36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 201000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 3 | 20241115 | 200900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20241115 | 200800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20241115 | 200700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20241115 | 200600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20241115 | 200500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20241115 | 200400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20241115 | 200300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20241115 | 200200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20241115 | 200100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20241115 | 200000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20241115 | 195900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20241115 | 195800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20241115 | 195700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20241115 | 195600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20241115 | 195500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20241115 | 195400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20241115 | 195300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20241115 | 195200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20241115 | 195100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20241115 | 195000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20241115 | 194900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20241115 | 194800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20241115 | 194700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20241115 | 194600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20241115 | 194500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20241115 | 194400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20241115 | 194300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20241115 | 194200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20241115 | 194100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20241115 | 194000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 33 | 20241115 | 193900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20241115 | 193800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20241115 | 193700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20241115 | 193600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20241115 | 193500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20241115 | 193400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20241115 | 193300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20241115 | 193200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20241115 | 193100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20241115 | 193000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20241115 | 192900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20241115 | 192800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20241115 | 192700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20241115 | 192600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20241115 | 192500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20241115 | 192400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20241115 | 192300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20241115 | 192200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20241115 | 192100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20241115 | 192000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20241115 | 191900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20241115 | 191800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20241115 | 191700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20241115 | 191600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20241115 | 191500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20241115 | 191400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20241115 | 191300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20241115 | 191200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20241115 | 191100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20241115 | 191000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 63 | 20241115 | 190900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20241115 | 190800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20241115 | 190700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20241115 | 190600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20241115 | 190500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20241115 | 190400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20241115 | 190300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20241115 | 190200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20241115 | 190100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20241115 | 190000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20241115 | 185900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20241115 | 185800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20241115 | 185700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20241115 | 185600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20241115 | 185500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20241115 | 185400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20241115 | 185300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20241115 | 185200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20241115 | 185100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20241115 | 185000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20241115 | 184900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20241115 | 184800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20241115 | 184700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20241115 | 184600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20241115 | 184500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20241115 | 184400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20241115 | 184300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20241115 | 184200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20241115 | 184100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20241115 | 