35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 200300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 3 | 20241115 | 200200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20241115 | 200100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20241115 | 200000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20241115 | 195900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20241115 | 195800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20241115 | 195700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20241115 | 195600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20241115 | 195500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20241115 | 195400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20241115 | 195300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20241115 | 195200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20241115 | 195100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20241115 | 195000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20241115 | 194900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20241115 | 194800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20241115 | 194700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20241115 | 194600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20241115 | 194500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20241115 | 194400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20241115 | 194300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20241115 | 194200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20241115 | 194100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20241115 | 194000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20241115 | 193900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20241115 | 193800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20241115 | 193700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20241115 | 193600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20241115 | 193500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20241115 | 193400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20241115 | 193300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 33 | 20241115 | 193200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20241115 | 193100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20241115 | 193000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20241115 | 192900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20241115 | 192800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20241115 | 192700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20241115 | 192600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20241115 | 192500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20241115 | 192400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20241115 | 192300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20241115 | 192200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20241115 | 192100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20241115 | 192000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20241115 | 191900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20241115 | 191800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20241115 | 191700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20241115 | 191600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20241115 | 191500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20241115 | 191400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20241115 | 191300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20241115 | 191200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20241115 | 191100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20241115 | 191000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20241115 | 190900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20241115 | 190800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20241115 | 190700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20241115 | 190600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20241115 | 190500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20241115 | 190400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20241115 | 190300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 63 | 20241115 | 190200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20241115 | 190100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20241115 | 190000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20241115 | 185900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20241115 | 185800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20241115 | 185700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20241115 | 185600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20241115 | 185500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20241115 | 185400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20241115 | 185300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20241115 | 185200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20241115 | 185100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20241115 | 185000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20241115 | 184900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20241115 | 184800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20241115 | 184700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20241115 | 184600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20241115 | 184500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20241115 | 184400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20241115 | 184300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20241115 | 184200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20241115 | 184100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20241115 | 184000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20241115 | 183900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20241115 | 183800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20241115 | 183700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20241115 | 183600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20241115 | 