20241115 | 104800 | 3532885150 | 22700 | 22750 | 22800 | 22700 | 319 |
| 656 | 20241115 | 104700 | 3525633400 | 22700 | 22700 | 22800 | 22700 | 126 |
| 657 | 20241115 | 104600 | 3522772200 | 22750 | 22850 | 22850 | 22750 | 231 |
| 658 | 20241115 | 104500 | 3517509850 | 22850 | 22650 | 22850 | 22650 | 166 |
| 659 | 20241115 | 104400 | 3513726400 | 22800 | 22750 | 22800 | 22650 | 492 |
| 660 | 20241115 | 104300 | 3502547700 | 22700 | 22850 | 22850 | 22650 | 1508 |
| 661 | 20241115 | 104200 | 3468215600 | 22850 | 22750 | 22900 | 22700 | 870 |
| 662 | 20241115 | 104100 | 3448424400 | 22700 | 22700 | 22800 | 22650 | 349 |
| 663 | 20241115 | 104000 | 3440503700 | 22700 | 22650 | 22750 | 22600 | 1163 |
| 664 | 20241115 | 103900 | 3414148700 | 22700 | 22650 | 22750 | 22600 | 1987 |
| 665 | 20241115 | 103800 | 3369169000 | 22650 | 22600 | 22650 | 22600 | 3473 |
| 666 | 20241115 | 103700 | 3290672200 | 22600 | 22650 | 22650 | 22600 | 996 |
| 667 | 20241115 | 103600 | 3268141500 | 22600 | 22800 | 22800 | 22600 | 5954 |
| 668 | 20241115 | 103500 | 3133038300 | 22850 | 22900 | 22900 | 22800 | 1570 |
| 669 | 20241115 | 103400 | 3097181700 | 22900 | 23000 | 23000 | 22900 | 294 |
| 670 | 20241115 | 103300 | 3090439350 | 23000 | 23000 | 23050 | 22950 | 229 |
| 671 | 20241115 | 103200 | 3085173150 | 22950 | 22950 | 23050 | 22900 | 429 |
| 672 | 20241115 | 103100 | 3075328250 | 23000 | 23050 | 23050 | 22950 | 403 |
| 673 | 20241115 | 103000 | 3066054250 | 23050 | 22950 | 23100 | 22950 | 336 |
| 674 | 20241115 | 102900 | 3058336700 | 22950 | 22950 | 22950 | 22950 | 83 |
| 675 | 20241115 | 102800 | 3056431850 | 22950 | 23050 | 23100 | 22950 | 251 |
| 676 | 20241115 | 102700 | 3050659350 | 23050 | 22950 | 23250 | 22950 | 450 |
| 677 | 20241115 | 102600 | 3040271900 | 23000 | 22900 | 23000 | 22900 | 485 |
| 678 | 20241115 | 102500 | 3029135900 | 22900 | 23000 | 23000 | 22850 | 1268 |
| 679 | 20241115 | 102400 | 3000065300 | 23000 | 23050 | 23150 | 23000 | 923 |
| 680 | 20241115 | 102300 | 2978803700 | 23050 | 23100 | 23100 | 23000 | 2809 |
| 681 | 20241115 | 102200 | 2914076000 | 23100 | 23100 | 23150 | 23000 | 230 |
| 682 | 20241115 | 102100 | 2908763200 | 23150 | 23100 | 23150 | 23050 | 258 |
| 683 | 20241115 | 102000 | 2902802550 | 23200 | 23200 | 23250 | 23100 | 1258 |
| 684 | 20241115 | 101900 | 2873652650 | 23200 | 23050 | 23250 | 23050 | 1323 |
| 685 | 20241115 | 101800 | 2843007100 | 23050 | 23000 | 23200 | 23000 | 490 |
| 686 | 20241115 | 101700 | 2831690900 | 22900 | 23000 | 23050 | 22900 | 865 |
| 687 | 20241115 | 101600 | 2811807850 | 23050 | 23050 | 23050 | 22900 | 126 |
| 688 | 20241115 | 101500 | 2808915700 | 23100 | 23050 | 23100 | 22900 | 1089 |
| 689 | 20241115 | 101400 | 2783821450 | 23000 | 22900 | 23000 | 22750 | 2484 |
| 690 | 20241115 | 101300 | 2726836250 | 22900 | 22800 | 22900 | 22650 | 1018 |