184000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 93 | 20241115 | 183900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20241115 | 183800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20241115 | 183700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20241115 | 183600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20241115 | 183500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20241115 | 183400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20241115 | 183300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20241115 | 183200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20241115 | 183100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20241115 | 183000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20241115 | 182900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20241115 | 182800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20241115 | 182700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20241115 | 182600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20241115 | 182500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20241115 | 182400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20241115 | 182300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20241115 | 182200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20241115 | 182100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20241115 | 182000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20241115 | 181900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20241115 | 181800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20241115 | 181700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20241115 | 181600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20241115 | 181500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20241115 | 181400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20241115 | 181300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20241115 | 181200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20241115 | 181100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20241115 | 181000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 123 | 20241115 | 180900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20241115 | 180800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20241115 | 180700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20241115 | 180600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20241115 | 180500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20241115 | 180400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20241115 | 180300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20241115 | 180200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20241115 | 180100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20241115 | 180000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20241115 | 175900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20241115 | 175800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20241115 | 175700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20241115 | 175600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20241115 | 175500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20241115 | 175400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20241115 | 175300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20241115 | 175200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20241115 | 175100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20241115 | 175000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20241115 | 174900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20241115 | 174800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20241115 | 174700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20241115 | 174600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20241115 | 174500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20241115 | 174400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20241115 | 174300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20241115 | 174200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20241115 | 174100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20241115 | 174000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 153 | 20241115 | 173900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20241115 | 173800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20241115 | 173700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20241115 | 173600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20241115 | 173500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20241115 | 173400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20241115 | 173300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20241115 | 173200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20241115 | 173100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20241115 | 173000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20241115 | 172900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20241115 | 172800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20241115 | 172700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20241115 | 172600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20241115 | 172500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20241115 | 172400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20241115 | 172300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20241115 | 172200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20241115 | 172100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20241115 | 172000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20241115 | 171900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20241115 | 171800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20241115 | 171700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20241115 | 171600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20241115 | 171500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20241115 | 171400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20241115 | 171300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20241115 | 171200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20241115 | 171100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20241115 | 171000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 183 | 20241115 | 170900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20241115 | 170800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20241115 | 170700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20241115 | 170600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20241115 | 170500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20241115 | 170400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20241115 | 170300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20241115 | 170200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20241115 | 170100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20241115 | 170000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20241115 | 165900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20241115 | 165800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20241115 | 165700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20241115 | 165600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20241115 | 165500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20241115 | 165400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20241115 | 165300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20241115 | 165200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20241115 | 165100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20241115 | 165000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20241115 | 164900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20241115 | 164800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20241115 | 164700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20241115 | 164600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20241115 | 164500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20241115 | 164400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20241115 | 164300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20241115 | 164200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20241115 | 164100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20241115 | 164000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 213 | 20241115 | 163900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20241115 | 163800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20241115 | 163700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20241115 | 163600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20241115 | 163500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20241115 | 163400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20241115 | 163300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20241115 | 163200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20241115 | 163100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20241115 | 163000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20241115 | 162900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20241115 | 162800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20241115 | 162700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20241115 | 162600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20241115 | 162500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20241115 | 162400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20241115 | 162300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20241115 | 162200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20241115 | 162100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20241115 | 162000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20241115 | 161900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20241115 | 161800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20241115 | 161700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20241115 | 161600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20241115 | 161500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20241115 | 161400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20241115 | 161300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20241115 | 161200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20241115 | 161100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20241115 | 161000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 243 | 20241115 | 160900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20241115 | 160800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20241115 | 160700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20241115 | 160600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20241115 | 160500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20241115 | 160400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20241115 | 160300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20241115 | 160200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20241115 | 160100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20241115 | 160000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 253 | 20241115 | 155900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 254 | 20241115 | 155800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 255 | 20241115 | 155700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 256 | 20241115 | 155600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 257 | 20241115 | 155500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 258 | 20241115 | 155400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 259 | 20241115 | 155300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 260 | 20241115 | 155200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 261 | 20241115 | 155100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 262 | 20241115 | 155000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 263 | 20241115 | 154900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 264 | 20241115 | 154800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 265 | 20241115 | 154700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 266 | 20241115 | 154600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 267 | 20241115 | 154500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 268 | 20241115 | 154400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 269 | 20241115 | 154300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 270 | 20241115 | 154200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 271 | 20241115 | 154100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 272 | 20241115 | 154000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 273 | 20241115 | 153900 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 274 | 20241115 | 153800 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 275 | 20241115 | 153700 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 276 | 20241115 | 153600 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 277 | 20241115 | 153500 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 278 | 20241115 | 153400 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 279 | 20241115 | 153300 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 280 | 20241115 | 153200 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 281 | 20241115 | 153100 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 282 | 20241115 | 153000 | 11908631700 | 25950 | 25950 | 25950 | 25950 | 5200 |