183500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20241115 | 183400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20241115 | 183300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 93 | 20241115 | 183200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20241115 | 183100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20241115 | 183000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20241115 | 182900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20241115 | 182800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20241115 | 182700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20241115 | 182600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20241115 | 182500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20241115 | 182400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20241115 | 182300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20241115 | 182200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20241115 | 182100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20241115 | 182000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20241115 | 181900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20241115 | 181800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20241115 | 181700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20241115 | 181600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20241115 | 181500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20241115 | 181400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20241115 | 181300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20241115 | 181200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20241115 | 181100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20241115 | 181000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20241115 | 180900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20241115 | 180800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20241115 | 180700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20241115 | 180600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20241115 | 180500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20241115 | 180400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20241115 | 180300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 123 | 20241115 | 180200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20241115 | 180100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20241115 | 180000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20241115 | 175900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20241115 | 175800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20241115 | 175700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20241115 | 175600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20241115 | 175500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20241115 | 175400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20241115 | 175300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20241115 | 175200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20241115 | 175100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20241115 | 175000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20241115 | 174900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20241115 | 174800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20241115 | 174700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20241115 | 174600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20241115 | 174500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20241115 | 174400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20241115 | 174300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20241115 | 174200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20241115 | 174100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20241115 | 174000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20241115 | 173900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20241115 | 173800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20241115 | 173700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20241115 | 173600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20241115 | 173500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20241115 | 173400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20241115 | 173300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 153 | 20241115 | 173200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20241115 | 173100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20241115 | 173000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20241115 | 172900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20241115 | 172800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20241115 | 172700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20241115 | 172600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20241115 | 172500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20241115 | 172400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20241115 | 172300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20241115 | 172200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20241115 | 172100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20241115 | 172000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20241115 | 171900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20241115 | 171800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20241115 | 171700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20241115 | 171600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20241115 | 171500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20241115 | 171400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20241115 | 171300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20241115 | 171200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20241115 | 171100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20241115 | 171000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20241115 | 170900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20241115 | 170800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20241115 | 170700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20241115 | 