34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 3 | 20241115 | 191100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20241115 | 191000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20241115 | 190900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20241115 | 190800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20241115 | 190700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20241115 | 190600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20241115 | 190500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20241115 | 190400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20241115 | 190300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20241115 | 190200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20241115 | 190100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20241115 | 190000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20241115 | 185900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20241115 | 185800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20241115 | 185700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20241115 | 185600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20241115 | 185500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20241115 | 185400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20241115 | 185300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20241115 | 185200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20241115 | 185100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20241115 | 185000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20241115 | 184900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20241115 | 184800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20241115 | 184700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20241115 | 184600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20241115 | 184500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20241115 | 184400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20241115 | 184300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20241115 | 184200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 33 | 20241115 | 184100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20241115 | 184000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20241115 | 183900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20241115 | 183800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20241115 | 183700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20241115 | 183600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20241115 | 183500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20241115 | 183400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20241115 | 183300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20241115 | 183200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20241115 | 183100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20241115 | 183000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20241115 | 182900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20241115 | 182800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20241115 | 182700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20241115 | 182600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20241115 | 182500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20241115 | 182400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20241115 | 182300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20241115 | 182200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20241115 | 182100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20241115 | 182000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20241115 | 181900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20241115 | 181800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20241115 | 181700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20241115 | 181600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20241115 | 181500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20241115 | 181400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20241115 | 181300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20241115 | 181200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 63 | 20241115 | 181100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20241115 | 181000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20241115 | 180900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20241115 | 180800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20241115 | 180700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20241115 | 180600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20241115 | 180500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20241115 | 180400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20241115 | 180300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20241115 | 180200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20241115 | 180100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20241115 | 180000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20241115 | 175900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20241115 | 175800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20241115 | 175700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20241115 | 175600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20241115 | 175500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20241115 | 175400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20241115 | 175300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20241115 | 175200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20241115 | 175100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20241115 | 175000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20241115 | 174900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20241115 | 174800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20241115 | 174700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20241115 | 174600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20241115 | 174500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20241115 | 174400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20241115 | 174300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20241115 | 174200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 93 | 20241115 | 174100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20241115 | 174000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20241115 | 173900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20241115 | 173800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20241115 | 173700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20241115 | 173600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20241115 | 173500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20241115 | 173400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20241115 | 173300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20241115 | 173200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20241115 | 173100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20241115 | 173000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20241115 | 172900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20241115 | 172800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20241115 | 172700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20241115 | 172600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20241115 | 172500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20241115 | 