| 283 | 20241115 | 152900 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 284 | 20241115 | 152800 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 285 | 20241115 | 152700 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 286 | 20241115 | 152600 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 287 | 20241115 | 152500 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 288 | 20241115 | 152400 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 289 | 20241115 | 152300 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 290 | 20241115 | 152200 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 291 | 20241115 | 152100 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 292 | 20241115 | 152000 | 11773691700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 293 | 20241115 | 151900 | 11773691700 | 25950 | 26000 | 26000 | 25850 | 375 |
| 294 | 20241115 | 151800 | 11763962100 | 25850 | 25950 | 26050 | 25750 | 3558 |
| 295 | 20241115 | 151700 | 11671834350 | 25950 | 25850 | 26000 | 25750 | 729 |
| 296 | 20241115 | 151600 | 11652991950 | 26000 | 25950 | 26050 | 25700 | 3009 |
| 297 | 20241115 | 151500 | 11574887450 | 25950 | 25700 | 25950 | 25700 | 2872 |
| 298 | 20241115 | 151400 | 11500618750 | 25700 | 25800 | 25850 | 25700 | 754 |
| 299 | 20241115 | 151300 | 11481205100 | 25800 | 25750 | 25900 | 25750 | 1168 |
| 300 | 20241115 | 151200 | 11451024950 | 25750 | 25700 | 25850 | 25700 | 749 |
| 301 | 20241115 | 151100 | 11431740450 | 25700 | 25750 | 25850 | 25700 | 426 |
| 302 | 20241115 | 151000 | 11420762950 | 25850 | 25800 | 25900 | 25750 | 525 |
| 303 | 20241115 | 150900 | 11407206750 | 25800 | 25850 | 25850 | 25750 | 846 |
| 304 | 20241115 | 150800 | 11385389150 | 25800 | 25950 | 25950 | 25750 | 4892 |
| 305 | 20241115 | 150700 | 11259073500 | 25900 | 25950 | 26000 | 25900 | 626 |
| 306 | 20241115 | 150600 | 11242825700 | 25950 | 25850 | 26000 | 25850 | 1012 |
| 307 | 20241115 | 150500 | 11216573850 | 25850 | 25900 | 25950 | 25800 | 569 |
| 308 | 20241115 | 150400 | 11201858200 | 25850 | 25850 | 25950 | 25800 | 845 |
| 309 | 20241115 | 150300 | 11179999650 | 25900 | 25850 | 25950 | 25850 | 1637 |
| 310 | 20241115 | 150200 | 11137646150 | 25850 | 25950 | 26000 | 25850 | 853 |
| 311 | 20241115 | 150100 | 11115551400 | 26000 | 25950 | 26000 | 25900 | 377 |
| 312 | 20241115 | 150000 | 11105772700 | 25950 | 25850 | 25950 | 25850 | 1002 |
| 313 | 20241115 | 145900 | 11079803300 | 25900 | 25900 | 25950 | 25800 | 649 |
| 314 | 20241115 | 145800 | 11062998150 | 25900 | 25750 | 25900 | 25750 | 1869 |
| 315 | 20241115 | 145700 | 11014767900 | 25750 | 25750 | 25750 | 25700 | 625 |
| 316 | 20241115 | 145600 | 10998690750 | 25700 | 25700 | 25800 | 25700 | 816 |
| 317 | 20241115 | 145500 | 10977685600 | 25700 | 25800 | 25800 | 25700 | 1106 |
| 318 | 20241115 | 145400 | 10949240250 | 25800 | 25750 | 25800 | 25700 | 608 |
| 319 | 20241115 | 145300 | 10933593900 | 25700 | 25750 | 25750 | 25700 | 431 |
| 320 | 20241115 | 145200 | 10922512000 | 25750 | 25800 | 25800 | 25700 | 680 |
| 321 | 20241115 | 145100 | 10905015700 | 25750 | 25750 | 25750 | 25700 | 330 |
| 322 | 20241115 | 145000 | 10896528000 | 25750 | 25800 | 25800 | 25700 | 887 |
| 323 | 20241115 | 144900 | 10873716950 | 25800 | 25800 | 25800 | 25700 | 395 |
| 324 | 20241115 | 144800 | 10863541550 | 25750 | 25750 | 25850 | 25700 | 386 |
| 325 | 20241115 | 144700 | 10853590550 | 25750 | 25700 | 25800 | 25700 | 1889 |
| 326 | 20241115 | 144600 | 10804923900 | 25700 | 25750 | 25750 | 25650 | 431 |
| 327 | 20241115 | 144500 | 10793844400 | 25750 | 25750 | 25750 | 25700 | 348 |
| 328 | 20241115 | 144400 | 10784891300 | 25750 | 25700 | 25750 | 25700 | 1057 |
| 329 | 20241115 | 144300 | 10757678900 | 25750 | 25700 | 25800 | 25650 | 989 |
| 330 | 20241115 | 144200 | 10732246150 | 25700 | 25650 | 25800 | 25650 | 480 |
| 331 | 20241115 | 144100 | 10719910050 | 25650 | 25650 | 25700 | 25600 | 2740 |
| 332 | 20241115 | 144000 | 10649531900 | 25650 | 25750 | 25750 | 25650 | 2656 |
| 333 | 20241115 | 143900 | 10581350400 | 25750 | 25750 | 25800 | 25700 | 538 |
| 334 | 20241115 | 143800 | 10567510250 | 25750 | 25800 | 25800 | 25750 | 343 |
| 335 | 20241115 | 143700 | 10558669100 | 25800 | 25650 | 25800 | 25650 | 798 |
| 336 | 20241115 | 143600 | 10538126400 | 25700 | 25600 | 25700 | 25600 | 760 |
| 337 | 20241115 | 143500 | 10518617800 | 25700 | 25650 | 25700 | 25550 | 1061 |
| 338 | 20241115 | 143400 | 10491449950 | 25600 | 25700 | 25700 | 25600 | 254 |
| 339 | 20241115 | 143300 | 10484931600 | 25650 | 25650 | 25750 | 25500 | 6091 |
| 340 | 20241115 | 143200 | 10329137500 | 25650 | 25750 | 25750 | 25650 | 1515 |
| 341 | 20241115 | 143100 | 10290254500 | 25750 | 25750 | 25750 | 25650 | 383 |
| 342 | 20241115 | 143000 | 10280411050 | 25700 | 25800 | 25800 | 25650 | 527 |
| 343 | 20241115 | 142900 | 10266869400 | 25750 | 25650 | 25750 | 25650 | 409 |
| 344 | 20241115 | 142800 | 10256347000 | 25700 | 25700 | 25850 | 25700 | 906 |
| 345 | 20241115 | 142700 | 10233053450 | 25800 | 25750 | 25800 | 25700 | 402 |
| 346 | 20241115 | 142600 | 10222702150 | 25800 | 25750 | 25850 | 25750 | 956 |
| 347 | 20241115 | 142500 | 10198047800 | 25750 | 25800 | 25800 | 25700 | 807 |
| 348 | 20241115 | 142400 | 10177303400 | 25750 | 25750 | 25800 | 25650 | 820 |
| 349 | 20241115 | 142300 | 10156219350 | 25750 | 25750 | 25800 | 25650 | 1110 |
| 350 | 20241115 | 142200 | 10127698500 | 25750 | 25750 | 25850 | 25750 | 328 |
| 351 | 20241115 | 142100 | 10119230800 | 25750 | 25850 | 25850 | 25750 | 637 |