170600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20241115 | 170500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20241115 | 170400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20241115 | 170300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 183 | 20241115 | 170200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20241115 | 170100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20241115 | 170000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20241115 | 165900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20241115 | 165800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20241115 | 165700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20241115 | 165600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20241115 | 165500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20241115 | 165400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20241115 | 165300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20241115 | 165200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20241115 | 165100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20241115 | 165000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20241115 | 164900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20241115 | 164800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20241115 | 164700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20241115 | 164600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20241115 | 164500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20241115 | 164400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20241115 | 164300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20241115 | 164200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20241115 | 164100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20241115 | 164000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20241115 | 163900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20241115 | 163800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20241115 | 163700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20241115 | 163600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20241115 | 163500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20241115 | 163400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20241115 | 163300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 213 | 20241115 | 163200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20241115 | 163100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20241115 | 163000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20241115 | 162900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20241115 | 162800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20241115 | 162700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20241115 | 162600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20241115 | 162500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20241115 | 162400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20241115 | 162300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20241115 | 162200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20241115 | 162100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20241115 | 162000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20241115 | 161900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20241115 | 161800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20241115 | 161700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20241115 | 161600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20241115 | 161500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20241115 | 161400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20241115 | 161300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20241115 | 161200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20241115 | 161100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20241115 | 161000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20241115 | 160900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20241115 | 160800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20241115 | 160700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20241115 | 160600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20241115 | 160500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20241115 | 160400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20241115 | 160300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 243 | 20241115 | 160200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20241115 | 160100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20241115 | 160000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20241115 | 155900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20241115 | 155800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20241115 | 155700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20241115 | 155600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20241115 | 155500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20241115 | 155400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20241115 | 155300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20241115 | 155200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20241115 | 155100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20241115 | 155000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20241115 | 154900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20241115 | 154800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20241115 | 154700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20241115 | 154600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20241115 | 154500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20241115 | 154400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20241115 | 154300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20241115 | 154200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20241115 | 154100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20241115 | 154000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20241115 | 153900 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20241115 | 153800 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20241115 | 153700 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20241115 | 153600 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20241115 | 153500 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20241115 | 153400 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20241115 | 153300 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 273 | 20241115 | 153200 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20241115 | 153100 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20241115 | 153000 | 8458978250 | 45850 | 45850 | 45850 | 45850 | 2686 |