| 691 | 20241115 | 101200 | 2703611850 | 22800 | 22900 | 22950 | 22700 | 609 |
| 692 | 20241115 | 101100 | 2689748650 | 22900 | 22850 | 22900 | 22700 | 448 |
| 693 | 20241115 | 101000 | 2679515150 | 22850 | 22950 | 23000 | 22800 | 1951 |
| 694 | 20241115 | 100900 | 2634773750 | 22950 | 22600 | 22950 | 22600 | 1058 |
| 695 | 20241115 | 100800 | 2610632450 | 22600 | 22700 | 22700 | 22600 | 2299 |
| 696 | 20241115 | 100700 | 2558668650 | 22600 | 22650 | 22700 | 22600 | 1270 |
| 697 | 20241115 | 100600 | 2529905350 | 22650 | 22650 | 22650 | 22600 | 2984 |
| 698 | 20241115 | 100500 | 2462457850 | 22650 | 22700 | 22700 | 22650 | 1133 |
| 699 | 20241115 | 100400 | 2436782400 | 22750 | 22700 | 22750 | 22700 | 722 |
| 700 | 20241115 | 100300 | 2420386800 | 22700 | 22700 | 22900 | 22650 | 787 |
| 701 | 20241115 | 100200 | 2402516700 | 22650 | 22700 | 22750 | 22650 | 1532 |
| 702 | 20241115 | 100100 | 2367755450 | 22700 | 22650 | 22700 | 22600 | 216 |
| 703 | 20241115 | 100000 | 2362866850 | 22600 | 22750 | 23000 | 22600 | 9968 |
| 704 | 20241115 | 095900 | 2136562700 | 22800 | 22850 | 22850 | 22800 | 2183 |
| 705 | 20241115 | 095800 | 2086779550 | 22850 | 22900 | 23050 | 22800 | 1191 |
| 706 | 20241115 | 095700 | 2059548550 | 23050 | 23000 | 23050 | 23000 | 189 |
| 707 | 20241115 | 095600 | 2055196250 | 22950 | 23000 | 23050 | 22900 | 1878 |
| 708 | 20241115 | 095500 | 2012127800 | 23000 | 23000 | 23100 | 22950 | 680 |
| 709 | 20241115 | 095400 | 1996460100 | 23000 | 22950 | 23050 | 22900 | 490 |
| 710 | 20241115 | 095300 | 1985207000 | 22950 | 23000 | 23050 | 22950 | 223 |
| 711 | 20241115 | 095200 | 1980083100 | 23000 | 22950 | 23000 | 22950 | 262 |
| 712 | 20241115 | 095100 | 1974068050 | 22950 | 22950 | 23150 | 22900 | 352 |
| 713 | 20241115 | 095000 | 1965963300 | 23000 | 23050 | 23050 | 22950 | 544 |
| 714 | 20241115 | 094900 | 1953466900 | 23000 | 23050 | 23100 | 22950 | 803 |
| 715 | 20241115 | 094800 | 1934989200 | 23000 | 23050 | 23150 | 23000 | 366 |
| 716 | 20241115 | 094700 | 1926551100 | 23000 | 22900 | 23050 | 22900 | 2758 |
| 717 | 20241115 | 094600 | 1863029950 | 22900 | 22800 | 22900 | 22800 | 1774 |
| 718 | 20241115 | 094500 | 1822441150 | 22800 | 22800 | 22850 | 22700 | 498 |
| 719 | 20241115 | 094400 | 1811099600 | 22750 | 22750 | 22750 | 22700 | 1641 |
| 720 | 20241115 | 094300 | 1773843450 | 22750 | 22800 | 22850 | 22750 | 1569 |
| 721 | 20241115 | 094200 | 1738133850 | 22850 | 22800 | 22850 | 22750 | 336 |
| 722 | 20241115 | 094100 | 1730473400 | 22800 | 22800 | 22850 | 22750 | 442 |
| 723 | 20241115 | 094000 | 1720398600 | 22800 | 22800 | 22850 | 22800 | 705 |
| 724 | 20241115 | 093900 | 1704317200 | 22800 | 22900 | 23000 | 22800 | 1062 |
| 725 | 20241115 | 093800 | 1680035500 | 22900 | 22900 | 23000 | 22850 | 653 |
| 726 | 20241115 | 093700 | 1665075200 | 22900 | 23050 | 23050 | 22900 | 328 |
| 727 | 20241115 | 093600 | 1657551700 | 23050 | 22950 | 23050 | 22950 | 688 |
