37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 203000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 3 | 20241115 | 202900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20241115 | 202800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20241115 | 202700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20241115 | 202600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20241115 | 202500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20241115 | 202400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20241115 | 202300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20241115 | 202200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20241115 | 202100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20241115 | 202000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20241115 | 201900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20241115 | 201800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20241115 | 201700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20241115 | 201600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20241115 | 201500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20241115 | 201400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20241115 | 201300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20241115 | 201200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20241115 | 201100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20241115 | 201000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20241115 | 200900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20241115 | 200800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20241115 | 200700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20241115 | 200600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20241115 | 200500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20241115 | 200400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20241115 | 200300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20241115 | 200200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20241115 | 200100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20241115 | 200000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 33 | 20241115 | 195900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20241115 | 195800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20241115 | 195700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20241115 | 195600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20241115 | 195500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20241115 | 195400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20241115 | 195300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20241115 | 195200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20241115 | 195100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20241115 | 195000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20241115 | 194900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20241115 | 194800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20241115 | 194700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20241115 | 194600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20241115 | 194500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20241115 | 194400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20241115 | 194300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20241115 | 194200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20241115 | 194100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20241115 | 194000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20241115 | 193900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20241115 | 193800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20241115 | 193700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20241115 | 193600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20241115 | 193500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20241115 | 193400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20241115 | 193300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20241115 | 193200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20241115 | 193100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20241115 | 193000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 63 | 20241115 | 192900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20241115 | 192800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20241115 | 192700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20241115 | 192600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20241115 | 192500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20241115 | 192400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20241115 | 192300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20241115 | 192200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20241115 | 192100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20241115 | 192000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20241115 | 191900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20241115 | 191800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20241115 | 191700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20241115 | 191600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20241115 | 191500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20241115 | 191400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20241115 | 191300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20241115 | 191200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20241115 | 191100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20241115 | 191000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20241115 | 190900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20241115 | 190800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20241115 | 190700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20241115 | 190600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20241115 | 190500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20241115 | 190400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20241115 | 190300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20241115 | 190200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20241115 | 190100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20241115 | 190000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 93 | 20241115 | 185900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20241115 | 185800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20241115 | 