| 276 | 20241115 | 152900 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20241115 | 152800 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20241115 | 152700 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20241115 | 152600 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20241115 | 152500 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 281 | 20241115 | 152400 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 282 | 20241115 | 152300 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 283 | 20241115 | 152200 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20241115 | 152100 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20241115 | 152000 | 8335825150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20241115 | 151900 | 8335825150 | 45850 | 45900 | 45900 | 45800 | 811 |
| 287 | 20241115 | 151800 | 8298634750 | 45900 | 45850 | 45900 | 45800 | 506 |
| 288 | 20241115 | 151700 | 8275439150 | 45850 | 45850 | 46000 | 45850 | 612 |
| 289 | 20241115 | 151600 | 8247365100 | 45850 | 46000 | 46050 | 45850 | 461 |
| 290 | 20241115 | 151500 | 8226189300 | 46000 | 45900 | 46050 | 45850 | 629 |
| 291 | 20241115 | 151400 | 8197261700 | 45850 | 45950 | 46050 | 45850 | 425 |
| 292 | 20241115 | 151300 | 8177752600 | 45900 | 45950 | 46050 | 45900 | 350 |
| 293 | 20241115 | 151200 | 8161672400 | 45850 | 45900 | 45950 | 45850 | 435 |
| 294 | 20241115 | 151100 | 8141711850 | 45900 | 45850 | 45950 | 45850 | 514 |
| 295 | 20241115 | 151000 | 8118126350 | 45900 | 46050 | 46100 | 45850 | 2583 |
| 296 | 20241115 | 150900 | 7999328850 | 46050 | 46100 | 46150 | 46050 | 623 |
| 297 | 20241115 | 150800 | 7970616150 | 46150 | 46100 | 46150 | 46100 | 279 |
| 298 | 20241115 | 150700 | 7957749550 | 46100 | 46100 | 46200 | 46100 | 575 |
| 299 | 20241115 | 150600 | 7931217150 | 46150 | 46150 | 46150 | 46050 | 503 |
| 300 | 20241115 | 150500 | 7908017150 | 46150 | 46100 | 46150 | 46050 | 418 |
| 301 | 20241115 | 150400 | 7888749950 | 46100 | 46100 | 46150 | 46050 | 310 |
| 302 | 20241115 | 150300 | 7874460800 | 46150 | 46050 | 46150 | 46050 | 193 |
| 303 | 20241115 | 150200 | 7865562750 | 46050 | 46050 | 46150 | 46050 | 506 |
| 304 | 20241115 | 150100 | 7842234300 | 46050 | 46050 | 46100 | 46050 | 301 |
| 305 | 20241115 | 150000 | 7828368600 | 46100 | 46100 | 46150 | 46050 | 426 |
| 306 | 20241115 | 145900 | 7808736800 | 46100 | 46100 | 46150 | 46100 | 339 |
| 307 | 20241115 | 145800 | 7793103650 | 46100 | 46050 | 46150 | 46050 | 126 |
| 308 | 20241115 | 145700 | 7787292750 | 46100 | 46050 | 46100 | 46050 | 707 |
| 309 | 20241115 | 145600 | 7754703000 | 46100 | 46100 | 46100 | 46050 | 265 |
| 310 | 20241115 | 145500 | 7742495700 | 46150 | 46050 | 46150 | 46050 | 574 |
| 311 | 20241115 | 145400 | 7716029250 | 46100 | 46050 | 46100 | 46050 | 222 |
| 312 | 20241115 | 145300 | 7705799300 | 46050 | 46050 | 46100 | 46050 | 362 |
| 313 | 20241115 | 145200 | 7689124000 | 46050 | 46050 | 46100 | 46000 | 1181 |
| 314 | 20241115 | 145100 | 7634754200 | 46050 | 46050 | 46050 | 46000 | 854 |
| 315 | 20241115 | 145000 | 7595458450 | 46050 | 46050 | 46100 | 46050 | 355 |
| 316 | 20241115 | 144900 | 7579108450 | 46050 | 46050 | 46100 | 46000 | 369 |
| 317 | 20241115 | 144800 | 7562120450 | 46050 | 46100 | 46150 | 46000 | 481 |
| 318 | 20241115 | 144700 | 7539964650 | 46100 | 46100 | 46150 | 46050 | 800 |
| 319 | 20241115 | 144600 | 7503086350 | 46150 | 46300 | 46300 | 46150 | 622 |
| 320 | 20241115 | 144500 | 7474353400 | 46250 | 46250 | 46300 | 46250 | 346 |
| 321 | 20241115 | 144400 | 7458345150 | 46250 | 46250 | 46300 | 46200 | 502 |
| 322 | 20241115 | 144300 | 7435132000 | 46250 | 46300 | 46400 | 46250 | 680 |
| 323 | 20241115 | 144200 | 7403636950 | 46300 | 46400 | 46450 | 46300 | 374 |
| 324 | 20241115 | 144100 | 7386294950 | 46550 | 46350 | 46550 | 46350 | 2279 |
| 325 | 20241115 | 144000 | 7280289700 | 46350 | 46400 | 46500 | 46350 | 279 |
| 326 | 20241115 | 143900 | 7267340150 | 46400 | 46350 | 46450 | 46350 | 270 |
| 327 | 20241115 | 143800 | 7254815350 | 46350 | 46400 | 46450 | 46350 | 494 |
| 328 | 20241115 | 143700 | 7231884300 | 46450 | 46400 | 46450 | 46400 | 269 |
| 329 | 20241115 | 143600 | 7219394200 | 46450 | 46400 | 46450 | 46350 | 414 |
| 330 | 20241115 | 143500 | 7200184000 | 46400 | 46350 | 46450 | 46350 | 278 |
| 331 | 20241115 | 143400 | 7187291450 | 46350 | 46300 | 46450 | 46300 | 257 |
| 332 | 20241115 | 143300 | 7175374750 | 46300 | 46250 | 46350 | 46250 | 316 |
| 333 | 20241115 | 143200 | 7160744750 | 46250 | 46200 | 46250 | 46150 | 170 |
| 334 | 20241115 | 143100 | 7152888050 | 46200 | 46200 | 46300 | 46150 | 320 |
| 335 | 20241115 | 143000 | 7138093550 | 46200 | 46250 | 46450 | 46200 | 964 |
| 336 | 20241115 | 142900 | 7093439000 | 46250 | 46300 | 46300 | 46250 | 350 |
| 337 | 20241115 | 142800 | 7077243900 | 46250 | 46200 | 46300 | 46150 | 406 |
| 338 | 20241115 | 142700 | 7058475750 | 46150 | 46100 | 46200 | 46100 | 291 |
| 339 | 20241115 | 142600 | 7045035800 | 46050 | 46050 | 46300 | 45950 | 551 |
| 340 | 20241115 | 142500 | 7019594650 | 46050 | 46100 | 46100 | 45850 | 1264 |
| 341 | 20241115 | 142400 | 6961507550 | 46050 | 46150 | 46150 | 46050 | 1245 |
| 342 | 20241115 | 142300 | 6904099850 | 46150 | 46350 | 46350 | 46150 | 1052 |
| 343 | 20241115 | 142200 | 6855412100 | 46400 | 46350 | 46400 | 46350 | 124 |
| 344 | 20241115 | 142100 | 6849662850 | 46300 | 46350 | 46400 | 46300 | 191 |
| 345 | 20241115 | 142000 | 6840812350 | 46350 | 46400 | 46400 | 46350 | 226 |
| 346 | 20241115 | 141900 | 6830333550 | 46400 | 46400 | 46450 | 46400 | 419 |
| 347 | 20241115 | 141800 | 6810885000 | 46400 | 46400 | 46450 | 46400 | 162 |
| 348 | 20241115 | 141700 | 6803367650 | 46400 | 46350 | 46450 | 46350 | 259 |