| 352 | 20241115 | 142000 | 10102797850 | 25800 | 25900 | 25900 | 25750 | 715 |
| 353 | 20241115 | 141900 | 10084330600 | 25850 | 25850 | 25950 | 25850 | 487 |
| 354 | 20241115 | 141800 | 10071721550 | 25950 | 25800 | 25950 | 25750 | 926 |
| 355 | 20241115 | 141700 | 10047786600 | 25850 | 25700 | 25850 | 25700 | 837 |
| 356 | 20241115 | 141600 | 10026203750 | 25700 | 25800 | 25850 | 25700 | 483 |
| 357 | 20241115 | 141500 | 10013756200 | 25800 | 25800 | 25850 | 25700 | 852 |
| 358 | 20241115 | 141400 | 9991790050 | 25800 | 25950 | 25950 | 25750 | 809 |
| 359 | 20241115 | 141300 | 9970869250 | 25900 | 26000 | 26000 | 25900 | 646 |
| 360 | 20241115 | 141200 | 9954115250 | 26000 | 25900 | 26000 | 25900 | 833 |
| 361 | 20241115 | 141100 | 9932495800 | 25950 | 25900 | 25950 | 25900 | 585 |
| 362 | 20241115 | 141000 | 9917332650 | 25900 | 25900 | 25950 | 25850 | 724 |
| 363 | 20241115 | 140900 | 9898596900 | 25900 | 25800 | 25900 | 25750 | 464 |
| 364 | 20241115 | 140800 | 9886617500 | 25800 | 25850 | 25900 | 25700 | 465 |
| 365 | 20241115 | 140700 | 9874624950 | 25800 | 25850 | 25850 | 25700 | 417 |
| 366 | 20241115 | 140600 | 9863876700 | 25850 | 25700 | 25850 | 25650 | 544 |
| 367 | 20241115 | 140500 | 9849857600 | 25700 | 25700 | 25800 | 25650 | 825 |
| 368 | 20241115 | 140400 | 9828662250 | 25700 | 25700 | 25800 | 25700 | 453 |
| 369 | 20241115 | 140300 | 9817011250 | 25700 | 25700 | 25750 | 25700 | 673 |
| 370 | 20241115 | 140200 | 9799704800 | 25700 | 25700 | 25750 | 25700 | 542 |
| 371 | 20241115 | 140100 | 9785767300 | 25700 | 25750 | 25750 | 25700 | 269 |
| 372 | 20241115 | 140000 | 9778850250 | 25800 | 25750 | 25800 | 25700 | 483 |
| 373 | 20241115 | 135900 | 9766419000 | 25750 | 25750 | 25800 | 25700 | 502 |
| 374 | 20241115 | 135800 | 9753490150 | 25750 | 25750 | 25750 | 25700 | 450 |
| 375 | 20241115 | 135700 | 9741906450 | 25800 | 25850 | 25850 | 25750 | 956 |
| 376 | 20241115 | 135600 | 9717237800 | 25900 | 25800 | 25900 | 25800 | 403 |
| 377 | 20241115 | 135500 | 9706836050 | 25800 | 25850 | 25950 | 25800 | 369 |
| 378 | 20241115 | 135400 | 9697306000 | 25800 | 25850 | 25950 | 25800 | 504 |
| 379 | 20241115 | 135300 | 9684294450 | 25700 | 25750 | 25900 | 25700 | 1558 |
| 380 | 20241115 | 135200 | 9644066450 | 25700 | 25750 | 25800 | 25700 | 273 |
| 381 | 20241115 | 135100 | 9637044000 | 25750 | 25800 | 25850 | 25750 | 638 |
| 382 | 20241115 | 135000 | 9620600950 | 25800 | 25800 | 25850 | 25750 | 470 |
| 383 | 20241115 | 134900 | 9608482400 | 25850 | 25750 | 25850 | 25750 | 1180 |
| 384 | 20241115 | 134800 | 9578032450 | 25800 | 25650 | 25800 | 25650 | 1119 |
| 385 | 20241115 | 134700 | 9549255800 | 25700 | 25650 | 25750 | 25650 | 845 |
| 386 | 20241115 | 134600 | 9527565850 | 25650 | 25700 | 25700 | 25650 | 266 |
| 387 | 20241115 | 134500 | 9520733550 | 25700 | 25650 | 25700 | 25650 | 399 |
| 388 | 20241115 | 134400 | 9510496400 | 25700 | 25650 | 25750 | 25650 | 425 |
| 389 | 20241115 | 134300 | 9499584450 | 25700 | 25800 | 25800 | 25700 | 354 |
| 390 | 20241115 | 134200 | 9490473100 | 25800 | 25750 | 25850 | 25750 | 289 |
| 391 | 20241115 | 134100 | 9483017100 | 25800 | 25450 | 25850 | 25450 | 1643 |
| 392 | 20241115 | 134000 | 9440757850 | 25450 | 25350 | 25500 | 25300 | 688 |
| 393 | 20241115 | 133900 | 9423267650 | 25350 | 25600 | 25650 | 25350 | 5320 |
| 394 | 20241115 | 133800 | 9287988000 | 25650 | 25600 | 25650 | 25600 | 408 |
| 395 | 20241115 | 133700 | 9277530000 | 25600 | 25650 | 25700 | 25600 | 447 |
| 396 | 20241115 | 133600 | 9266066250 | 25650 | 25650 | 25750 | 25650 | 348 |
| 397 | 20241115 | 133500 | 9257134950 | 25650 | 25700 | 25700 | 25650 | 376 |
| 398 | 20241115 | 133400 | 9247487300 | 25700 | 25650 | 25700 | 25600 | 371 |
| 399 | 20241115 | 133300 | 9237975900 | 25600 | 25600 | 25650 | 25550 | 333 |
| 400 | 20241115 | 133200 | 9229448450 | 25600 | 25600 | 25650 | 25550 | 987 |
| 401 | 20241115 | 133100 | 9204181600 | 25600 | 25600 | 25650 | 25550 | 579 |
| 402 | 20241115 | 133000 | 9189359050 | 25600 | 25650 | 25750 | 25600 | 425 |
| 403 | 20241115 | 132900 | 9178471250 | 25600 | 25600 | 25650 | 25550 | 285 |
| 404 | 20241115 | 132800 | 9171179400 | 25600 | 25600 | 25650 | 25550 | 1739 |
| 405 | 20241115 | 132700 | 9126659450 | 25600 | 25700 | 25700 | 25600 | 1114 |
| 406 | 20241115 | 132600 | 9098081350 | 25700 | 25750 | 25750 | 25650 | 341 |
| 407 | 20241115 | 132500 | 9089321650 | 25700 | 25800 | 25800 | 25700 | 629 |
| 408 | 20241115 | 132400 | 9073127350 | 25800 | 25750 | 25800 | 25750 | 363 |
| 409 | 20241115 | 132300 | 9063775050 | 25750 | 25750 | 25850 | 25750 | 111 |
| 410 | 20241115 | 132200 | 9060910950 | 25750 | 25700 | 25850 | 25700 | 517 |
| 411 | 20241115 | 132100 | 9047585100 | 25750 | 25750 | 25750 | 25650 | 523 |
| 412 | 20241115 | 132000 | 9034140050 | 25750 | 25800 | 25900 | 25700 | 1953 |
| 413 | 20241115 | 131900 | 8983905500 | 25750 | 25850 | 25850 | 25750 | 834 |
| 414 | 20241115 | 131800 | 8962383050 | 25850 | 25850 | 25850 | 25800 | 244 |
| 415 | 20241115 | 131700 | 8956078000 | 25850 | 25900 | 25950 | 25850 | 820 |
| 416 | 20241115 | 131600 | 8934837000 | 26000 | 26000 | 26050 | 25900 | 826 |
| 417 | 20241115 | 131500 | 8913397800 | 26050 | 26000 | 26050 | 25950 | 366 |
| 418 | 20241115 | 131400 | 8903888550 | 26000 | 26050 | 26100 | 25950 | 305 |
| 419 | 20241115 | 131300 | 8895952950 | 26050 | 26050 | 26100 | 25950 | 356 |
| 420 | 20241115 | 131200 | 8886686050 | 26050 | 25950 | 26050 | 25950 | 146 |
| 421 | 20241115 | 131100 | 8882888850 | 25950 | 26000 | 26000 | 25800 | 625 |
| 422 | 20241115 | 131000 | 8866691750 | 26000 | 25950 | 26000 | 25800 | 440 |
| 423 | 20241115 | 130900 | 8855310900 | 25850 | 25900 | 26050 | 25850 | 1829 |
| 424 | 20241115 | 130800 | 8807802000 | 25900 | 25900 | 25900 | 25800 | 533 |
| 425 | 20241115 | 130700 | 8794000150 | 25900 | 25800 | 25900 | 25800 | 812 |
| 426 | 20241115 | 130600 | 8773001400 | 25800 | 25750 | 25850 | 25750 | 151 |
| 427 | 20241115 | 130500 | 8769108050 | 25850 | 25700 | 25850 | 25650 | 615 |
| 428 | 20241115 | 130400 | 8753273950 | 25700 | 25800 | 25800 | 25700 | 520 |
| 429 | 20241115 | 130300 | 8739902050 | 25800 | 25850 | 25850 | 25700 | 319 |
| 430 | 20241115 | 130200 | 8731682800 | 25800 | 25800 | 25850 | 25750 | 673 |
| 431 | 20241115 | 130100 | 8714321450 | 25850 | 25850 | 25900 | 25850 | 533 |