185700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20241115 | 185600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20241115 | 185500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20241115 | 185400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20241115 | 185300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20241115 | 185200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20241115 | 185100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20241115 | 185000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20241115 | 184900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20241115 | 184800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20241115 | 184700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20241115 | 184600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20241115 | 184500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20241115 | 184400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20241115 | 184300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20241115 | 184200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20241115 | 184100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20241115 | 184000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20241115 | 183900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20241115 | 183800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20241115 | 183700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20241115 | 183600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20241115 | 183500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20241115 | 183400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20241115 | 183300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20241115 | 183200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20241115 | 183100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20241115 | 183000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 123 | 20241115 | 182900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20241115 | 182800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20241115 | 182700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20241115 | 182600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20241115 | 182500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20241115 | 182400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20241115 | 182300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20241115 | 182200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20241115 | 182100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20241115 | 182000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20241115 | 181900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20241115 | 181800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20241115 | 181700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20241115 | 181600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20241115 | 181500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20241115 | 181400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20241115 | 181300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20241115 | 181200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20241115 | 181100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20241115 | 181000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20241115 | 180900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20241115 | 180800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20241115 | 180700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20241115 | 180600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20241115 | 180500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20241115 | 180400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20241115 | 180300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20241115 | 180200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20241115 | 180100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20241115 | 180000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 153 | 20241115 | 175900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20241115 | 175800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20241115 | 175700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20241115 | 175600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20241115 | 175500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20241115 | 175400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20241115 | 175300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20241115 | 175200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20241115 | 175100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20241115 | 175000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20241115 | 174900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20241115 | 174800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20241115 | 174700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20241115 | 174600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20241115 | 174500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20241115 | 174400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20241115 | 174300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20241115 | 174200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20241115 | 174100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20241115 | 174000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20241115 | 173900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20241115 | 173800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20241115 | 173700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20241115 | 173600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20241115 | 173500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20241115 | 173400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20241115 | 173300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20241115 | 173200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20241115 | 173100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20241115 | 173000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 183 | 20241115 | 172900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20241115 | 172800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20241115 | 172700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20241115 | 172600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20241115 | 172500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20241115 | 172400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20241115 | 172300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20241115 | 172200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20241115 | 172100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20241115 | 172000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20241115 | 171900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20241115 | 171800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20241115 | 171700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20241115 | 171600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20241115 | 171500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20241115 | 171400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20241115 | 171300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20241115 | 171200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20241115 | 171100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20241115 | 171000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20241115 | 170900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20241115 | 170800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20241115 | 170700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20241115 | 170600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20241115 | 170500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20241115 | 170400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20241115 | 170300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20241115 | 170200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20241115 | 170100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20241115 | 170000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 213 | 20241115 | 165900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 214 | 20241115 | 165800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 215 | 20241115 | 165700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 216 | 20241115 | 165600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 217 | 20241115 | 165500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 218 | 20241115 | 165400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 219 | 20241115 | 165300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 220 | 20241115 | 165200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 221 | 20241115 | 165100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 222 | 20241115 | 165000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 223 | 20241115 | 164900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 224 | 20241115 | 164800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 225 | 20241115 | 164700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 226 | 20241115 | 164600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 227 | 20241115 | 164500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 228 | 20241115 | 164400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 229 | 20241115 | 164300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 230 | 20241115 | 164200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 231 | 20241115 | 164100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 232 | 20241115 | 164000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 233 | 20241115 | 163900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20241115 | 163800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20241115 | 163700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20241115 | 163600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20241115 | 163500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20241115 | 163400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20241115 | 163300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20241115 | 163200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20241115 | 163100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20241115 | 163000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 243 | 20241115 | 162900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20241115 | 162800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20241115 | 162700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20241115 | 162600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20241115 | 162500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20241115 | 162400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20241115 | 162300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 250 | 20241115 | 162200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 251 | 20241115 | 162100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 252 | 20241115 | 162000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 253 | 20241115 | 161900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 254 | 20241115 | 161800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 255 | 20241115 | 161700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 256 | 20241115 | 161600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20241115 | 161500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 258 | 20241115 | 161400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 259 | 20241115 | 161300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 260 | 20241115 | 161200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 261 | 20241115 | 161100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 262 | 20241115 | 161000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 263 | 20241115 | 160900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 264 | 20241115 | 160800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 265 | 20241115 | 160700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 266 | 20241115 | 160600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 267 | 20241115 | 160500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 268 | 20241115 | 160400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 269 | 20241115 | 160300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 270 | 20241115 | 160200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 271 | 20241115 | 160100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 272 | 20241115 | 160000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 2576 |