| 349 | 20241115 | 141600 | 6791356250 | 46350 | 46350 | 46400 | 46350 | 150 |
| 350 | 20241115 | 141500 | 6784400300 | 46450 | 46450 | 46450 | 46350 | 144 |
| 351 | 20241115 | 141400 | 6777718100 | 46400 | 46350 | 46450 | 46350 | 208 |
| 352 | 20241115 | 141300 | 6768065300 | 46350 | 46450 | 46450 | 46350 | 240 |
| 353 | 20241115 | 141200 | 6756931550 | 46400 | 46450 | 46450 | 46400 | 121 |
| 354 | 20241115 | 141100 | 6751314100 | 46450 | 46400 | 46650 | 46400 | 476 |
| 355 | 20241115 | 141000 | 6729196050 | 46400 | 46400 | 46450 | 46300 | 351 |
| 356 | 20241115 | 140900 | 6712918950 | 46400 | 46400 | 46450 | 46400 | 565 |
| 357 | 20241115 | 140800 | 6686702500 | 46400 | 46450 | 46500 | 46400 | 261 |
| 358 | 20241115 | 140700 | 6674578300 | 46450 | 46450 | 46500 | 46450 | 170 |
| 359 | 20241115 | 140600 | 6666677150 | 46500 | 46550 | 46600 | 46450 | 643 |
| 360 | 20241115 | 140500 | 6636776100 | 46550 | 46700 | 46750 | 46550 | 1639 |
| 361 | 20241115 | 140400 | 6560259750 | 46700 | 46700 | 46750 | 46700 | 409 |
| 362 | 20241115 | 140300 | 6541154350 | 46700 | 46750 | 46750 | 46700 | 281 |
| 363 | 20241115 | 140200 | 6528031250 | 46700 | 46700 | 46750 | 46700 | 263 |
| 364 | 20241115 | 140100 | 6515744900 | 46700 | 46750 | 46750 | 46700 | 220 |
| 365 | 20241115 | 140000 | 6505470100 | 46700 | 46750 | 46800 | 46700 | 306 |
| 366 | 20241115 | 135900 | 6491166500 | 46750 | 46650 | 46750 | 46650 | 343 |
| 367 | 20241115 | 135800 | 6475136550 | 46650 | 46600 | 46800 | 46550 | 449 |
| 368 | 20241115 | 135700 | 6454199600 | 46550 | 46650 | 46700 | 46450 | 2559 |
| 369 | 20241115 | 135600 | 6335176600 | 46600 | 46750 | 46800 | 46600 | 266 |
| 370 | 20241115 | 135500 | 6322763850 | 46750 | 46700 | 46800 | 46700 | 787 |
| 371 | 20241115 | 135400 | 6285957950 | 46750 | 46750 | 46800 | 46700 | 235 |
| 372 | 20241115 | 135300 | 6274979050 | 46800 | 46700 | 46800 | 46700 | 457 |
| 373 | 20241115 | 135200 | 6253619400 | 46700 | 46750 | 46800 | 46650 | 471 |
| 374 | 20241115 | 135100 | 6231604950 | 46750 | 46750 | 46850 | 46300 | 2234 |
| 375 | 20241115 | 135000 | 6127594500 | 46800 | 46500 | 46800 | 46500 | 1895 |
| 376 | 20241115 | 134900 | 6039086450 | 46500 | 46600 | 46600 | 46500 | 146 |
| 377 | 20241115 | 134800 | 6032289900 | 46600 | 46650 | 46650 | 46550 | 376 |
| 378 | 20241115 | 134700 | 6014768650 | 46600 | 46400 | 46650 | 46350 | 865 |
| 379 | 20241115 | 134600 | 5974530900 | 46400 | 46400 | 46450 | 46400 | 307 |
| 380 | 20241115 | 134500 | 5960284900 | 46400 | 46300 | 46450 | 46300 | 423 |
| 381 | 20241115 | 134400 | 5940664750 | 46300 | 46400 | 46400 | 46300 | 219 |
| 382 | 20241115 | 134300 | 5930515500 | 46350 | 46200 | 46400 | 46200 | 704 |
| 383 | 20241115 | 134200 | 5897902450 | 46200 | 46200 | 46250 | 46200 | 196 |
| 384 | 20241115 | 134100 | 5888846400 | 46200 | 46150 | 46300 | 46150 | 210 |
| 385 | 20241115 | 134000 | 5879139850 | 46150 | 46150 | 46200 | 46100 | 177 |
| 386 | 20241115 | 133900 | 5870970800 | 46100 | 46050 | 46100 | 46050 | 415 |
| 387 | 20241115 | 133800 | 5851842700 | 46050 | 46000 | 46100 | 46000 | 210 |
| 388 | 20241115 | 133700 | 5842175800 | 46050 | 46000 | 46050 | 46000 | 273 |
| 389 | 20241115 | 133600 | 5829615700 | 46000 | 46000 | 46100 | 45950 | 137 |
| 390 | 20241115 | 133500 | 5823313400 | 46000 | 46000 | 46000 | 45950 | 254 |
| 391 | 20241115 | 133400 | 5811634150 | 46000 | 45950 | 46050 | 45950 | 228 |
| 392 | 20241115 | 133300 | 5801142400 | 45950 | 46000 | 46000 | 45950 | 278 |
| 393 | 20241115 | 133200 | 5788361600 | 46000 | 46050 | 46050 | 46000 | 326 |
| 394 | 20241115 | 133100 | 5773363850 | 46000 | 45950 | 46100 | 45950 | 409 |
| 395 | 20241115 | 133000 | 5754540650 | 45950 | 45950 | 46050 | 45950 | 181 |
| 396 | 20241115 | 132900 | 5746218900 | 45950 | 45900 | 46050 | 45900 | 280 |
| 397 | 20241115 | 132800 | 5733342550 | 45850 | 45800 | 45950 | 45800 | 328 |
| 398 | 20241115 | 132700 | 5718291450 | 45800 | 45900 | 45950 | 45800 | 357 |
| 399 | 20241115 | 132600 | 5701928600 | 45900 | 45850 | 45950 | 45800 | 270 |
| 400 | 20241115 | 132500 | 5689549800 | 45850 | 45900 | 45950 | 45800 | 300 |
| 401 | 20241115 | 132400 | 5675792200 | 45900 | 45900 | 45950 | 45900 | 127 |
| 402 | 20241115 | 132300 | 5669961400 | 45900 | 46050 | 46050 | 45900 | 638 |
| 403 | 20241115 | 132200 | 5640626750 | 46000 | 46050 | 46050 | 46000 | 425 |
| 404 | 20241115 | 132100 | 5621067650 | 46000 | 46100 | 46100 | 46000 | 198 |
| 405 | 20241115 | 132000 | 5611947550 | 46100 | 45950 | 46100 | 45850 | 492 |
| 406 | 20241115 | 131900 | 5589330700 | 45950 | 45950 | 45950 | 45800 | 287 |
| 407 | 20241115 | 131800 | 5576168300 | 45950 | 46100 | 46150 | 45900 | 2792 |
| 408 | 20241115 | 131700 | 5447648150 | 46100 | 46350 | 46400 | 46100 | 2161 |
| 409 | 20241115 | 131600 | 5347672650 | 46350 | 46400 | 46450 | 46350 | 572 |
| 410 | 20241115 | 131500 | 5321129200 | 46400 | 46400 | 46450 | 46400 | 435 |
| 411 | 20241115 | 131400 | 5300942400 | 46400 | 46400 | 46450 | 46400 | 171 |
| 412 | 20241115 | 131300 | 5293005900 | 46400 | 46450 | 46450 | 46400 | 191 |
| 413 | 20241115 | 131200 | 5284137150 | 46450 | 46400 | 46450 | 46400 | 196 |
| 414 | 20241115 | 131100 | 5275039250 | 46400 | 46400 | 46450 | 46400 | 255 |
| 415 | 20241115 | 131000 | 5263203750 | 46450 | 46500 | 46500 | 46400 | 485 |
| 416 | 20241115 | 130900 | 5240670050 | 46450 | 46500 | 46500 | 46450 | 171 |
| 417 | 20241115 | 130800 | 5232721950 | 46500 | 46450 | 46500 | 46400 | 338 |
| 418 | 20241115 | 130700 | 5217022500 | 46450 | 46400 | 46450 | 46400 | 235 |
| 419 | 20241115 | 130600 | 5206109050 | 46450 | 46450 | 46450 | 46400 | 353 |
| 420 | 20241115 | 130500 | 5189725300 | 46450 | 46400 | 46500 | 46400 | 190 |
| 421 | 20241115 | 130400 | 5180904200 | 46400 | 46500 | 46500 | 46400 | 303 |
| 422 | 20241115 | 130300 | 5166836100 | 46450 | 46550 | 46550 | 46450 | 325 |
| 423 | 20241115 | 130200 | 5151727150 | 46550 | 46550 | 46600 | 46550 | 267 |
| 424 | 20241115 | 130100 | 5139298000 | 46600 | 46600 | 46600 | 46500 | 202 |
| 425 | 20241115 | 130000 | 5129894300 | 46600 | 46700 | 46800 | 46600 | 400 |
| 426 | 20241115 | 125900 | 5111202750 | 46650 | 46550 | 46650 | 46500 | 416 |
| 427 | 20241115 | 125800 | 5091826150 | 46550 | 46500 | 46600 | 46500 | 264 |