| 432 | 20241115 | 130000 | 8700540400 | 25850 | 25900 | 25900 | 25800 | 501 |
| 433 | 20241115 | 125900 | 8687585200 | 25900 | 25800 | 25900 | 25800 | 336 |
| 434 | 20241115 | 125800 | 8678902200 | 25800 | 25750 | 25900 | 25700 | 1577 |
| 435 | 20241115 | 125700 | 8638160950 | 25750 | 25700 | 25800 | 25650 | 404 |
| 436 | 20241115 | 125600 | 8627760800 | 25700 | 25700 | 25750 | 25650 | 194 |
| 437 | 20241115 | 125500 | 8622775300 | 25700 | 25650 | 25750 | 25650 | 520 |
| 438 | 20241115 | 125400 | 8609428200 | 25650 | 25650 | 25750 | 25650 | 433 |
| 439 | 20241115 | 125300 | 8598310350 | 25700 | 25700 | 25750 | 25650 | 228 |
| 440 | 20241115 | 125200 | 8592451850 | 25700 | 25700 | 25700 | 25650 | 176 |
| 441 | 20241115 | 125100 | 8587929450 | 25700 | 25600 | 25750 | 25600 | 341 |
| 442 | 20241115 | 125000 | 8579171650 | 25750 | 25700 | 25750 | 25600 | 677 |
| 443 | 20241115 | 124900 | 8561798500 | 25750 | 25600 | 25800 | 25600 | 494 |
| 444 | 20241115 | 124800 | 8549112300 | 25600 | 25600 | 25650 | 25550 | 189 |
| 445 | 20241115 | 124700 | 8544277800 | 25550 | 25550 | 25650 | 25550 | 608 |
| 446 | 20241115 | 124600 | 8528700500 | 25600 | 25550 | 25600 | 25500 | 449 |
| 447 | 20241115 | 124500 | 8517214400 | 25600 | 25650 | 25700 | 25550 | 494 |
| 448 | 20241115 | 124400 | 8504563800 | 25650 | 25750 | 25750 | 25600 | 637 |
| 449 | 20241115 | 124300 | 8488230000 | 25650 | 25800 | 25800 | 25650 | 696 |
| 450 | 20241115 | 124200 | 8470325450 | 25800 | 25850 | 25900 | 25800 | 920 |
| 451 | 20241115 | 124100 | 8446543500 | 25850 | 25750 | 25850 | 25750 | 580 |
| 452 | 20241115 | 124000 | 8431572350 | 25700 | 25700 | 25750 | 25650 | 348 |
| 453 | 20241115 | 123900 | 8422627650 | 25750 | 25700 | 25800 | 25600 | 800 |
| 454 | 20241115 | 123800 | 8402072800 | 25550 | 25600 | 25700 | 25550 | 534 |
| 455 | 20241115 | 123700 | 8388396400 | 25600 | 25550 | 25700 | 25550 | 506 |
| 456 | 20241115 | 123600 | 8375433050 | 25600 | 25750 | 25750 | 25550 | 127 |
| 457 | 20241115 | 123500 | 8372178100 | 25550 | 25600 | 26000 | 25500 | 2516 |
| 458 | 20241115 | 123400 | 8307328750 | 25600 | 25550 | 25650 | 25550 | 1518 |
| 459 | 20241115 | 123300 | 8268442450 | 25550 | 25550 | 25550 | 25500 | 167 |
| 460 | 20241115 | 123200 | 8264178600 | 25500 | 25450 | 25550 | 25400 | 440 |
| 461 | 20241115 | 123100 | 8252955650 | 25450 | 25500 | 25550 | 25450 | 261 |
| 462 | 20241115 | 123000 | 8246307150 | 25450 | 25550 | 25600 | 25450 | 439 |
| 463 | 20241115 | 122900 | 8235100050 | 25550 | 25550 | 25600 | 25500 | 439 |
| 464 | 20241115 | 122800 | 8223883050 | 25600 | 25550 | 25650 | 25500 | 481 |
| 465 | 20241115 | 122700 | 8211589550 | 25550 | 25550 | 25600 | 25550 | 195 |
| 466 | 20241115 | 122600 | 8206602900 | 25550 | 25600 | 25650 | 25550 | 881 |
| 467 | 20241115 | 122500 | 8184020700 | 25600 | 25550 | 25600 | 25500 | 859 |
| 468 | 20241115 | 122400 | 8162052300 | 25550 | 25600 | 25600 | 25550 | 581 |
| 469 | 20241115 | 122300 | 8147191850 | 25600 | 25450 | 25650 | 25400 | 950 |
| 470 | 20241115 | 122200 | 8122925700 | 25450 | 25200 | 25500 | 25200 | 2039 |
| 471 | 20241115 | 122100 | 8071073350 | 25200 | 25100 | 25300 | 25100 | 381 |
| 472 | 20241115 | 122000 | 8061453750 | 25150 | 25150 | 25150 | 25100 | 782 |
| 473 | 20241115 | 121900 | 8041794250 | 25150 | 25100 | 25250 | 25100 | 308 |
| 474 | 20241115 | 121800 | 8034032850 | 25200 | 25150 | 25250 | 25100 | 932 |
| 475 | 20241115 | 121700 | 8010542650 | 25200 | 25200 | 25200 | 25100 | 178 |
| 476 | 20241115 | 121600 | 8006061500 | 25250 | 25200 | 25300 | 25200 | 161 |
| 477 | 20241115 | 121500 | 8001997900 | 25250 | 25200 | 25300 | 25100 | 420 |
| 478 | 20241115 | 121400 | 7991413000 | 25300 | 25250 | 25300 | 25150 | 348 |
| 479 | 20241115 | 121300 | 7982629300 | 25250 | 25250 | 25400 | 25250 | 251 |
| 480 | 20241115 | 121200 | 7976285000 | 25350 | 25150 | 25350 | 25100 | 902 |
| 481 | 20241115 | 121100 | 7953555400 | 25100 | 25050 | 25150 | 24950 | 576 |
| 482 | 20241115 | 121000 | 7939106350 | 25100 | 25050 | 25100 | 24950 | 3001 |
| 483 | 20241115 | 120900 | 7864077300 | 25000 | 25050 | 25100 | 25000 | 4173 |
| 484 | 20241115 | 120800 | 7759642900 | 25050 | 24950 | 25050 | 24900 | 1370 |
| 485 | 20241115 | 120700 | 7725392050 | 24950 | 24950 | 25000 | 24900 | 442 |
| 486 | 20241115 | 120600 | 7714367400 | 24950 | 24900 | 24950 | 24900 | 185 |
| 487 | 20241115 | 120500 | 7709754100 | 24950 | 24950 | 24950 | 24900 | 740 |
| 488 | 20241115 | 120400 | 7691313750 | 25000 | 24850 | 25050 | 24850 | 885 |
| 489 | 20241115 | 120300 | 7669241450 | 24850 | 24900 | 24950 | 24850 | 1124 |
| 490 | 20241115 | 120200 | 7641306000 | 24900 | 24950 | 24950 | 24900 | 1453 |
| 491 | 20241115 | 120100 | 7605121050 | 25000 | 24900 | 25000 | 24900 | 312 |
| 492 | 20241115 | 120000 | 7597333700 | 24900 | 24950 | 25000 | 24900 | 644 |
| 493 | 20241115 | 115900 | 7581254350 | 24900 | 25000 | 25050 | 24900 | 651 |
| 494 | 20241115 | 115800 | 7565011350 | 25000 | 25000 | 25050 | 24950 | 404 |
| 495 | 20241115 | 115700 | 7554915400 | 25000 | 25050 | 25100 | 24950 | 2076 |
| 496 | 20241115 | 115600 | 7502976050 | 25100 | 25050 | 25100 | 25050 | 163 |
| 497 | 20241115 | 115500 | 7498888500 | 25050 | 25150 | 25200 | 25050 | 293 |
| 498 | 20241115 | 115400 | 7491531250 | 25150 | 25150 | 25150 | 25100 | 199 |
| 499 | 20241115 | 115300 | 7486532400 | 25150 | 25150 | 25150 | 25050 | 392 |
| 500 | 20241115 | 115200 | 7476680950 | 25100 | 25150 | 25150 | 25100 | 331 |
| 501 | 20241115 | 115100 | 7468371300 | 25100 | 25100 | 25100 | 25050 | 262 |
| 502 | 20241115 | 115000 | 7461798600 | 25050 | 25050 | 25100 | 25000 | 574 |
| 503 | 20241115 | 114900 | 7447410400 | 25050 | 25050 | 25100 | 25050 | 210 |
| 504 | 20241115 | 114800 | 7442147650 | 25050 | 25100 | 25100 | 25050 | 565 |
| 505 | 20241115 | 114700 | 7427988300 | 25050 | 25050 | 25100 | 25050 | 337 |
| 506 | 20241115 | 114600 | 7419546300 | 25100 | 25100 | 25100 | 25050 | 324 |
| 507 | 20241115 | 114500 | 7411418800 | 25100 | 25150 | 25150 | 25050 | 606 |
| 508 | 20241115 | 114400 | 7396212750 | 25150 | 25050 | 25150 | 25050 | 735 |
| 509 | 20241115 | 114300 | 7377747000 | 25100 | 25100 | 25100 | 25050 | 384 |
| 510 | 20241115 | 114200 | 7368122350 | 25150 | 25150 | 25150 | 25050 | 581 |
| 511 | 20241115 | 114100 | 7353556700 | 25150 | 25150 | 25200 | 25100 | 316 |
| 512 | 20241115 | 114000 | 7345613200 | 25150 | 25150 | 25200 | 25100 | 213 |