| 273 | 20241115 | 155900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 274 | 20241115 | 155800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 275 | 20241115 | 155700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 276 | 20241115 | 155600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 277 | 20241115 | 155500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 278 | 20241115 | 155400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 279 | 20241115 | 155300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 280 | 20241115 | 155200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 281 | 20241115 | 155100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 282 | 20241115 | 155000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 283 | 20241115 | 154900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20241115 | 154800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20241115 | 154700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20241115 | 154600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20241115 | 154500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20241115 | 154400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20241115 | 154300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 290 | 20241115 | 154200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20241115 | 154100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 292 | 20241115 | 154000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 293 | 20241115 | 153900 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 294 | 20241115 | 153800 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 295 | 20241115 | 153700 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 296 | 20241115 | 153600 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 297 | 20241115 | 153500 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 298 | 20241115 | 153400 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 299 | 20241115 | 153300 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 300 | 20241115 | 153200 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 301 | 20241115 | 153100 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 302 | 20241115 | 153000 | 16431195400 | 44600 | 44600 | 44600 | 44600 | 5152 |
| 303 | 20241115 | 152900 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 304 | 20241115 | 152800 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 305 | 20241115 | 152700 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 306 | 20241115 | 152600 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 307 | 20241115 | 152500 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 308 | 20241115 | 152400 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 309 | 20241115 | 152300 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 310 | 20241115 | 152200 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 311 | 20241115 | 152100 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 312 | 20241115 | 152000 | 16316305800 | 44600 | 44600 | 44600 | 44600 | 0 |
| 313 | 20241115 | 151900 | 16316305800 | 44600 | 44650 | 44700 | 44600 | 1288 |
| 314 | 20241115 | 151800 | 16258840850 | 44650 | 44650 | 44650 | 44650 | 364 |
| 315 | 20241115 | 151700 | 16242588250 | 44600 | 44650 | 44650 | 44600 | 296 |
| 316 | 20241115 | 151600 | 16229376950 | 44700 | 44750 | 44750 | 44650 | 526 |
| 317 | 20241115 | 151500 | 16205873950 | 44750 | 44750 | 44750 | 44700 | 191 |
| 318 | 20241115 | 151400 | 16197334100 | 44750 | 44750 | 44750 | 44700 | 814 |
| 319 | 20241115 | 151300 | 16160921550 | 44800 | 44850 | 44850 | 44750 | 494 |
| 320 | 20241115 | 151200 | 16138799000 | 44800 | 44800 | 44850 | 44800 | 208 |
| 321 | 20241115 | 151100 | 16129479450 | 44800 | 44750 | 44850 | 44750 | 108 |
| 322 | 20241115 | 151000 | 16124640900 | 44800 | 44800 | 44800 | 44750 | 357 |
| 323 | 20241115 | 150900 | 16108647450 | 44800 | 44850 | 44900 | 44800 | 206 |
| 324 | 20241115 | 150800 | 16099408500 | 44850 | 44850 | 44900 | 44850 | 220 |
| 325 | 20241115 | 150700 | 16089541450 | 44850 | 44800 | 44900 | 44800 | 662 |
| 326 | 20241115 | 150600 | 16059858350 | 44850 | 44850 | 44850 | 44800 | 98 |
| 327 | 20241115 | 150500 | 16055463700 | 44850 | 44800 | 44850 | 44750 | 724 |
| 328 | 20241115 | 150400 | 16023027900 | 44800 | 44850 | 44850 | 44750 | 633 |
| 329 | 20241115 | 150300 | 15994673100 | 44850 | 44900 | 44900 | 44800 | 549 |
| 330 | 20241115 | 150200 | 15970045000 | 44900 | 44900 | 44950 | 44900 | 207 |
| 331 | 20241115 | 150100 | 15960747650 | 44900 | 44850 | 44900 | 44800 | 217 |
| 332 | 20241115 | 150000 | 15951017400 | 44850 | 44750 | 44850 | 44750 | 1166 |
| 333 | 20241115 | 145900 | 15898837700 | 44750 | 44900 | 44950 | 44750 | 3112 |
| 334 | 20241115 | 145800 | 15759306800 | 44900 | 44900 | 44950 | 44850 | 212 |
| 335 | 20241115 | 145700 | 15749797100 | 44900 | 44950 | 44950 | 44850 | 201 |
| 336 | 20241115 | 145600 | 15740773150 | 44950 | 44950 | 45000 | 44900 | 277 |
| 337 | 20241115 | 145500 | 15728325100 | 45000 | 44850 | 45000 | 44850 | 41 |
| 338 | 20241115 | 145400 | 15726483550 | 44900 | 45000 | 45000 | 44850 | 1358 |
| 339 | 20241115 | 145300 | 15665488800 | 45000 | 45000 | 45000 | 44950 | 64 |
| 340 | 20241115 | 145200 | 15662610000 | 45000 | 45000 | 45050 | 44950 | 155 |
| 341 | 20241115 | 145100 | 15655636750 | 45000 | 45000 | 45050 | 45000 | 99 |
| 342 | 20241115 | 145000 | 15651180950 | 45050 | 45000 | 45050 | 44950 | 291 |
| 343 | 20241115 | 144900 | 15638087600 | 45000 | 45000 | 45000 | 44950 | 76 |
| 344 | 20241115 | 144800 | 15634669100 | 45050 | 44950 | 45100 | 44950 | 218 |
| 345 | 20241115 | 144700 | 15624859600 | 45000 | 45000 | 45000 | 44900 | 217 |
| 346 | 20241115 | 144600 | 15615100750 | 45000 | 45000 | 45100 | 45000 | 139 |
| 347 | 20241115 | 144500 | 15608841550 | 45000 | 44850 | 45200 | 44850 | 214 |
| 348 | 20241115 | 144400 | 15599221950 | 45000 | 45100 | 45100 | 44850 | 774 |
| 349 | 20241115 | 144300 | 15564422250 | 45000 | 45200 | 45200 | 45000 | 620 |
| 350 | 20241115 | 144200 | 15536455750 | 45150 | 45200 | 45250 | 45150 | 83 |
| 351 | 20241115 | 144100 | 15532704750 | 45250 | 45300 | 45300 | 45200 | 201 |
| 352 | 20241115 | 144000 | 15523608100 | 45300 | 45350 | 45350 | 45300 | 319 |
| 353 | 20241115 | 143900 | 15509141700 | 45300 | 45350 | 45600 | 45300 | 96 |
| 354 | 20241115 | 143800 | 15504786050 | 45400 | 45150 | 45900 | 45100 | 2324 |
| 355 | 20241115 | 143700 | 15398929300 | 45150 | 45150 | 45150 | 45150 | 75 |
| 356 | 20241115 | 143600 | 15395543050 | 45200 | 45100 | 45200 | 45100 | 85 |
| 357 | 20241115 | 143500 | 15391704800 | 45150 | 45150 | 45150 | 45150 | 117 |
| 358 | 20241115 | 143400 | 15386422250 | 45150 | 45100 | 45200 | 45050 | 226 |
| 359 | 20241115 | 143300 | 15376228400 | 45050 | 45000 | 45100 | 45000 | 229 |
| 360 | 20241115 | 143200 | 15365912300 | 45000 | 44950 | 45000 | 44950 | 213 |
| 361 | 20241115 | 143100 | 15356328100 | 45000 | 44900 | 45000 | 44750 | 995 |