| 428 | 20241115 | 125700 | 5079532600 | 46500 | 46450 | 46550 | 46450 | 324 |
| 429 | 20241115 | 125600 | 5064465650 | 46500 | 46500 | 46550 | 46450 | 242 |
| 430 | 20241115 | 125500 | 5053218350 | 46500 | 46500 | 46550 | 46500 | 489 |
| 431 | 20241115 | 125400 | 5030479650 | 46500 | 46550 | 46600 | 46450 | 408 |
| 432 | 20241115 | 125300 | 5011500750 | 46550 | 46550 | 46600 | 46500 | 325 |
| 433 | 20241115 | 125200 | 4996370100 | 46550 | 46500 | 46550 | 46500 | 280 |
| 434 | 20241115 | 125100 | 4983348450 | 46500 | 46500 | 46550 | 46500 | 152 |
| 435 | 20241115 | 125000 | 4976278800 | 46500 | 46500 | 46550 | 46500 | 156 |
| 436 | 20241115 | 124900 | 4969020750 | 46550 | 46500 | 46550 | 46450 | 298 |
| 437 | 20241115 | 124800 | 4955165150 | 46550 | 46500 | 46550 | 46450 | 251 |
| 438 | 20241115 | 124700 | 4943493300 | 46550 | 46450 | 46550 | 46450 | 198 |
| 439 | 20241115 | 124600 | 4934287450 | 46450 | 46500 | 46550 | 46450 | 217 |
| 440 | 20241115 | 124500 | 4924197250 | 46500 | 46500 | 46550 | 46500 | 207 |
| 441 | 20241115 | 124400 | 4914570550 | 46550 | 46500 | 46650 | 46450 | 592 |
| 442 | 20241115 | 124300 | 4887018750 | 46500 | 46600 | 46650 | 46500 | 454 |
| 443 | 20241115 | 124200 | 4865880550 | 46600 | 46750 | 46750 | 46600 | 359 |
| 444 | 20241115 | 124100 | 4849117900 | 46700 | 46850 | 46850 | 46700 | 185 |
| 445 | 20241115 | 124000 | 4840473300 | 46800 | 46850 | 46850 | 46800 | 357 |
| 446 | 20241115 | 123900 | 4823752650 | 46850 | 46750 | 46850 | 46700 | 272 |
| 447 | 20241115 | 123800 | 4811029500 | 46750 | 46850 | 46850 | 46750 | 338 |
| 448 | 20241115 | 123700 | 4795204900 | 46850 | 46650 | 46900 | 46600 | 871 |
| 449 | 20241115 | 123600 | 4754473900 | 46600 | 46650 | 46700 | 46600 | 166 |
| 450 | 20241115 | 123500 | 4746728450 | 46650 | 46650 | 46750 | 46500 | 1124 |
| 451 | 20241115 | 123400 | 4694262750 | 46650 | 46450 | 46650 | 46450 | 735 |
| 452 | 20241115 | 123300 | 4660044050 | 46450 | 46450 | 46550 | 46450 | 435 |
| 453 | 20241115 | 123200 | 4639819050 | 46500 | 46450 | 46500 | 46450 | 198 |
| 454 | 20241115 | 123100 | 4630617850 | 46450 | 46300 | 46450 | 46300 | 213 |
| 455 | 20241115 | 123000 | 4620744650 | 46300 | 46300 | 46350 | 46300 | 307 |
| 456 | 20241115 | 122900 | 4606521950 | 46350 | 46300 | 46350 | 46300 | 238 |
| 457 | 20241115 | 122800 | 4595496400 | 46300 | 46300 | 46350 | 46300 | 87 |
| 458 | 20241115 | 122700 | 4591467300 | 46300 | 46300 | 46350 | 46300 | 224 |
| 459 | 20241115 | 122600 | 4581090150 | 46300 | 46400 | 46400 | 46300 | 180 |
| 460 | 20241115 | 122500 | 4572741600 | 46400 | 46550 | 46550 | 46400 | 115 |
| 461 | 20241115 | 122400 | 4567403900 | 46550 | 46400 | 46550 | 46350 | 564 |
| 462 | 20241115 | 122300 | 4541201400 | 46400 | 46400 | 46450 | 46350 | 282 |
| 463 | 20241115 | 122200 | 4528116100 | 46400 | 46350 | 46400 | 46350 | 170 |
| 464 | 20241115 | 122100 | 4520232300 | 46350 | 46300 | 46400 | 46300 | 233 |
| 465 | 20241115 | 122000 | 4509437000 | 46300 | 46350 | 46400 | 46300 | 214 |
| 466 | 20241115 | 121900 | 4499509900 | 46350 | 46400 | 46400 | 46300 | 326 |
| 467 | 20241115 | 121800 | 4484399300 | 46400 | 46400 | 46400 | 46400 | 69 |
| 468 | 20241115 | 121700 | 4481197700 | 46450 | 46400 | 46550 | 46400 | 244 |
| 469 | 20241115 | 121600 | 4469863250 | 46400 | 46600 | 46600 | 46400 | 115 |
| 470 | 20241115 | 121500 | 4464518900 | 46350 | 46500 | 46600 | 46350 | 474 |
| 471 | 20241115 | 121400 | 4442483750 | 46500 | 46450 | 46550 | 46350 | 135 |
| 472 | 20241115 | 121300 | 4436213000 | 46450 | 46450 | 46500 | 46350 | 173 |
| 473 | 20241115 | 121200 | 4428181100 | 46450 | 46400 | 46500 | 46400 | 59 |
| 474 | 20241115 | 121100 | 4425439950 | 46400 | 46500 | 46500 | 46350 | 278 |
| 475 | 20241115 | 121000 | 4412539100 | 46500 | 46450 | 46650 | 46350 | 291 |
| 476 | 20241115 | 120900 | 4398997850 | 46350 | 46400 | 46450 | 46350 | 174 |
| 477 | 20241115 | 120800 | 4390924600 | 46400 | 46550 | 46550 | 46400 | 48 |
| 478 | 20241115 | 120700 | 4388694950 | 46500 | 46550 | 46700 | 46500 | 363 |
| 479 | 20241115 | 120600 | 4371782200 | 46550 | 46700 | 46700 | 46550 | 352 |
| 480 | 20241115 | 120500 | 4355382200 | 46650 | 46600 | 46650 | 46300 | 301 |
| 481 | 20241115 | 120400 | 4341367250 | 46600 | 46200 | 46600 | 46150 | 598 |
| 482 | 20241115 | 120300 | 4313641050 | 46200 | 46200 | 46250 | 46150 | 248 |
| 483 | 20241115 | 120200 | 4302182100 | 46250 | 46250 | 46250 | 46200 | 168 |
| 484 | 20241115 | 120100 | 4294420050 | 46200 | 46200 | 46250 | 46200 | 146 |
| 485 | 20241115 | 120000 | 4287674650 | 46150 | 46200 | 46200 | 46150 | 442 |
| 486 | 20241115 | 115900 | 4267264200 | 46200 | 46250 | 46300 | 46150 | 362 |
| 487 | 20241115 | 115800 | 4250532900 | 46250 | 46250 | 46300 | 46200 | 358 |
| 488 | 20241115 | 115700 | 4233981650 | 46250 | 46350 | 46350 | 46250 | 722 |
| 489 | 20241115 | 115600 | 4200561300 | 46350 | 46400 | 46400 | 46300 | 276 |
| 490 | 20241115 | 115500 | 4187767450 | 46350 | 46400 | 46400 | 46350 | 168 |
| 491 | 20241115 | 115400 | 4179979300 | 46400 | 46350 | 46450 | 46350 | 98 |
| 492 | 20241115 | 115300 | 4175433700 | 46350 | 46400 | 46400 | 46350 | 194 |
| 493 | 20241115 | 115200 | 4166436450 | 46400 | 46400 | 46450 | 46350 | 227 |
| 494 | 20241115 | 115100 | 4155905800 | 46400 | 46450 | 46450 | 46400 | 135 |
| 495 | 20241115 | 115000 | 4149637750 | 46450 | 46450 | 46500 | 46450 | 200 |
| 496 | 20241115 | 114900 | 4140342850 | 46400 | 46450 | 46450 | 46350 | 133 |
| 497 | 20241115 | 114800 | 4134171600 | 46450 | 46350 | 46500 | 46350 | 227 |
| 498 | 20241115 | 114700 | 4123631600 | 46350 | 46400 | 46400 | 46350 | 189 |
| 499 | 20241115 | 114600 | 4114868900 | 46400 | 46350 | 46450 | 46350 | 239 |
| 500 | 20241115 | 114500 | 4103786950 | 46350 | 46350 | 46400 | 46300 | 289 |
| 501 | 20241115 | 114400 | 4090393100 | 46350 | 46400 | 46400 | 46350 | 301 |
| 502 | 20241115 | 114300 | 4076440700 | 46400 | 46450 | 46450 | 46350 | 233 |
| 503 | 20241115 | 114200 | 4065629650 | 46450 | 46550 | 46550 | 46450 | 371 |
| 504 | 20241115 | 114100 | 4048375800 | 46500 | 46600 | 46600 | 46500 | 819 |
| 505 | 20241115 | 114000 | 4010232300 | 46600 | 46600 | 46650 | 46600 | 154 |
| 506 | 20241115 | 113900 | 4003055400 | 46650 | 46650 | 46650 | 46600 | 258 |