| 513 | 20241115 | 113900 | 7340260200 | 25150 | 25200 | 25200 | 25150 | 308 |
| 514 | 20241115 | 113800 | 7332507800 | 25200 | 25200 | 25200 | 25100 | 378 |
| 515 | 20241115 | 113700 | 7323002100 | 25150 | 25100 | 25200 | 25100 | 420 |
| 516 | 20241115 | 113600 | 7312450200 | 25150 | 25100 | 25150 | 25100 | 175 |
| 517 | 20241115 | 113500 | 7308050300 | 25150 | 25200 | 25250 | 25150 | 520 |
| 518 | 20241115 | 113400 | 7294957850 | 25200 | 25200 | 25250 | 25200 | 110 |
| 519 | 20241115 | 113300 | 7292185700 | 25250 | 25300 | 25350 | 25250 | 155 |
| 520 | 20241115 | 113200 | 7288266350 | 25200 | 25250 | 25350 | 25200 | 827 |
| 521 | 20241115 | 113100 | 7267356800 | 25250 | 25350 | 25350 | 25250 | 119 |
| 522 | 20241115 | 113000 | 7264351450 | 25350 | 25300 | 25350 | 25250 | 360 |
| 523 | 20241115 | 112900 | 7255248050 | 25300 | 25300 | 25350 | 25250 | 144 |
| 524 | 20241115 | 112800 | 7251604400 | 25250 | 25250 | 25300 | 25250 | 273 |
| 525 | 20241115 | 112700 | 7244704650 | 25250 | 25300 | 25300 | 25250 | 291 |
| 526 | 20241115 | 112600 | 7237351050 | 25300 | 25350 | 25350 | 25250 | 340 |
| 527 | 20241115 | 112500 | 7228739050 | 25300 | 25250 | 25350 | 25150 | 503 |
| 528 | 20241115 | 112400 | 7216056850 | 25300 | 25300 | 25400 | 25200 | 853 |
| 529 | 20241115 | 112300 | 7194474100 | 25350 | 25400 | 25400 | 25300 | 182 |
| 530 | 20241115 | 112200 | 7189859700 | 25350 | 25350 | 25400 | 25300 | 397 |
| 531 | 20241115 | 112100 | 7179795350 | 25350 | 25500 | 25500 | 25300 | 1635 |
| 532 | 20241115 | 112000 | 7138247450 | 25500 | 25500 | 25500 | 25400 | 941 |
| 533 | 20241115 | 111900 | 7114272150 | 25450 | 25500 | 25550 | 25400 | 2764 |
| 534 | 20241115 | 111800 | 7043893650 | 25500 | 25450 | 25500 | 25400 | 1072 |
| 535 | 20241115 | 111700 | 7016615000 | 25400 | 25350 | 25400 | 25300 | 714 |
| 536 | 20241115 | 111600 | 6998504750 | 25350 | 25300 | 25400 | 25300 | 161 |
| 537 | 20241115 | 111500 | 6994423350 | 25350 | 25300 | 25350 | 25200 | 1074 |
| 538 | 20241115 | 111400 | 6967255600 | 25300 | 25150 | 25300 | 25150 | 462 |
| 539 | 20241115 | 111300 | 6955589250 | 25200 | 25200 | 25250 | 25150 | 483 |
| 540 | 20241115 | 111200 | 6943417300 | 25200 | 25150 | 25200 | 25100 | 397 |
| 541 | 20241115 | 111100 | 6933440000 | 25150 | 25050 | 25200 | 25050 | 198 |
| 542 | 20241115 | 111000 | 6928466600 | 25100 | 25150 | 25200 | 25050 | 840 |
| 543 | 20241115 | 110900 | 6907373150 | 25200 | 25200 | 25350 | 25150 | 1643 |
| 544 | 20241115 | 110800 | 6865854850 | 25100 | 25200 | 25200 | 25050 | 849 |
| 545 | 20241115 | 110700 | 6844525000 | 25150 | 25000 | 25200 | 25000 | 1208 |
| 546 | 20241115 | 110600 | 6814113350 | 25000 | 25150 | 25200 | 25000 | 857 |
| 547 | 20241115 | 110500 | 6792562600 | 25100 | 24950 | 25100 | 24900 | 1267 |
| 548 | 20241115 | 110400 | 6760895100 | 24950 | 24950 | 25000 | 24900 | 720 |
| 549 | 20241115 | 110300 | 6742930600 | 24950 | 25050 | 25100 | 24950 | 1850 |
| 550 | 20241115 | 110200 | 6696695200 | 25050 | 25150 | 25150 | 25050 | 1358 |
| 551 | 20241115 | 110100 | 6662616750 | 25150 | 25150 | 25200 | 25150 | 1320 |
| 552 | 20241115 | 110000 | 6629381600 | 25150 | 25150 | 25200 | 25100 | 1259 |
| 553 | 20241115 | 105900 | 6597721350 | 25200 | 25150 | 25250 | 25150 | 448 |
| 554 | 20241115 | 105800 | 6586437000 | 25150 | 25100 | 25200 | 25100 | 1766 |
| 555 | 20241115 | 105700 | 6542021150 | 25200 | 25150 | 25200 | 25100 | 1117 |
| 556 | 20241115 | 105600 | 6513957450 | 25100 | 25200 | 25200 | 25100 | 1443 |
| 557 | 20241115 | 105500 | 6477647200 | 25200 | 25200 | 25250 | 25150 | 721 |
| 558 | 20241115 | 105400 | 6459477550 | 25200 | 25200 | 25250 | 25150 | 1143 |
| 559 | 20241115 | 105300 | 6430673700 | 25150 | 25200 | 25250 | 25150 | 353 |
| 560 | 20241115 | 105200 | 6421784000 | 25200 | 25050 | 25200 | 25000 | 1560 |
| 561 | 20241115 | 105100 | 6382613950 | 25000 | 24950 | 25100 | 24950 | 813 |
| 562 | 20241115 | 105000 | 6362298200 | 25050 | 25000 | 25100 | 24950 | 447 |
| 563 | 20241115 | 104900 | 6351118650 | 25000 | 24800 | 25000 | 24750 | 2361 |
| 564 | 20241115 | 104800 | 6292323650 | 24850 | 24800 | 24850 | 24750 | 440 |
| 565 | 20241115 | 104700 | 6281409050 | 24800 | 24800 | 24900 | 24750 | 346 |
| 566 | 20241115 | 104600 | 6272830000 | 24850 | 24800 | 24850 | 24750 | 700 |
| 567 | 20241115 | 104500 | 6255473050 | 24800 | 24800 | 24950 | 24750 | 521 |
| 568 | 20241115 | 104400 | 6242550750 | 24750 | 24750 | 24800 | 24700 | 1616 |
| 569 | 20241115 | 104300 | 6202540200 | 24800 | 24850 | 24900 | 24800 | 1367 |
| 570 | 20241115 | 104200 | 6168635600 | 24850 | 24850 | 24900 | 24850 | 418 |
| 571 | 20241115 | 104100 | 6158247200 | 24850 | 24850 | 24900 | 24800 | 725 |
| 572 | 20241115 | 104000 | 6140229350 | 24850 | 25000 | 25000 | 24850 | 813 |
| 573 | 20241115 | 103900 | 6120005050 | 25000 | 25000 | 25050 | 24950 | 983 |
| 574 | 20241115 | 103800 | 6095459200 | 25050 | 25050 | 25050 | 25000 | 1069 |
| 575 | 20241115 | 103700 | 6068698300 | 25050 | 25100 | 25150 | 25050 | 384 |
| 576 | 20241115 | 103600 | 6059068150 | 25100 | 25050 | 25100 | 25000 | 307 |
| 577 | 20241115 | 103500 | 6051369100 | 25000 | 25150 | 25150 | 24950 | 1941 |
| 578 | 20241115 | 103400 | 6002817500 | 25150 | 25150 | 25250 | 25050 | 1377 |
| 579 | 20241115 | 103300 | 5968178350 | 25150 | 24900 | 25200 | 24900 | 1868 |
| 580 | 20241115 | 103200 | 5921394750 | 24850 | 24800 | 24950 | 24800 | 2435 |
| 581 | 20241115 | 103100 | 5860813100 | 24850 | 24900 | 24900 | 24800 | 1338 |
| 582 | 20241115 | 103000 | 5827569300 | 24850 | 24750 | 24900 | 24700 | 2227 |
| 583 | 20241115 | 102900 | 5772338900 | 24750 | 24550 | 24750 | 24500 | 750 |
| 584 | 20241115 | 102800 | 5753844400 | 24500 | 24450 | 24500 | 24450 | 318 |
| 585 | 20241115 | 102700 | 5746064600 | 24400 | 24550 | 24550 | 24300 | 2514 |
| 586 | 20241115 | 102600 | 5684634650 | 24500 | 24700 | 24700 | 24500 | 1517 |
| 587 | 20241115 | 102500 | 5647278850 | 24750 | 24800 | 24800 | 24750 | 1350 |
| 588 | 20241115 | 102400 | 5613843200 | 24800 | 24650 | 24800 | 24600 | 1699 |
| 589 | 20241115 | 102300 | 5571887050 | 24750 | 24450 | 24750 | 24450 | 881 |
| 590 | 20241115 | 102200 | 5550240050 | 24400 | 24400 | 24450 | 24350 | 2129 |
| 591 | 20241115 | 102100 | 5498328400 | 24400 | 24450 | 24450 | 24400 | 1005 |
| 592 | 20241115 | 102000 | 5473798900 | 24450 | 24400 | 24500 | 24350 | 421 |