| 362 | 20241115 | 143000 | 15311677250 | 44950 | 45000 | 45050 | 44950 | 162 |
| 363 | 20241115 | 142900 | 15304388350 | 45050 | 45000 | 45050 | 45000 | 74 |
| 364 | 20241115 | 142800 | 15301058150 | 45000 | 45000 | 45100 | 45000 | 216 |
| 365 | 20241115 | 142700 | 15291335050 | 44950 | 44950 | 45000 | 44900 | 174 |
| 366 | 20241115 | 142600 | 15283514450 | 44950 | 44900 | 44950 | 44850 | 1194 |
| 367 | 20241115 | 142500 | 15229904000 | 44800 | 44750 | 44900 | 44750 | 136 |
| 368 | 20241115 | 142400 | 15223810700 | 44800 | 44850 | 44850 | 44750 | 800 |
| 369 | 20241115 | 142300 | 15187954500 | 44850 | 44950 | 44950 | 44850 | 33 |
| 370 | 20241115 | 142200 | 15186473000 | 44900 | 44900 | 44950 | 44850 | 387 |
| 371 | 20241115 | 142100 | 15169099300 | 44900 | 45100 | 45100 | 44850 | 1240 |
| 372 | 20241115 | 142000 | 15113359650 | 45100 | 45000 | 45100 | 45000 | 43 |
| 373 | 20241115 | 141900 | 15111423500 | 45000 | 45050 | 45100 | 45000 | 715 |
| 374 | 20241115 | 141800 | 15079245900 | 45100 | 44950 | 45100 | 44900 | 190 |
| 375 | 20241115 | 141700 | 15070698450 | 44900 | 44950 | 45000 | 44800 | 386 |
| 376 | 20241115 | 141600 | 15053353250 | 44750 | 44700 | 44900 | 44650 | 5301 |
| 377 | 20241115 | 141500 | 14815728200 | 44700 | 44650 | 44700 | 44600 | 454 |
| 378 | 20241115 | 141400 | 14795457500 | 44650 | 44700 | 44700 | 44650 | 147 |
| 379 | 20241115 | 141300 | 14788890200 | 44700 | 44700 | 44700 | 44650 | 113 |
| 380 | 20241115 | 141200 | 14783843500 | 44700 | 44650 | 44700 | 44650 | 111 |
| 381 | 20241115 | 141100 | 14778887050 | 44700 | 44700 | 44700 | 44650 | 180 |
| 382 | 20241115 | 141000 | 14770846650 | 44650 | 44700 | 44800 | 44600 | 967 |
| 383 | 20241115 | 140900 | 14727676350 | 44700 | 44650 | 44700 | 44650 | 241 |
| 384 | 20241115 | 140800 | 14716910450 | 44700 | 44700 | 44700 | 44650 | 61 |
| 385 | 20241115 | 140700 | 14714185700 | 44700 | 44700 | 44750 | 44650 | 48 |
| 386 | 20241115 | 140600 | 14712039700 | 44700 | 44750 | 44750 | 44650 | 537 |
| 387 | 20241115 | 140500 | 14688039200 | 44750 | 44600 | 44750 | 44600 | 136 |
| 388 | 20241115 | 140400 | 14681964200 | 44600 | 44600 | 44650 | 44600 | 182 |
| 389 | 20241115 | 140300 | 14673844750 | 44600 | 44600 | 44650 | 44600 | 212 |
| 390 | 20241115 | 140200 | 14664382900 | 44600 | 44600 | 44650 | 44600 | 228 |
| 391 | 20241115 | 140100 | 14654212200 | 44650 | 44600 | 44650 | 44600 | 99 |
| 392 | 20241115 | 140000 | 14649796500 | 44650 | 44550 | 44650 | 44500 | 119 |
| 393 | 20241115 | 135900 | 14644491050 | 44550 | 44450 | 44550 | 44450 | 334 |
| 394 | 20241115 | 135800 | 14629625550 | 44450 | 44600 | 44600 | 44450 | 569 |
| 395 | 20241115 | 135700 | 14604282550 | 44600 | 44700 | 44700 | 44600 | 200 |
| 396 | 20241115 | 135600 | 14595351950 | 44700 | 45000 | 45000 | 44650 | 2072 |
| 397 | 20241115 | 135500 | 14502373100 | 45000 | 45150 | 45250 | 45000 | 1703 |
| 398 | 20241115 | 135400 | 14425634600 | 45200 | 45150 | 45200 | 45100 | 454 |
| 399 | 20241115 | 135300 | 14405131950 | 45100 | 45200 | 45300 | 45100 | 510 |
| 400 | 20241115 | 135200 | 14382091250 | 45200 | 45150 | 45200 | 45100 | 135 |
| 401 | 20241115 | 135100 | 14375997400 | 45150 | 45250 | 45250 | 45100 | 883 |
| 402 | 20241115 | 135000 | 14336113050 | 45200 | 45150 | 45250 | 45150 | 2804 |
| 403 | 20241115 | 134900 | 14209373850 | 45150 | 45200 | 45200 | 45100 | 440 |
| 404 | 20241115 | 134800 | 14189508800 | 45150 | 45450 | 45550 | 45100 | 4830 |
| 405 | 20241115 | 134700 | 13970637850 | 45450 | 45400 | 45500 | 45400 | 939 |
| 406 | 20241115 | 134600 | 13927951550 | 45400 | 45400 | 45400 | 45350 | 297 |
| 407 | 20241115 | 134500 | 13914477050 | 45400 | 45600 | 45600 | 45400 | 1680 |
| 408 | 20241115 | 134400 | 13838009850 | 45600 | 45600 | 45600 | 45550 | 242 |
| 409 | 20241115 | 134300 | 13826978850 | 45600 | 45550 | 45600 | 45550 | 275 |
| 410 | 20241115 | 134200 | 13814442850 | 45600 | 45550 | 45600 | 45500 | 529 |
| 411 | 20241115 | 134100 | 13790349950 | 45550 | 45350 | 45550 | 45350 | 138 |
| 412 | 20241115 | 134000 | 13784084350 | 45300 | 45300 | 45300 | 45300 | 94 |
| 413 | 20241115 | 133900 | 13779826150 | 45300 | 45300 | 45350 | 45250 | 146 |
| 414 | 20241115 | 133800 | 13773213500 | 45300 | 45250 | 45300 | 45200 | 201 |
| 415 | 20241115 | 133700 | 13764122400 | 45200 | 45350 | 45350 | 45200 | 425 |
| 416 | 20241115 | 133600 | 13744876300 | 45300 | 45400 | 45400 | 45300 | 113 |
| 417 | 20241115 | 133500 | 13739753150 | 45300 | 45350 | 45650 | 45300 | 1607 |
| 418 | 20241115 | 133400 | 13666704750 | 45400 | 45400 | 45400 | 45300 | 1110 |
| 419 | 20241115 | 133300 | 13616324200 | 45400 | 45500 | 45500 | 45400 | 320 |
| 420 | 20241115 | 133200 | 13601779150 | 45500 | 45200 | 45500 | 45200 | 868 |
| 421 | 20241115 | 133100 | 13562435300 | 45150 | 45100 | 45150 | 44950 | 639 |
| 422 | 20241115 | 133000 | 13533660100 | 45050 | 45050 | 45050 | 45000 | 397 |
| 423 | 20241115 | 132900 | 13515776250 | 45050 | 44850 | 45200 | 44850 | 1221 |
| 424 | 20241115 | 132800 | 13460794400 | 44850 | 44800 | 44850 | 44750 | 187 |
| 425 | 20241115 | 132700 | 13452409100 | 44800 | 44800 | 44850 | 44750 | 101 |
| 426 | 20241115 | 132600 | 13447887900 | 44800 | 44800 | 44800 | 44700 | 86 |
| 427 | 20241115 | 132500 | 13444039600 | 44750 | 44750 | 44800 | 44700 | 179 |
| 428 | 20241115 | 132400 | 13436034700 | 44750 | 44700 | 44800 | 44700 | 149 |
| 429 | 20241115 | 132300 | 13429370650 | 44700 | 44800 | 44850 | 44650 | 283 |
| 430 | 20241115 | 132200 | 13416699200 | 44800 | 44550 | 44800 | 44550 | 552 |
| 431 | 20241115 | 132100 | 13392027750 | 44600 | 44450 | 44600 | 44450 | 414 |
| 432 | 20241115 | 132000 | 13373595550 | 44450 | 44450 | 44450 | 44400 | 100 |
| 433 | 20241115 | 131900 | 13369151500 | 44400 | 44350 | 44450 | 44250 | 1234 |
| 434 | 20241115 | 131800 | 13314476500 | 44300 | 44650 | 44700 | 44300 | 2693 |
| 435 | 20241115 | 131700 | 13194563500 | 44700 | 44700 | 44700 | 44650 | 392 |
| 436 | 20241115 | 131600 | 13177041850 | 44700 | 44650 | 44750 | 44650 | 771 |
| 437 | 20241115 | 131500 | 13142597450 | 44700 | 44700 | 44700 | 44650 | 766 |
| 438 | 20241115 | 131400 | 13108360500 | 44700 | 44800 | 44800 | 44700 | 275 |
| 439 | 20241115 | 131300 | 13096066250 | 44800 | 44650 | 44900 | 44650 | 676 |
| 440 | 20241115 | 131200 | 13065800900 | 44700 | 44750 | 44800 | 44650 | 529 |
| 441 | 20241115 | 131100 | 13042155500 | 44750 | 44850 | 44850 | 44750 | 192 |
| 442 | 20241115 | 131000 | 13033557400 | 44850 | 44750 | 44900 | 44700 | 655 |
| 443 | 20241115 | 130900 | 13004203050 | 44750 | 44900 | 45000 | 44700 | 1525 |