| 507 | 20241115 | 113800 | 3991021700 | 46700 | 46650 | 46700 | 46600 | 231 |
| 508 | 20241115 | 113700 | 3980250100 | 46650 | 46600 | 46650 | 46600 | 321 |
| 509 | 20241115 | 113600 | 3965280750 | 46600 | 46700 | 46700 | 46600 | 27 |
| 510 | 20241115 | 113500 | 3964021250 | 46650 | 46650 | 46750 | 46650 | 295 |
| 511 | 20241115 | 113400 | 3950249650 | 46650 | 46650 | 46650 | 46650 | 124 |
| 512 | 20241115 | 113300 | 3944465050 | 46650 | 46700 | 46750 | 46650 | 190 |
| 513 | 20241115 | 113200 | 3935592150 | 46700 | 46750 | 46750 | 46700 | 804 |
| 514 | 20241115 | 113100 | 3898009300 | 46750 | 46750 | 46800 | 46750 | 152 |
| 515 | 20241115 | 113000 | 3890903000 | 46800 | 46800 | 46800 | 46750 | 86 |
| 516 | 20241115 | 112900 | 3886880450 | 46750 | 46750 | 46800 | 46750 | 157 |
| 517 | 20241115 | 112800 | 3879538950 | 46800 | 46800 | 46800 | 46750 | 178 |
| 518 | 20241115 | 112700 | 3871210350 | 46800 | 46800 | 46800 | 46750 | 171 |
| 519 | 20241115 | 112600 | 3863211250 | 46800 | 46800 | 46850 | 46750 | 170 |
| 520 | 20241115 | 112500 | 3855257600 | 46800 | 46800 | 46950 | 46800 | 95 |
| 521 | 20241115 | 112400 | 3850805700 | 46850 | 46850 | 46900 | 46750 | 270 |
| 522 | 20241115 | 112300 | 3838166500 | 46850 | 46750 | 46950 | 46750 | 556 |
| 523 | 20241115 | 112200 | 3812127400 | 46800 | 46700 | 46800 | 46700 | 164 |
| 524 | 20241115 | 112100 | 3804460150 | 46750 | 46850 | 46850 | 46700 | 376 |
| 525 | 20241115 | 112000 | 3786862150 | 46850 | 46900 | 46900 | 46800 | 171 |
| 526 | 20241115 | 111900 | 3778848700 | 46900 | 46800 | 46950 | 46800 | 204 |
| 527 | 20241115 | 111800 | 3769294250 | 46800 | 46800 | 46950 | 46700 | 339 |
| 528 | 20241115 | 111700 | 3753432450 | 46700 | 46700 | 46850 | 46650 | 243 |
| 529 | 20241115 | 111600 | 3742084150 | 46700 | 46700 | 46850 | 46700 | 197 |
| 530 | 20241115 | 111500 | 3732877100 | 46700 | 46750 | 46800 | 46600 | 127 |
| 531 | 20241115 | 111400 | 3726941350 | 46750 | 46550 | 46800 | 46550 | 669 |
| 532 | 20241115 | 111300 | 3695730850 | 46600 | 46600 | 46600 | 46550 | 158 |
| 533 | 20241115 | 111200 | 3688370250 | 46650 | 46600 | 46650 | 46550 | 233 |
| 534 | 20241115 | 111100 | 3677515800 | 46600 | 46700 | 46700 | 46600 | 162 |
| 535 | 20241115 | 111000 | 3669952850 | 46700 | 46500 | 46750 | 46500 | 243 |
| 536 | 20241115 | 110900 | 3658614750 | 46600 | 46450 | 46750 | 46450 | 284 |
| 537 | 20241115 | 110800 | 3645387450 | 46450 | 46400 | 46450 | 46400 | 137 |
| 538 | 20241115 | 110700 | 3639026050 | 46350 | 46450 | 46450 | 46350 | 385 |
| 539 | 20241115 | 110600 | 3621148850 | 46450 | 46550 | 46550 | 46450 | 151 |
| 540 | 20241115 | 110500 | 3614127250 | 46500 | 46450 | 46600 | 46400 | 191 |
| 541 | 20241115 | 110400 | 3605247450 | 46450 | 46450 | 46700 | 46450 | 325 |
| 542 | 20241115 | 110300 | 3590145800 | 46450 | 46300 | 46600 | 46300 | 290 |
| 543 | 20241115 | 110200 | 3576692250 | 46300 | 46550 | 46550 | 46300 | 1886 |
| 544 | 20241115 | 110100 | 3489028600 | 46600 | 46750 | 46750 | 46600 | 874 |
| 545 | 20241115 | 110000 | 3448255450 | 46750 | 46800 | 46850 | 46700 | 250 |
| 546 | 20241115 | 105900 | 3436563050 | 46750 | 46850 | 46850 | 46700 | 580 |
| 547 | 20241115 | 105800 | 3409450250 | 46800 | 46800 | 46850 | 46800 | 136 |
| 548 | 20241115 | 105700 | 3403085400 | 46850 | 46900 | 46900 | 46850 | 179 |
| 549 | 20241115 | 105600 | 3394699000 | 46900 | 46850 | 46950 | 46850 | 77 |
| 550 | 20241115 | 105500 | 3391088350 | 46850 | 47050 | 47050 | 46800 | 355 |
| 551 | 20241115 | 105400 | 3374446950 | 47050 | 46900 | 47100 | 46900 | 206 |
| 552 | 20241115 | 105300 | 3364755650 | 46900 | 46850 | 46900 | 46750 | 636 |
| 553 | 20241115 | 105200 | 3334978700 | 46850 | 46800 | 46850 | 46750 | 142 |
| 554 | 20241115 | 105100 | 3328328950 | 46900 | 47050 | 47050 | 46900 | 233 |
| 555 | 20241115 | 105000 | 3317383650 | 47100 | 47150 | 47200 | 47100 | 388 |
| 556 | 20241115 | 104900 | 3299098550 | 47150 | 46900 | 47250 | 46850 | 1310 |
| 557 | 20241115 | 104800 | 3237353400 | 46950 | 46700 | 47000 | 46700 | 362 |
| 558 | 20241115 | 104700 | 3220412200 | 46750 | 46750 | 46800 | 46700 | 122 |
| 559 | 20241115 | 104600 | 3214708000 | 46800 | 46850 | 46900 | 46800 | 204 |
| 560 | 20241115 | 104500 | 3205154200 | 46900 | 46850 | 46950 | 46800 | 148 |
| 561 | 20241115 | 104400 | 3198217800 | 46850 | 46800 | 47050 | 46650 | 719 |
| 562 | 20241115 | 104300 | 3164547550 | 46800 | 46750 | 46950 | 46700 | 515 |
| 563 | 20241115 | 104200 | 3140440550 | 46750 | 47100 | 47100 | 46750 | 1600 |
| 564 | 20241115 | 104100 | 3065408600 | 47100 | 47050 | 47150 | 47050 | 907 |
| 565 | 20241115 | 104000 | 3022683950 | 47100 | 46850 | 47150 | 46850 | 2982 |
| 566 | 20241115 | 103900 | 2882713700 | 46850 | 46550 | 46850 | 46550 | 696 |
| 567 | 20241115 | 103800 | 2850201150 | 46550 | 46600 | 46600 | 46550 | 65 |
| 568 | 20241115 | 103700 | 2847175000 | 46550 | 46500 | 46550 | 46450 | 688 |
| 569 | 20241115 | 103600 | 2815167850 | 46500 | 46350 | 46500 | 46350 | 392 |
| 570 | 20241115 | 103500 | 2796956950 | 46400 | 46550 | 46550 | 46400 | 923 |
| 571 | 20241115 | 103400 | 2754041150 | 46600 | 46550 | 46600 | 46500 | 457 |
| 572 | 20241115 | 103300 | 2732752350 | 46550 | 46300 | 46600 | 46300 | 558 |
| 573 | 20241115 | 103200 | 2706848700 | 46300 | 46250 | 46350 | 46250 | 210 |
| 574 | 20241115 | 103100 | 2697130600 | 46300 | 46250 | 46300 | 46200 | 287 |
| 575 | 20241115 | 103000 | 2683855700 | 46300 | 46100 | 46300 | 46100 | 327 |
| 576 | 20241115 | 102900 | 2668752450 | 46100 | 46000 | 46200 | 46000 | 200 |
| 577 | 20241115 | 102800 | 2659530850 | 46000 | 46100 | 46100 | 46000 | 387 |
| 578 | 20241115 | 102700 | 2641694150 | 46200 | 46350 | 46400 | 46150 | 866 |
| 579 | 20241115 | 102600 | 2601651900 | 46350 | 46200 | 46350 | 46150 | 1729 |
| 580 | 20241115 | 102500 | 2521715400 | 46200 | 46100 | 46200 | 46050 | 535 |
| 581 | 20241115 | 102400 | 2497026650 | 46050 | 46050 | 46050 | 45850 | 922 |
| 582 | 20241115 | 102300 | 2454617550 | 46050 | 45950 | 46150 | 45850 | 711 |
| 583 | 20241115 | 102200 | 2421876350 | 45950 | 45600 | 45950 | 45600 | 963 |
| 584 | 20241115 | 102100 | 2377852450 | 45600 | 45650 | 45700 | 45600 | 306 |
| 585 | 20241115 | 102000 | 2363884000 | 45600 | 45600 | 45700 | 45600 | 294 |