172400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20241115 | 172300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20241115 | 172200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20241115 | 172100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20241115 | 172000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20241115 | 171900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20241115 | 171800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20241115 | 171700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20241115 | 171600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20241115 | 171500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20241115 | 171400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20241115 | 171300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20241115 | 171200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 123 | 20241115 | 171100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20241115 | 171000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20241115 | 170900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20241115 | 170800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20241115 | 170700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20241115 | 170600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20241115 | 170500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20241115 | 170400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20241115 | 170300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20241115 | 170200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20241115 | 170100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20241115 | 170000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20241115 | 165900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20241115 | 165800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20241115 | 165700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20241115 | 165600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20241115 | 165500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20241115 | 165400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20241115 | 165300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20241115 | 165200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20241115 | 165100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20241115 | 165000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20241115 | 164900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20241115 | 164800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20241115 | 164700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20241115 | 164600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20241115 | 164500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20241115 | 164400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20241115 | 164300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20241115 | 164200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 153 | 20241115 | 164100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20241115 | 164000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20241115 | 163900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20241115 | 163800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20241115 | 163700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20241115 | 163600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20241115 | 163500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20241115 | 163400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20241115 | 163300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20241115 | 163200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20241115 | 163100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20241115 | 163000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20241115 | 162900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20241115 | 162800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20241115 | 162700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20241115 | 162600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20241115 | 162500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20241115 | 162400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20241115 | 162300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20241115 | 162200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20241115 | 162100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20241115 | 162000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20241115 | 161900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20241115 | 161800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20241115 | 161700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20241115 | 161600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20241115 | 161500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20241115 | 161400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20241115 | 161300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20241115 | 161200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 183 | 20241115 | 161100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20241115 | 161000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20241115 | 160900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20241115 | 160800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20241115 | 160700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20241115 | 160600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20241115 | 160500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20241115 | 160400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20241115 | 160300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20241115 | 160200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20241115 | 160100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20241115 | 160000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20241115 | 155900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20241115 | 155800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20241115 | 155700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20241115 | 155600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20241115 | 155500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20241115 | 155400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20241115 | 155300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20241115 | 155200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20241115 | 155100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20241115 | 155000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20241115 | 154900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20241115 | 154800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20241115 | 154700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20241115 | 154600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20241115 | 154500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20241115 | 154400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20241115 | 154300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20241115 | 154200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 213 | 20241115 | 154100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20241115 | 154000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20241115 | 153900 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20241115 | 153800 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20241115 | 153700 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20241115 | 153600 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20241115 | 153500 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20241115 | 153400 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20241115 | 153300 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20241115 | 153200 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20241115 | 153100 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20241115 | 153000 | 126552150550 | 23250 | 23250 | 23250 | 23250 | 43154 |