| 444 | 20241115 | 130800 | 12935737500 | 44900 | 44900 | 44900 | 44850 | 800 |
| 445 | 20241115 | 130700 | 12899822000 | 44950 | 44750 | 44950 | 44700 | 544 |
| 446 | 20241115 | 130600 | 12875431350 | 44750 | 44650 | 44800 | 44650 | 1572 |
| 447 | 20241115 | 130500 | 12805107050 | 44600 | 44400 | 44600 | 44350 | 1511 |
| 448 | 20241115 | 130400 | 12737867800 | 44400 | 44250 | 44450 | 44250 | 1151 |
| 449 | 20241115 | 130300 | 12686868700 | 44250 | 44350 | 44350 | 44200 | 927 |
| 450 | 20241115 | 130200 | 12645808700 | 44350 | 44300 | 44350 | 44300 | 727 |
| 451 | 20241115 | 130100 | 12613598450 | 44300 | 44300 | 44300 | 44250 | 469 |
| 452 | 20241115 | 130000 | 12592826050 | 44300 | 44150 | 44300 | 44100 | 600 |
| 453 | 20241115 | 125900 | 12566315100 | 44100 | 44150 | 44200 | 44100 | 780 |
| 454 | 20241115 | 125800 | 12531867100 | 44200 | 44250 | 44300 | 44150 | 904 |
| 455 | 20241115 | 125700 | 12491879700 | 44300 | 44050 | 44300 | 44000 | 962 |
| 456 | 20241115 | 125600 | 12449420800 | 44100 | 44100 | 44100 | 44050 | 266 |
| 457 | 20241115 | 125500 | 12437697150 | 44100 | 43950 | 44150 | 43900 | 807 |
| 458 | 20241115 | 125400 | 12402197300 | 43950 | 44050 | 44050 | 43900 | 822 |
| 459 | 20241115 | 125300 | 12366071100 | 44100 | 44150 | 44200 | 44000 | 1952 |
| 460 | 20241115 | 125200 | 12279974650 | 44150 | 44100 | 44200 | 44100 | 671 |
| 461 | 20241115 | 125100 | 12250351950 | 44100 | 44000 | 44150 | 43950 | 435 |
| 462 | 20241115 | 125000 | 12231188150 | 44000 | 43950 | 44050 | 43900 | 580 |
| 463 | 20241115 | 124900 | 12205674650 | 43950 | 43800 | 43950 | 43800 | 444 |
| 464 | 20241115 | 124800 | 12186211250 | 43800 | 43850 | 43850 | 43800 | 318 |
| 465 | 20241115 | 124700 | 12172280500 | 43850 | 43800 | 43850 | 43800 | 87 |
| 466 | 20241115 | 124600 | 12168469250 | 43800 | 43850 | 43900 | 43750 | 483 |
| 467 | 20241115 | 124500 | 12147308200 | 43850 | 43900 | 43900 | 43800 | 74 |
| 468 | 20241115 | 124400 | 12144063100 | 43850 | 43750 | 43900 | 43750 | 254 |
| 469 | 20241115 | 124300 | 12132936550 | 43750 | 43850 | 43850 | 43700 | 1027 |
| 470 | 20241115 | 124200 | 12087981700 | 43850 | 43900 | 43950 | 43850 | 830 |
| 471 | 20241115 | 124100 | 12051551800 | 43900 | 43950 | 43950 | 43850 | 416 |
| 472 | 20241115 | 124000 | 12033282450 | 43950 | 43950 | 43950 | 43850 | 664 |
| 473 | 20241115 | 123900 | 12004119100 | 43900 | 43800 | 43950 | 43750 | 377 |
| 474 | 20241115 | 123800 | 11987593100 | 43850 | 43800 | 43900 | 43800 | 469 |
| 475 | 20241115 | 123700 | 11967033000 | 43750 | 43650 | 43750 | 43500 | 865 |
| 476 | 20241115 | 123600 | 11929306550 | 43650 | 43650 | 43750 | 43650 | 259 |
| 477 | 20241115 | 123500 | 11917991450 | 43650 | 43400 | 43700 | 43400 | 1942 |
| 478 | 20241115 | 123400 | 11833511300 | 43400 | 43400 | 43400 | 43300 | 245 |
| 479 | 20241115 | 123300 | 11822887050 | 43350 | 43400 | 43450 | 43350 | 673 |
| 480 | 20241115 | 123200 | 11793682950 | 43400 | 43350 | 43450 | 43350 | 228 |
| 481 | 20241115 | 123100 | 11783790300 | 43400 | 43100 | 43450 | 43100 | 571 |
| 482 | 20241115 | 123000 | 11759096500 | 43100 | 43250 | 43250 | 43100 | 289 |
| 483 | 20241115 | 122900 | 11746622550 | 43200 | 43350 | 43400 | 43200 | 397 |
| 484 | 20241115 | 122800 | 11729435950 | 43300 | 43100 | 43300 | 43100 | 885 |
| 485 | 20241115 | 122700 | 11691165200 | 43100 | 43150 | 43200 | 43100 | 318 |
| 486 | 20241115 | 122600 | 11677449700 | 43150 | 43100 | 43150 | 43000 | 575 |
| 487 | 20241115 | 122500 | 11652652300 | 43100 | 42950 | 43100 | 42950 | 213 |
| 488 | 20241115 | 122400 | 11643497450 | 42950 | 43050 | 43100 | 42900 | 1077 |
| 489 | 20241115 | 122300 | 11597209050 | 43050 | 43000 | 43050 | 42950 | 1331 |
| 490 | 20241115 | 122200 | 11539969550 | 43000 | 42900 | 43000 | 42900 | 744 |
| 491 | 20241115 | 122100 | 11508004600 | 42900 | 42950 | 42950 | 42900 | 302 |
| 492 | 20241115 | 122000 | 11495034600 | 42950 | 42900 | 43000 | 42900 | 229 |
| 493 | 20241115 | 121900 | 11485198500 | 42900 | 42950 | 43000 | 42900 | 253 |
| 494 | 20241115 | 121800 | 11474332600 | 42950 | 42950 | 43000 | 42900 | 357 |
| 495 | 20241115 | 121700 | 11459000700 | 42900 | 42900 | 42950 | 42900 | 419 |
| 496 | 20241115 | 121600 | 11441017850 | 42900 | 42950 | 42950 | 42900 | 426 |
| 497 | 20241115 | 121500 | 11422734300 | 42950 | 42900 | 43000 | 42800 | 2510 |
| 498 | 20241115 | 121400 | 11315083700 | 42900 | 42950 | 43000 | 42900 | 1606 |
| 499 | 20241115 | 121300 | 11246151250 | 42950 | 42950 | 43000 | 42950 | 455 |
| 500 | 20241115 | 121200 | 11226605050 | 42950 | 43150 | 43150 | 42950 | 4567 |
| 501 | 20241115 | 121100 | 11030177500 | 43100 | 43150 | 43200 | 43100 | 716 |
| 502 | 20241115 | 121000 | 10999289850 | 43150 | 43150 | 43200 | 43150 | 181 |
| 503 | 20241115 | 120900 | 10991477250 | 43150 | 43200 | 43200 | 43150 | 247 |
| 504 | 20241115 | 120800 | 10980813350 | 43150 | 43150 | 43200 | 43150 | 123 |
| 505 | 20241115 | 120700 | 10975505750 | 43150 | 43200 | 43200 | 43150 | 455 |
| 506 | 20241115 | 120600 | 10955860200 | 43150 | 43200 | 43200 | 43150 | 227 |
| 507 | 20241115 | 120500 | 10946064700 | 43150 | 43150 | 43200 | 43100 | 180 |
| 508 | 20241115 | 120400 | 10938297650 | 43100 | 43050 | 43200 | 43000 | 1119 |
| 509 | 20241115 | 120300 | 10890108850 | 43050 | 43150 | 43150 | 43000 | 7825 |
| 510 | 20241115 | 120200 | 10553270350 | 43100 | 43200 | 43200 | 43100 | 2049 |
| 511 | 20241115 | 120100 | 10464834150 | 43150 | 43250 | 43250 | 43150 | 2014 |
| 512 | 20241115 | 120000 | 10377824850 | 43250 | 43250 | 43300 | 43250 | 165 |
| 513 | 20241115 | 115900 | 10370686800 | 43250 | 43250 | 43300 | 43250 | 117 |
| 514 | 20241115 | 115800 | 10365625900 | 43300 | 43300 | 43350 | 43250 | 236 |
| 515 | 20241115 | 115700 | 10355410600 | 43250 | 43450 | 43500 | 43250 | 3167 |
| 516 | 20241115 | 115600 | 10218090550 | 43450 | 43500 | 43550 | 43450 | 246 |
| 517 | 20241115 | 115500 | 10207395600 | 43500 | 43450 | 43550 | 43400 | 539 |
| 518 | 20241115 | 115400 | 10183970900 | 43400 | 43450 | 43500 | 43400 | 283 |
| 519 | 20241115 | 115300 | 10171674450 | 43450 | 43450 | 43500 | 43400 | 270 |
| 520 | 20241115 | 115200 | 10159946350 | 43450 | 43400 | 43450 | 43400 | 233 |
| 521 | 20241115 | 115100 | 10149830300 | 43400 | 43450 | 43450 | 43400 | 254 |
| 522 | 20241115 | 115000 | 10138799800 | 43450 | 43400 | 43450 | 43400 | 260 |
| 523 | 20241115 | 114900 | 10127515250 | 43400 | 43450 | 43450 | 43350 | 708 |
| 524 | 20241115 | 114800 | 10096786000 | 43400 | 43350 | 43450 | 43350 | 568 |
| 525 | 20241115 | 114700 | 10072144700 | 43350 | 43350 | 43400 | 43350 | 222 |
| 526 | 20241115 | 114600 | 10062517900 | 43350 | 43400 | 43400 | 43350 | 129 |