| 728 | 20241115 | 093500 | 1641743550 | 23000 | 23000 | 23000 | 22950 | 973 |
| 729 | 20241115 | 093400 | 1619364800 | 23050 | 23150 | 23150 | 23050 | 604 |
| 730 | 20241115 | 093300 | 1605435200 | 23150 | 23100 | 23150 | 23050 | 571 |
| 731 | 20241115 | 093200 | 1592240650 | 23150 | 23200 | 23250 | 23150 | 361 |
| 732 | 20241115 | 093100 | 1583875750 | 23200 | 23100 | 23200 | 23100 | 602 |
| 733 | 20241115 | 093000 | 1569914350 | 23100 | 23150 | 23200 | 23050 | 503 |
| 734 | 20241115 | 092900 | 1558291950 | 23150 | 23150 | 23150 | 23150 | 43 |
| 735 | 20241115 | 092800 | 1557296500 | 23050 | 23050 | 23200 | 23050 | 424 |
| 736 | 20241115 | 092700 | 1547515100 | 23000 | 23250 | 23250 | 22900 | 6645 |
| 737 | 20241115 | 092600 | 1394370050 | 23250 | 23300 | 23400 | 23250 | 476 |
| 738 | 20241115 | 092500 | 1383276900 | 23350 | 23400 | 23450 | 23350 | 687 |
| 739 | 20241115 | 092400 | 1367211200 | 23400 | 23300 | 23400 | 23250 | 922 |
| 740 | 20241115 | 092300 | 1345723950 | 23300 | 23500 | 23500 | 23250 | 1069 |
| 741 | 20241115 | 092200 | 1320780900 | 23500 | 23450 | 23500 | 23400 | 613 |
| 742 | 20241115 | 092100 | 1306393100 | 23400 | 23400 | 23500 | 23350 | 1302 |
| 743 | 20241115 | 092000 | 1275870800 | 23350 | 23250 | 23400 | 23250 | 1896 |
| 744 | 20241115 | 091900 | 1231680450 | 23300 | 23300 | 23300 | 23200 | 212 |
| 745 | 20241115 | 091800 | 1226740950 | 23150 | 23300 | 23350 | 23150 | 1051 |
| 746 | 20241115 | 091700 | 1202367750 | 23300 | 23150 | 23350 | 23100 | 2567 |
| 747 | 20241115 | 091600 | 1142588950 | 23150 | 23150 | 23300 | 23100 | 1781 |
| 748 | 20241115 | 091500 | 1101297000 | 23100 | 22800 | 23100 | 22800 | 645 |
| 749 | 20241115 | 091400 | 1086446200 | 23000 | 22800 | 23000 | 22750 | 2916 |
| 750 | 20241115 | 091300 | 1019991750 | 22850 | 23000 | 23150 | 22850 | 842 |
| 751 | 20241115 | 091200 | 1000646800 | 23000 | 22700 | 23100 | 22700 | 2590 |
| 752 | 20241115 | 091100 | 941363050 | 22700 | 22750 | 22750 | 22700 | 1879 |
| 753 | 20241115 | 091000 | 898693800 | 22750 | 22850 | 22850 | 22750 | 4678 |
| 754 | 20241115 | 090900 | 791985950 | 22900 | 23100 | 23100 | 22850 | 2916 |
| 755 | 20241115 | 090800 | 724900000 | 23100 | 23250 | 23300 | 23050 | 1811 |
| 756 | 20241115 | 090700 | 682967100 | 23250 | 23200 | 23350 | 23150 | 1698 |
| 757 | 20241115 | 090600 | 643567150 | 23150 | 22950 | 23200 | 22850 | 2464 |
| 758 | 20241115 | 090500 | 586666100 | 23000 | 22750 | 23000 | 22700 | 3348 |
| 759 | 20241115 | 090400 | 510186900 | 22750 | 22650 | 23000 | 22600 | 3574 |
| 760 | 20241115 | 090300 | 428789200 | 22650 | 22900 | 22900 | 22600 | 3392 |
| 761 | 20241115 | 090200 | 351650200 | 22900 | 22900 | 22900 | 22450 | 3156 |
| 762 | 20241115 | 090100 | 280016850 | 22750 | 23350 | 23350 | 22750 | 5688 |
| 763 | 20241115 | 090000 | 148676650 | 23400 | 23700 | 23700 | 23350 | 4811 |