| 593 | 20241115 | 101900 | 5463521150 | 24400 | 24400 | 24450 | 24350 | 2107 |
| 594 | 20241115 | 101800 | 5412185350 | 24400 | 24450 | 24500 | 24400 | 1964 |
| 595 | 20241115 | 101700 | 5364190100 | 24450 | 24450 | 24500 | 24450 | 566 |
| 596 | 20241115 | 101600 | 5350342750 | 24500 | 24500 | 24550 | 24450 | 857 |
| 597 | 20241115 | 101500 | 5329345000 | 24500 | 24600 | 24600 | 24500 | 3308 |
| 598 | 20241115 | 101400 | 5248168350 | 24600 | 24500 | 24600 | 24500 | 749 |
| 599 | 20241115 | 101300 | 5229782200 | 24500 | 24500 | 24600 | 24500 | 1429 |
| 600 | 20241115 | 101200 | 5194722750 | 24500 | 24550 | 24600 | 24500 | 971 |
| 601 | 20241115 | 101100 | 5170890250 | 24550 | 24450 | 24600 | 24450 | 1275 |
| 602 | 20241115 | 101000 | 5139637850 | 24500 | 24600 | 24600 | 24450 | 1738 |
| 603 | 20241115 | 100900 | 5097045200 | 24550 | 24500 | 24600 | 24500 | 531 |
| 604 | 20241115 | 100800 | 5084015750 | 24500 | 24550 | 24550 | 24450 | 2491 |
| 605 | 20241115 | 100700 | 5023014350 | 24500 | 24550 | 24550 | 24500 | 861 |
| 606 | 20241115 | 100600 | 5001902050 | 24550 | 24550 | 24600 | 24550 | 484 |
| 607 | 20241115 | 100500 | 4990015300 | 24550 | 24550 | 24700 | 24500 | 1707 |
| 608 | 20241115 | 100400 | 4948047350 | 24600 | 24500 | 24650 | 24450 | 4241 |
| 609 | 20241115 | 100300 | 4844126900 | 24550 | 24550 | 24550 | 24450 | 2873 |
| 610 | 20241115 | 100200 | 4773708250 | 24550 | 24600 | 24700 | 24550 | 3301 |
| 611 | 20241115 | 100100 | 4692600250 | 24600 | 24650 | 24700 | 24600 | 929 |
| 612 | 20241115 | 100000 | 4669704700 | 24700 | 24600 | 24750 | 24550 | 2212 |
| 613 | 20241115 | 095900 | 4615158650 | 24600 | 24650 | 24650 | 24600 | 1332 |
| 614 | 20241115 | 095800 | 4582359400 | 24600 | 24750 | 24750 | 24600 | 4250 |
| 615 | 20241115 | 095700 | 4477512500 | 24800 | 24800 | 24850 | 24750 | 1212 |
| 616 | 20241115 | 095600 | 4447452800 | 24850 | 24700 | 24850 | 24700 | 1700 |
| 617 | 20241115 | 095500 | 4405337250 | 24700 | 24900 | 24900 | 24700 | 2152 |
| 618 | 20241115 | 095400 | 4351969500 | 24900 | 24950 | 25000 | 24850 | 2505 |
| 619 | 20241115 | 095300 | 4289510750 | 25000 | 25000 | 25050 | 24850 | 2489 |
| 620 | 20241115 | 095200 | 4227456300 | 25000 | 25000 | 25100 | 25000 | 5510 |
| 621 | 20241115 | 095100 | 4089649900 | 25000 | 25000 | 25150 | 25000 | 2033 |
| 622 | 20241115 | 095000 | 4038687650 | 25000 | 24950 | 25000 | 24900 | 1926 |
| 623 | 20241115 | 094900 | 3990560800 | 24900 | 24900 | 24950 | 24750 | 4712 |
| 624 | 20241115 | 094800 | 3873543650 | 25000 | 25100 | 25100 | 24850 | 5922 |
| 625 | 20241115 | 094700 | 3725327450 | 25150 | 25100 | 25150 | 25100 | 2194 |
| 626 | 20241115 | 094600 | 3670186400 | 25150 | 25300 | 25350 | 25100 | 10266 |
| 627 | 20241115 | 094500 | 3411639750 | 25300 | 25300 | 25350 | 25300 | 1454 |
| 628 | 20241115 | 094400 | 3374828250 | 25350 | 25350 | 25400 | 25250 | 4518 |
| 629 | 20241115 | 094300 | 3260376250 | 25400 | 25400 | 25450 | 25350 | 1847 |
| 630 | 20241115 | 094200 | 3213441900 | 25400 | 25350 | 25450 | 25350 | 1321 |
| 631 | 20241115 | 094100 | 3179902850 | 25350 | 25250 | 25350 | 25250 | 6022 |
| 632 | 20241115 | 094000 | 3027677900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 633 | 20241115 | 093900 | 3027677900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 634 | 20241115 | 093800 | 3027677900 | 25250 | 25500 | 25500 | 25250 | 11373 |
| 635 | 20241115 | 093700 | 2738951200 | 25450 | 25500 | 25550 | 25450 | 1112 |
| 636 | 20241115 | 093600 | 2710610500 | 25500 | 25650 | 25650 | 25500 | 1415 |
| 637 | 20241115 | 093500 | 2674413400 | 25600 | 25650 | 25700 | 25500 | 2011 |
| 638 | 20241115 | 093400 | 2622879500 | 25700 | 25600 | 25700 | 25550 | 1940 |
| 639 | 20241115 | 093300 | 2573143350 | 25600 | 25600 | 25650 | 25550 | 689 |
| 640 | 20241115 | 093200 | 2555523800 | 25550 | 25500 | 25550 | 25400 | 3208 |
| 641 | 20241115 | 093100 | 2473751650 | 25500 | 25700 | 25700 | 25500 | 4512 |
| 642 | 20241115 | 093000 | 2358258750 | 25700 | 26000 | 26050 | 25650 | 6584 |
| 643 | 20241115 | 092900 | 2188316900 | 26000 | 25800 | 26000 | 25750 | 797 |
| 644 | 20241115 | 092800 | 2167718300 | 25900 | 25800 | 25900 | 25800 | 262 |
| 645 | 20241115 | 092700 | 2160947200 | 25750 | 25700 | 25750 | 25650 | 2294 |
| 646 | 20241115 | 092600 | 2102002150 | 25700 | 25800 | 25850 | 25700 | 981 |
| 647 | 20241115 | 092500 | 2076758500 | 25750 | 25850 | 25850 | 25750 | 1281 |
| 648 | 20241115 | 092400 | 2043710950 | 25850 | 25900 | 25950 | 25800 | 1879 |
| 649 | 20241115 | 092300 | 1995155200 | 25900 | 26050 | 26100 | 25900 | 1054 |
| 650 | 20241115 | 092200 | 1967745150 | 26000 | 26050 | 26250 | 25850 | 2573 |
| 651 | 20241115 | 092100 | 1900947600 | 26050 | 26150 | 26200 | 26000 | 1520 |
| 652 | 20241115 | 092000 | 1861238450 | 26150 | 26100 | 26300 | 26000 | 1838 |
| 653 | 20241115 | 091900 | 1813140100 | 26000 | 25900 | 26050 | 25850 | 2056 |
| 654 | 20241115 | 091800 | 1759827050 | 25900 | 25900 | 25950 | 25850 | 902 |
| 655 | 20241115 | 091700 | 1736471750 | 25800 | 25750 | 25900 | 25700 | 853 |
| 656 | 20241115 | 091600 | 1714470500 | 25700 | 25850 | 25850 | 25700 | 4725 |
| 657 | 20241115 | 091500 | 1592792200 | 25850 | 25850 | 26000 | 25800 | 1425 |
| 658 | 20241115 | 091400 | 1555932700 | 25850 | 25750 | 25850 | 25700 | 1709 |
| 659 | 20241115 | 091300 | 1511900250 | 25750 | 25850 | 26000 | 25650 | 2425 |
| 660 | 20241115 | 091200 | 1449389600 | 26000 | 25950 | 26200 | 25850 | 2155 |
| 661 | 20241115 | 091100 | 1393415850 | 25850 | 25800 | 26000 | 25650 | 4271 |
| 662 | 20241115 | 091000 | 1283241750 | 25800 | 25950 | 25950 | 25650 | 5248 |
| 663 | 20241115 | 090900 | 1147999450 | 25950 | 26100 | 26100 | 25850 | 5746 |
| 664 | 20241115 | 090800 | 998557800 | 26050 | 26450 | 26450 | 26050 | 3994 |
| 665 | 20241115 | 090700 | 893673850 | 26500 | 26700 | 26800 | 26500 | 1066 |
| 666 | 20241115 | 090600 | 865236250 | 26600 | 26450 | 26600 | 26250 | 3124 |
| 667 | 20241115 | 090500 | 782830400 | 26500 | 26750 | 26800 | 26450 | 2978 |
| 668 | 20241115 | 090400 | 703576500 | 26750 | 26700 | 26800 | 26400 | 3198 |
| 669 | 20241115 | 090300 | 618528250 | 26700 | 27000 | 27250 | 26700 | 4008 |
| 670 | 20241115 | 090200 | 510800500 | 27000 | 27700 | 27700 | 26950 | 5512 |
| 671 | 20241115 | 090100 | 360103350 | 27900 | 27300 | 27900 | 27250 | 1197 |
| 672 | 20241115 | 090000 | 327165250 | 27250 | 28000 | 28100 | 27150 | 11775 |