| 527 | 20241115 | 114500 | 10056925550 | 43350 | 43350 | 43450 | 43350 | 281 |
| 528 | 20241115 | 114400 | 10044734000 | 43400 | 43400 | 43400 | 43350 | 651 |
| 529 | 20241115 | 114300 | 10016482550 | 43400 | 43500 | 43500 | 43350 | 1311 |
| 530 | 20241115 | 114200 | 9959593050 | 43400 | 43650 | 43650 | 43400 | 7067 |
| 531 | 20241115 | 114100 | 9651701100 | 43750 | 43700 | 43750 | 43700 | 783 |
| 532 | 20241115 | 114000 | 9617483300 | 43750 | 43700 | 43750 | 43700 | 250 |
| 533 | 20241115 | 113900 | 9606555300 | 43750 | 43750 | 43800 | 43700 | 173 |
| 534 | 20241115 | 113800 | 9598988400 | 43800 | 43700 | 43800 | 43650 | 228 |
| 535 | 20241115 | 113700 | 9589018650 | 43650 | 43650 | 43700 | 43650 | 367 |
| 536 | 20241115 | 113600 | 9572987900 | 43650 | 43700 | 43700 | 43650 | 249 |
| 537 | 20241115 | 113500 | 9562110500 | 43750 | 43700 | 43750 | 43650 | 190 |
| 538 | 20241115 | 113400 | 9553808600 | 43650 | 43950 | 44000 | 43650 | 4468 |
| 539 | 20241115 | 113300 | 9358043900 | 43950 | 44050 | 44050 | 43950 | 194 |
| 540 | 20241115 | 113200 | 9349506700 | 44050 | 43950 | 44050 | 43950 | 493 |
| 541 | 20241115 | 113100 | 9327818600 | 43950 | 43900 | 43950 | 43850 | 340 |
| 542 | 20241115 | 113000 | 9312885850 | 43850 | 43850 | 43850 | 43800 | 407 |
| 543 | 20241115 | 112900 | 9295045500 | 43900 | 43850 | 43900 | 43800 | 250 |
| 544 | 20241115 | 112800 | 9284083600 | 43850 | 43900 | 43900 | 43800 | 378 |
| 545 | 20241115 | 112700 | 9267506350 | 43900 | 43950 | 44000 | 43900 | 250 |
| 546 | 20241115 | 112600 | 9256524950 | 43900 | 43900 | 43950 | 43850 | 707 |
| 547 | 20241115 | 112500 | 9225496350 | 43900 | 43900 | 43950 | 43850 | 344 |
| 548 | 20241115 | 112400 | 9210397700 | 43850 | 43750 | 44000 | 43750 | 303 |
| 549 | 20241115 | 112300 | 9197107950 | 43800 | 43750 | 43800 | 43700 | 434 |
| 550 | 20241115 | 112200 | 9178127800 | 43700 | 43750 | 43750 | 43650 | 217 |
| 551 | 20241115 | 112100 | 9168642500 | 43700 | 43800 | 43850 | 43700 | 337 |
| 552 | 20241115 | 112000 | 9153881950 | 43800 | 43650 | 43800 | 43600 | 821 |
| 553 | 20241115 | 111900 | 9117955750 | 43650 | 43700 | 43700 | 43550 | 277 |
| 554 | 20241115 | 111800 | 9105880200 | 43650 | 43700 | 43700 | 43550 | 177 |
| 555 | 20241115 | 111700 | 9098161000 | 43600 | 43550 | 43600 | 43500 | 648 |
| 556 | 20241115 | 111600 | 9069947150 | 43550 | 43600 | 43600 | 43500 | 864 |
| 557 | 20241115 | 111500 | 9032346850 | 43550 | 43500 | 43600 | 43500 | 319 |
| 558 | 20241115 | 111400 | 9018454900 | 43500 | 43550 | 43600 | 43500 | 221 |
| 559 | 20241115 | 111300 | 9008835000 | 43500 | 43500 | 43500 | 43350 | 885 |
| 560 | 20241115 | 111200 | 8970390750 | 43450 | 43650 | 43700 | 43350 | 3357 |
| 561 | 20241115 | 111100 | 8824105150 | 43650 | 43650 | 43650 | 43550 | 511 |
| 562 | 20241115 | 111000 | 8801822500 | 43700 | 43900 | 43900 | 43500 | 667 |
| 563 | 20241115 | 110900 | 8772714550 | 43650 | 43450 | 43900 | 43450 | 8617 |
| 564 | 20241115 | 110800 | 8397796900 | 43450 | 43350 | 43450 | 43350 | 286 |
| 565 | 20241115 | 110700 | 8385382200 | 43400 | 43350 | 43400 | 43300 | 552 |
| 566 | 20241115 | 110600 | 8361439450 | 43350 | 43350 | 43400 | 43300 | 354 |
| 567 | 20241115 | 110500 | 8346084950 | 43300 | 43300 | 43450 | 43300 | 195 |
| 568 | 20241115 | 110400 | 8337630200 | 43500 | 43400 | 43500 | 43350 | 1236 |
| 569 | 20241115 | 110300 | 8283937900 | 43350 | 43150 | 43400 | 43100 | 522 |
| 570 | 20241115 | 110200 | 8261375650 | 43150 | 43300 | 43300 | 43100 | 2898 |
| 571 | 20241115 | 110100 | 8136392750 | 43250 | 43100 | 43300 | 43100 | 1043 |
| 572 | 20241115 | 110000 | 8091298950 | 43150 | 43150 | 43200 | 43100 | 997 |
| 573 | 20241115 | 105900 | 8048280100 | 43150 | 43300 | 43500 | 43100 | 3427 |
| 574 | 20241115 | 105800 | 7900030500 | 43300 | 43900 | 43900 | 43250 | 4850 |
| 575 | 20241115 | 105700 | 7689079050 | 43950 | 44050 | 44200 | 43950 | 1834 |
| 576 | 20241115 | 105600 | 7608279300 | 44050 | 43850 | 44050 | 43800 | 741 |
| 577 | 20241115 | 105500 | 7575748450 | 43900 | 43850 | 43900 | 43750 | 1415 |
| 578 | 20241115 | 105400 | 7513745550 | 43850 | 43800 | 43900 | 43550 | 1110 |
| 579 | 20241115 | 105300 | 7465239000 | 43800 | 43400 | 43850 | 43350 | 1590 |
| 580 | 20241115 | 105200 | 7395983650 | 43400 | 43550 | 43550 | 43350 | 2777 |
| 581 | 20241115 | 105100 | 7275288450 | 43550 | 43650 | 43650 | 43550 | 2635 |
| 582 | 20241115 | 105000 | 7160442400 | 43650 | 43850 | 43850 | 43650 | 2273 |
| 583 | 20241115 | 104900 | 7061080550 | 43800 | 43900 | 43950 | 43800 | 949 |
| 584 | 20241115 | 104800 | 7019464200 | 43850 | 43700 | 43900 | 43650 | 681 |
| 585 | 20241115 | 104700 | 6989668950 | 43700 | 43900 | 43900 | 43600 | 3384 |
| 586 | 20241115 | 104600 | 6841593000 | 43850 | 44300 | 44300 | 43800 | 5070 |
| 587 | 20241115 | 104500 | 6618378000 | 44300 | 44350 | 44450 | 44300 | 1235 |
| 588 | 20241115 | 104400 | 6563573500 | 44350 | 44200 | 44350 | 44150 | 797 |
| 589 | 20241115 | 104300 | 6528289200 | 44150 | 44200 | 44250 | 44150 | 488 |
| 590 | 20241115 | 104200 | 6506719450 | 44200 | 44400 | 44500 | 44100 | 3034 |
| 591 | 20241115 | 104100 | 6372389000 | 44400 | 44250 | 44550 | 44200 | 1276 |
| 592 | 20241115 | 104000 | 6315781400 | 44250 | 44250 | 44400 | 44250 | 757 |
| 593 | 20241115 | 103900 | 6282237050 | 44250 | 44050 | 44400 | 44000 | 1060 |
| 594 | 20241115 | 103800 | 6235396000 | 44000 | 43950 | 44050 | 43800 | 3142 |
| 595 | 20241115 | 103700 | 6097398400 | 43850 | 44100 | 44100 | 43800 | 4879 |
| 596 | 20241115 | 103600 | 5882837600 | 44100 | 44250 | 44350 | 44100 | 3032 |
| 597 | 20241115 | 103500 | 5748858750 | 44250 | 44400 | 44400 | 44200 | 1170 |
| 598 | 20241115 | 103400 | 5697017700 | 44450 | 44700 | 44750 | 44450 | 1854 |
| 599 | 20241115 | 103300 | 5614412600 | 44700 | 44550 | 44850 | 44500 | 1874 |
| 600 | 20241115 | 103200 | 5530711950 | 44500 | 44400 | 44650 | 44300 | 1941 |
| 601 | 20241115 | 103100 | 5444382050 | 44400 | 44050 | 44400 | 44000 | 1593 |
| 602 | 20241115 | 103000 | 5374117750 | 44050 | 44550 | 44650 | 44000 | 5254 |
| 603 | 20241115 | 102900 | 5141076350 | 44600 | 44550 | 44650 | 44550 | 1839 |
| 604 | 20241115 | 102800 | 5059117500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 605 | 20241115 | 102700 | 5059117500 | 44600 | 44750 | 44750 | 44600 | 831 |
| 606 | 20241115 | 102600 | 5021994050 | 44800 | 45200 | 45350 | 44750 | 6654 |
| 607 | 20241115 | 102500 | 4722417050 | 45200 | 45300 | 45400 | 45150 | 1868 |
| 608 | 20241115 | 102400 | 4637830950 | 45350 | 45600 | 45600 | 45300 | 981 |