| 586 | 20241115 | 101900 | 2350466700 | 45600 | 45650 | 45650 | 45550 | 214 |
| 587 | 20241115 | 101800 | 2340714700 | 45600 | 45600 | 45650 | 45600 | 118 |
| 588 | 20241115 | 101700 | 2335329050 | 45650 | 45600 | 45650 | 45500 | 661 |
| 589 | 20241115 | 101600 | 2305222200 | 45600 | 45650 | 45750 | 45550 | 754 |
| 590 | 20241115 | 101500 | 2270801150 | 45550 | 45650 | 45800 | 45550 | 223 |
| 591 | 20241115 | 101400 | 2260616750 | 45650 | 45650 | 45800 | 45600 | 235 |
| 592 | 20241115 | 101300 | 2249878850 | 45700 | 45600 | 45700 | 45550 | 246 |
| 593 | 20241115 | 101200 | 2238665500 | 45650 | 45500 | 45900 | 45500 | 409 |
| 594 | 20241115 | 101100 | 2219972650 | 45550 | 45700 | 45800 | 45550 | 896 |
| 595 | 20241115 | 101000 | 2179134000 | 45600 | 45650 | 45900 | 45550 | 370 |
| 596 | 20241115 | 100900 | 2162238250 | 45950 | 45400 | 46000 | 45300 | 3909 |
| 597 | 20241115 | 100800 | 1984188700 | 45400 | 45300 | 45400 | 45200 | 512 |
| 598 | 20241115 | 100700 | 1961009700 | 45300 | 45300 | 45300 | 45250 | 124 |
| 599 | 20241115 | 100600 | 1955395000 | 45250 | 45250 | 45350 | 45250 | 351 |
| 600 | 20241115 | 100500 | 1939500600 | 45300 | 45450 | 45450 | 45300 | 421 |
| 601 | 20241115 | 100400 | 1920405650 | 45450 | 45650 | 45700 | 45400 | 1373 |
| 602 | 20241115 | 100300 | 1857873500 | 45700 | 45800 | 45800 | 45650 | 150 |
| 603 | 20241115 | 100200 | 1851019100 | 45800 | 45500 | 45800 | 45350 | 4528 |
| 604 | 20241115 | 100100 | 1645382400 | 45500 | 45450 | 45500 | 45350 | 672 |
| 605 | 20241115 | 100000 | 1614845250 | 45450 | 45500 | 45500 | 45450 | 109 |
| 606 | 20241115 | 095900 | 1609890950 | 45450 | 45500 | 45550 | 45450 | 423 |
| 607 | 20241115 | 095800 | 1590655350 | 45500 | 45600 | 45600 | 45500 | 652 |
| 608 | 20241115 | 095700 | 1560961750 | 45500 | 45500 | 45650 | 45450 | 525 |
| 609 | 20241115 | 095600 | 1537060600 | 45450 | 45600 | 45600 | 45450 | 569 |
| 610 | 20241115 | 095500 | 1511119750 | 45650 | 45650 | 45650 | 45650 | 370 |
| 611 | 20241115 | 095400 | 1494229250 | 45600 | 45600 | 45700 | 45450 | 495 |
| 612 | 20241115 | 095300 | 1471647800 | 45600 | 45450 | 45650 | 45100 | 4196 |
| 613 | 20241115 | 095200 | 1281917000 | 45300 | 45400 | 45550 | 45300 | 1005 |
| 614 | 20241115 | 095100 | 1236327450 | 45400 | 45400 | 45450 | 45400 | 190 |
| 615 | 20241115 | 095000 | 1227701300 | 45400 | 45600 | 45600 | 45400 | 639 |
| 616 | 20241115 | 094900 | 1198638600 | 45550 | 45550 | 45600 | 45550 | 145 |
| 617 | 20241115 | 094800 | 1192032700 | 45650 | 45700 | 45700 | 45550 | 146 |
| 618 | 20241115 | 094700 | 1185364900 | 45650 | 45500 | 45650 | 45450 | 954 |
| 619 | 20241115 | 094600 | 1141922750 | 45500 | 45450 | 45500 | 45450 | 142 |
| 620 | 20241115 | 094500 | 1135465450 | 45450 | 45500 | 45500 | 45450 | 260 |
| 621 | 20241115 | 094400 | 1123640950 | 45500 | 45500 | 45550 | 45450 | 156 |
| 622 | 20241115 | 094300 | 1116541100 | 45550 | 45550 | 45550 | 45200 | 1021 |
| 623 | 20241115 | 094200 | 1070137150 | 45550 | 45700 | 45700 | 45500 | 938 |
| 624 | 20241115 | 094100 | 1027377800 | 45700 | 45700 | 45750 | 45700 | 43 |
| 625 | 20241115 | 094000 | 1025412450 | 45700 | 45650 | 45750 | 45650 | 153 |
| 626 | 20241115 | 093900 | 1018423350 | 45650 | 45900 | 45900 | 45650 | 474 |
| 627 | 20241115 | 093800 | 996765100 | 45800 | 45850 | 45950 | 45800 | 592 |
| 628 | 20241115 | 093700 | 969626900 | 45850 | 46000 | 46000 | 45850 | 1149 |
| 629 | 20241115 | 093600 | 916844200 | 46100 | 46150 | 46200 | 46000 | 862 |
| 630 | 20241115 | 093500 | 877101350 | 46200 | 46100 | 46200 | 46050 | 306 |
| 631 | 20241115 | 093400 | 862982200 | 46000 | 45950 | 46100 | 45950 | 728 |
| 632 | 20241115 | 093300 | 829472650 | 46000 | 46050 | 46100 | 46000 | 539 |
| 633 | 20241115 | 093200 | 804666300 | 46100 | 46200 | 46200 | 46100 | 355 |
| 634 | 20241115 | 093100 | 788286150 | 46250 | 46250 | 46300 | 46150 | 79 |
| 635 | 20241115 | 093000 | 784632200 | 46150 | 46250 | 46350 | 46150 | 980 |
| 636 | 20241115 | 092900 | 739343750 | 46350 | 46350 | 46350 | 46300 | 150 |
| 637 | 20241115 | 092800 | 732391500 | 46350 | 46300 | 46450 | 46100 | 827 |
| 638 | 20241115 | 092700 | 694157400 | 46250 | 46250 | 46300 | 46250 | 214 |
| 639 | 20241115 | 092600 | 684256800 | 46250 | 46200 | 46250 | 46150 | 153 |
| 640 | 20241115 | 092500 | 677188800 | 46150 | 46400 | 46400 | 46150 | 1731 |
| 641 | 20241115 | 092400 | 597037600 | 46400 | 46450 | 46500 | 46400 | 349 |
| 642 | 20241115 | 092300 | 580839150 | 46400 | 46600 | 46600 | 46400 | 823 |
| 643 | 20241115 | 092200 | 542602050 | 46600 | 46600 | 46600 | 46600 | 168 |
| 644 | 20241115 | 092100 | 534773250 | 46650 | 46700 | 46700 | 46650 | 760 |
| 645 | 20241115 | 092000 | 499289500 | 46650 | 46600 | 46650 | 46500 | 689 |
| 646 | 20241115 | 091900 | 467178600 | 46600 | 46600 | 46600 | 46550 | 172 |
| 647 | 20241115 | 091800 | 459167850 | 46400 | 46550 | 46600 | 46400 | 340 |
| 648 | 20241115 | 091700 | 443343050 | 46350 | 46350 | 46650 | 46350 | 224 |
| 649 | 20241115 | 091600 | 432941000 | 46300 | 46350 | 46450 | 46300 | 262 |
| 650 | 20241115 | 091500 | 420800450 | 46450 | 46550 | 46550 | 46350 | 276 |
| 651 | 20241115 | 091400 | 407988950 | 46350 | 46650 | 46650 | 46350 | 584 |
| 652 | 20241115 | 091300 | 380857150 | 46650 | 46450 | 46700 | 46450 | 314 |
| 653 | 20241115 | 091200 | 366243500 | 46700 | 46500 | 46750 | 46400 | 1358 |
| 654 | 20241115 | 091100 | 302950000 | 46450 | 46500 | 46600 | 46400 | 263 |
| 655 | 20241115 | 091000 | 290713400 | 46500 | 46700 | 46700 | 46450 | 510 |
| 656 | 20241115 | 090900 | 266995500 | 46600 | 46750 | 46750 | 46550 | 615 |
| 657 | 20241115 | 090800 | 238304300 | 46750 | 46750 | 46900 | 46700 | 347 |
| 658 | 20241115 | 090700 | 222071200 | 46850 | 46750 | 46850 | 46650 | 416 |
| 659 | 20241115 | 090600 | 202621150 | 46600 | 46600 | 46850 | 46600 | 751 |
| 660 | 20241115 | 090500 | 167492800 | 46650 | 46650 | 46650 | 46450 | 487 |
| 661 | 20241115 | 090400 | 144798800 | 46600 | 46600 | 46700 | 46500 | 568 |
| 662 | 20241115 | 090300 | 118333800 | 46750 | 46900 | 46900 | 46600 | 688 |
| 663 | 20241115 | 090200 | 86169000 | 46900 | 46600 | 46900 | 46450 | 204 |
| 664 | 20241115 | 090100 | 76633700 | 46250 | 46750 | 46750 | 46250 | 344 |
| 665 | 20241115 | 090000 | 60666600 | 46800 | 46300 | 47150 | 46250 | 1244 |