| 609 | 20241115 | 102300 | 4593273200 | 45650 | 45550 | 45750 | 45550 | 1065 |
| 610 | 20241115 | 102200 | 4544644550 | 45500 | 45450 | 45550 | 45450 | 739 |
| 611 | 20241115 | 102100 | 4511044100 | 45450 | 45650 | 45700 | 45450 | 2794 |
| 612 | 20241115 | 102000 | 4383680750 | 45650 | 45900 | 46050 | 45650 | 2216 |
| 613 | 20241115 | 101900 | 4282101800 | 45900 | 45850 | 45900 | 45800 | 283 |
| 614 | 20241115 | 101800 | 4269126900 | 45850 | 45750 | 45850 | 45750 | 746 |
| 615 | 20241115 | 101700 | 4234956300 | 45750 | 46000 | 46050 | 45750 | 1371 |
| 616 | 20241115 | 101600 | 4172088400 | 46000 | 45950 | 46100 | 45850 | 298 |
| 617 | 20241115 | 101500 | 4158386600 | 45950 | 45650 | 45950 | 45600 | 1200 |
| 618 | 20241115 | 101400 | 4103443800 | 45700 | 45850 | 45850 | 45600 | 1093 |
| 619 | 20241115 | 101300 | 4053468750 | 45850 | 45900 | 45950 | 45750 | 1210 |
| 620 | 20241115 | 101200 | 3998037500 | 45900 | 46100 | 46100 | 45550 | 4911 |
| 621 | 20241115 | 101100 | 3772493450 | 46150 | 46700 | 46750 | 46150 | 3979 |
| 622 | 20241115 | 101000 | 3587398900 | 46800 | 46800 | 46800 | 46750 | 52 |
| 623 | 20241115 | 100900 | 3584966700 | 46800 | 46700 | 46850 | 46700 | 236 |
| 624 | 20241115 | 100800 | 3573920650 | 46600 | 46650 | 46750 | 46500 | 991 |
| 625 | 20241115 | 100700 | 3527733750 | 46600 | 46700 | 46850 | 46600 | 1606 |
| 626 | 20241115 | 100600 | 3452788900 | 46700 | 46750 | 46750 | 46450 | 4037 |
| 627 | 20241115 | 100500 | 3264750500 | 46800 | 46900 | 46900 | 46750 | 613 |
| 628 | 20241115 | 100400 | 3236024750 | 46850 | 46850 | 46850 | 46500 | 3659 |
| 629 | 20241115 | 100300 | 3065102950 | 46900 | 47150 | 47150 | 46900 | 2324 |
| 630 | 20241115 | 100200 | 2955887150 | 47200 | 47050 | 47200 | 47050 | 125 |
| 631 | 20241115 | 100100 | 2949991150 | 47100 | 46950 | 47100 | 46950 | 4502 |
| 632 | 20241115 | 100000 | 2738400700 | 46950 | 47250 | 47250 | 46950 | 3250 |
| 633 | 20241115 | 095900 | 2585404250 | 47250 | 47250 | 47250 | 47200 | 195 |
| 634 | 20241115 | 095800 | 2576194200 | 47200 | 47250 | 47250 | 47200 | 548 |
| 635 | 20241115 | 095700 | 2550326900 | 47250 | 47300 | 47300 | 47200 | 269 |
| 636 | 20241115 | 095600 | 2537620300 | 47350 | 47650 | 47700 | 47000 | 6984 |
| 637 | 20241115 | 095500 | 2206172200 | 47650 | 47850 | 47850 | 47650 | 1050 |
| 638 | 20241115 | 095400 | 2156046100 | 47850 | 47900 | 48000 | 47750 | 452 |
| 639 | 20241115 | 095300 | 2134420850 | 47850 | 47850 | 47900 | 47850 | 79 |
| 640 | 20241115 | 095200 | 2130638450 | 47900 | 47800 | 47900 | 47800 | 57 |
| 641 | 20241115 | 095100 | 2127911500 | 47750 | 47750 | 47800 | 47700 | 164 |
| 642 | 20241115 | 095000 | 2120082650 | 47700 | 47650 | 47750 | 47600 | 150 |
| 643 | 20241115 | 094900 | 2112930150 | 47650 | 47750 | 47750 | 47600 | 818 |
| 644 | 20241115 | 094800 | 2073966250 | 47750 | 47700 | 47850 | 47700 | 469 |
| 645 | 20241115 | 094700 | 2051559650 | 47750 | 47750 | 47750 | 47600 | 1320 |
| 646 | 20241115 | 094600 | 1988633600 | 47750 | 47850 | 47850 | 47750 | 569 |
| 647 | 20241115 | 094500 | 1961434950 | 47850 | 47850 | 47850 | 47800 | 650 |
| 648 | 20241115 | 094400 | 1930341150 | 47800 | 47800 | 47800 | 47750 | 569 |
| 649 | 20241115 | 094300 | 1903160650 | 47800 | 47900 | 47900 | 47750 | 2356 |
| 650 | 20241115 | 094200 | 1790495050 | 47900 | 48050 | 48050 | 47900 | 1063 |
| 651 | 20241115 | 094100 | 1739506150 | 48050 | 48100 | 48150 | 48000 | 204 |
| 652 | 20241115 | 094000 | 1729699800 | 48050 | 48050 | 48150 | 48000 | 983 |
| 653 | 20241115 | 093900 | 1682461100 | 48050 | 47900 | 48050 | 47900 | 446 |
| 654 | 20241115 | 093800 | 1661067250 | 47900 | 48300 | 48300 | 47850 | 6162 |
| 655 | 20241115 | 093700 | 1365041200 | 48300 | 48450 | 48450 | 48300 | 1970 |
| 656 | 20241115 | 093600 | 1269759800 | 48450 | 48500 | 48500 | 48450 | 528 |
| 657 | 20241115 | 093500 | 1244171900 | 48500 | 48500 | 48500 | 48450 | 184 |
| 658 | 20241115 | 093400 | 1235248300 | 48500 | 48500 | 48500 | 48450 | 836 |
| 659 | 20241115 | 093300 | 1194711800 | 48450 | 48500 | 48500 | 48450 | 505 |
| 660 | 20241115 | 093200 | 1170225400 | 48450 | 48550 | 48550 | 48450 | 409 |
| 661 | 20241115 | 093100 | 1150394250 | 48600 | 48600 | 48600 | 48500 | 1559 |
| 662 | 20241115 | 093000 | 1074723650 | 48600 | 48650 | 48700 | 48600 | 322 |
| 663 | 20241115 | 092900 | 1059067750 | 48700 | 48800 | 48800 | 48650 | 430 |
| 664 | 20241115 | 092800 | 1038105950 | 48800 | 48850 | 48850 | 48800 | 57 |
| 665 | 20241115 | 092700 | 1035322750 | 48850 | 49000 | 49000 | 48850 | 794 |
| 666 | 20241115 | 092600 | 996487300 | 49050 | 49200 | 49200 | 49050 | 811 |
| 667 | 20241115 | 092500 | 956687200 | 49300 | 49300 | 49350 | 49250 | 264 |
| 668 | 20241115 | 092400 | 943679600 | 49300 | 49300 | 49300 | 49300 | 14 |
| 669 | 20241115 | 092300 | 942989400 | 49350 | 49500 | 49500 | 49350 | 235 |
| 670 | 20241115 | 092200 | 931381900 | 49400 | 49450 | 49500 | 49300 | 748 |
| 671 | 20241115 | 092100 | 894402000 | 49500 | 49500 | 49550 | 49450 | 915 |
| 672 | 20241115 | 092000 | 849103500 | 49500 | 49250 | 49500 | 49250 | 620 |
| 673 | 20241115 | 091900 | 818526950 | 49200 | 49100 | 49200 | 49100 | 503 |
| 674 | 20241115 | 091800 | 793798850 | 49100 | 49200 | 49200 | 49000 | 376 |
| 675 | 20241115 | 091700 | 775343650 | 49200 | 49250 | 49300 | 49150 | 222 |
| 676 | 20241115 | 091600 | 764415050 | 49200 | 49150 | 49250 | 49150 | 148 |
| 677 | 20241115 | 091500 | 757134200 | 49250 | 49050 | 49300 | 49050 | 381 |
| 678 | 20241115 | 091400 | 738421400 | 49050 | 49350 | 49350 | 48950 | 186 |
| 679 | 20241115 | 091300 | 729296200 | 49100 | 48850 | 49150 | 48750 | 834 |
| 680 | 20241115 | 091200 | 688473500 | 48900 | 48600 | 48900 | 48600 | 345 |
| 681 | 20241115 | 091100 | 671640200 | 48600 | 48450 | 48600 | 48450 | 63 |
| 682 | 20241115 | 091000 | 668581950 | 48450 | 48500 | 48650 | 48400 | 747 |
| 683 | 20241115 | 090900 | 632351350 | 48350 | 48450 | 48550 | 48350 | 815 |
| 684 | 20241115 | 090800 | 592868350 | 48450 | 48500 | 48500 | 48400 | 771 |
| 685 | 20241115 | 090700 | 555532600 | 48500 | 48250 | 48600 | 48250 | 911 |
| 686 | 20241115 | 090600 | 511523500 | 48250 | 48500 | 48550 | 48250 | 827 |
| 687 | 20241115 | 090500 | 471476150 | 48500 | 48350 | 48500 | 48300 | 755 |
| 688 | 20241115 | 090400 | 434958700 | 48350 | 48450 | 48450 | 47950 | 2541 |
| 689 | 20241115 | 090300 | 312634150 | 48300 | 48950 | 49100 | 48300 | 2083 |
| 690 | 20241115 | 090200 | 211179050 | 48950 | 48800 | 48950 | 48800 | 439 |
| 691 | 20241115 | 090100 | 189710300 | 48800 | 49300 | 49300 | 48700 | 2535 |
| 692 | 20241115 | 090000 | 65710000 | 49300 | 49500 | 49550 | 49300 | 1310 |