| 225 | 20241115 | 152900 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20241115 | 152800 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20241115 | 152700 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20241115 | 152600 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20241115 | 152500 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20241115 | 152400 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20241115 | 152300 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20241115 | 152200 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20241115 | 152100 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20241115 | 152000 | 125548820050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20241115 | 151900 | 125548820050 | 23250 | 23300 | 23300 | 23200 | 11544 |
| 236 | 20241115 | 151800 | 125280130400 | 23300 | 23350 | 23350 | 23250 | 6107 |
| 237 | 20241115 | 151700 | 125137769150 | 23350 | 23350 | 23350 | 23300 | 4976 |
| 238 | 20241115 | 151600 | 125021804250 | 23350 | 23300 | 23350 | 23300 | 1631 |
| 239 | 20241115 | 151500 | 124983764400 | 23350 | 23350 | 23350 | 23300 | 3146 |
| 240 | 20241115 | 151400 | 124910418450 | 23350 | 23350 | 23350 | 23300 | 1604 |
| 241 | 20241115 | 151300 | 124872974850 | 23300 | 23250 | 23350 | 23250 | 5444 |
| 242 | 20241115 | 151200 | 124746129500 | 23250 | 23300 | 23300 | 23200 | 6433 |
| 243 | 20241115 | 151100 | 124596513900 | 23300 | 23350 | 23350 | 23250 | 4133 |
| 244 | 20241115 | 151000 | 124500181150 | 23250 | 23350 | 23350 | 23250 | 9965 |
| 245 | 20241115 | 150900 | 124268114500 | 23300 | 23300 | 23350 | 23250 | 7244 |
| 246 | 20241115 | 150800 | 124099253300 | 23300 | 23250 | 23300 | 23200 | 7436 |
| 247 | 20241115 | 150700 | 123926305750 | 23300 | 23350 | 23350 | 23200 | 16172 |
| 248 | 20241115 | 150600 | 123549952650 | 23350 | 23400 | 23400 | 23300 | 5482 |
| 249 | 20241115 | 150500 | 123421889200 | 23450 | 23400 | 23450 | 23350 | 4334 |
| 250 | 20241115 | 150400 | 123320440450 | 23400 | 23500 | 23500 | 23350 | 4264 |
| 251 | 20241115 | 150300 | 123220566750 | 23500 | 23500 | 23500 | 23450 | 3336 |
| 252 | 20241115 | 150200 | 123142305300 | 23500 | 23500 | 23550 | 23450 | 6369 |
| 253 | 20241115 | 150100 | 122992538700 | 23550 | 23550 | 23600 | 23500 | 3547 |
| 254 | 20241115 | 150000 | 122909067750 | 23500 | 23600 | 23600 | 23500 | 5491 |
| 255 | 20241115 | 145900 | 122779688350 | 23600 | 23600 | 23600 | 23550 | 2243 |
| 256 | 20241115 | 145800 | 122726789400 | 23550 | 23600 | 23600 | 23550 | 1772 |
| 257 | 20241115 | 145700 | 122684987100 | 23600 | 23600 | 23650 | 23550 | 7230 |
| 258 | 20241115 | 145600 | 122514302650 | 23600 | 23650 | 23700 | 23600 | 10673 |
| 259 | 20241115 | 145500 | 122261919050 | 23650 | 23500 | 23650 | 23500 | 20179 |
| 260 | 20241115 | 145400 | 121786208100 | 23500 | 23500 | 23500 | 23450 | 3184 |
| 261 | 20241115 | 145300 | 121711395600 | 23500 | 23500 | 23550 | 23450 | 3581 |
| 262 | 20241115 | 145200 | 121627261450 | 23500 | 23500 | 23500 | 23450 | 6550 |
| 263 | 20241115 | 145100 | 121473514450 | 23500 | 23500 | 23500 | 23450 | 2296 |
| 264 | 20241115 | 145000 | 121419578400 | 23450 | 23500 | 23500 | 23450 | 3196 |
| 265 | 20241115 | 144900 | 121344484850 | 23500 | 23500 | 23550 | 23350 | 9320 |
| 266 | 20241115 | 144800 | 121125861400 | 23500 | 23500 | 23500 | 23450 | 3631 |
| 267 | 20241115 | 144700 | 121040538750 | 23500 | 23400 | 23500 | 23400 | 5443 |
| 268 | 20241115 | 144600 | 120912995250 | 23400 | 23500 | 23550 | 23400 | 7520 |
| 269 | 20241115 | 144500 | 120736677250 | 23500 | 23500 | 23550 | 23450 | 5066 |
| 270 | 20241115 | 144400 | 120617563650 | 23450 | 23500 | 23550 | 23450 | 2729 |
| 271 | 20241115 | 144300 | 120553377750 | 23550 | 23500 | 23550 | 23450 | 2341 |
| 272 | 20241115 | 144200 | 120498322100 | 23500 | 23550 | 23550 | 23500 | 3977 |
| 273 | 20241115 | 144100 | 120404779650 | 23550 | 23500 | 23550 | 23450 | 3973 |
| 274 | 20241115 | 144000 | 120311342400 | 23450 | 23500 | 23500 | 23450 | 1614 |
| 275 | 20241115 | 143900 | 120273424150 | 23500 | 23500 | 23500 | 23450 | 1978 |
| 276 | 20241115 | 143800 | 120226958250 | 23500 | 23450 | 23500 | 23450 | 1518 |
| 277 | 20241115 | 143700 | 120191318150 | 23450 | 23550 | 23600 | 23450 | 5662 |
| 278 | 20241115 | 143600 | 120058298700 | 23600 | 23650 | 23650 | 23500 | 6448 |
| 279 | 20241115 | 143500 | 119906315800 | 23650 | 23600 | 23650 | 23550 | 5152 |
| 280 | 20241115 | 143400 | 119784735150 | 23550 | 23550 | 23600 | 23500 | 5080 |
| 281 | 20241115 | 143300 | 119665165000 | 23550 | 23600 | 23600 | 23500 | 3639 |
| 282 | 20241115 | 143200 | 119579448300 | 23600 | 23650 | 23700 | 23600 | 7949 |
| 283 | 20241115 | 143100 | 119391490650 | 23650 | 23550 | 23650 | 23550 | 10366 |
| 284 | 20241115 | 143000 | 119146499350 | 23600 | 23600 | 23600 | 23550 | 2029 |
| 285 | 20241115 | 142900 | 119098628200 | 23600 | 23550 | 23600 | 23500 | 4671 |
| 286 | 20241115 | 142800 | 118988627950 | 23550 | 23500 | 23550 | 23500 | 2222 |
| 287 | 20241115 | 142700 | 118936359800 | 23500 | 23450 | 23500 | 23450 | 2004 |
| 288 | 20241115 | 142600 | 118889269750 | 23450 | 23450 | 23500 | 23450 | 1550 |
| 289 | 20241115 | 142500 | 118852869750 | 23500 | 23500 | 23500 | 23450 | 2292 |
| 290 | 20241115 | 142400 | 118799091950 | 23500 | 23500 | 23550 | 23450 | 2995 |
| 291 | 20241115 | 142300 | 118728708100 | 23500 | 23500 | 23550 | 23450 | 1392 |
| 292 | 20241115 | 142200 | 118695995800 | 23500 | 23550 | 23550 | 23450 | 1028 |
| 293 | 20241115 | 142100 | 118671827750 | 23500 | 23500 | 23600 | 23450 | 8367 |
| 294 | 20241115 | 142000 | 118474976400 | 23500 | 23500 | 23500 | 23450 | 1694 |
| 295 | 20241115 | 141900 | 118435174450 | 23500 | 23500 | 23500 | 23450 | 1320 |
| 296 | 20241115 | 141800 | 118404192600 | 23450 | 23500 | 23500 | 23450 | 1208 |
| 297 | 20241115 | 141700 | 118375812950 | 23500 | 23450 | 23500 | 23450 | 1884 |
| 298 | 20241115 | 141600 | 118331594950 | 23500 | 23450 | 23550 | 23450 | 3770 |
| 299 | 20241115 | 141500 | 118243089700 | 23500 | 23500 | 23500 | 23450 | 937 |
| 300 | 20241115 | 141400 | 118221075500 | 23500 | 23500 | 23500 | 23450 | 2616 |
| 301 | 20241115 | 141300 | 118159605900 | 23500 | 23500 | 23550 | 23450 | 3411 |
| 302 | 20241115 | 141200 | 118079535400 | 23500 | 23550 | 23550 | 23450 | 2730 |
| 303 | 20241115 | 141100 | 118015345850 | 23500 | 23500 | 23550 | 23450 | 2755 |
| 304 | 20241115 | 141000 | 117950592000 | 23500 | 23550 | 23550 | 23450 | 7249 |
| 305 | 20241115 | 140900 | 117780215550 | 23550 | 23600 | 23600 | 23500 | 5845 |
| 306 | 20241115 | 140800 | 117642554550 | 23550 | 23550 | 23600 | 23550 | 2070 |
| 307 | 20241115 | 140700 | 117593722000 | 23600 | 23600 | 23650 | 23550 | 1025 |
| 308 | 20241115 | 140600 | 117569537950 | 23600 | 23600 | 23650 | 23550 | 2836 |
| 309 | 20241115 | 140500 | 117502599050 | 23600 | 23600 | 23600 | 23550 | 1486 |
| 310 | 20241115 | 140400 | 117467534000 | 23600 | 23550 | 23600 | 23550 | 1323 |
| 311 | 20241115 | 140300 | 117436319950 | 23600 | 23600 | 23600 | 23550 | 3323 |
| 312 | 20241115 | 140200 | 117357901950 | 23600 | 23600 | 23650 | 23550 | 6216 |
| 313 | 20241115 | 140100 | 117211178900 | 23600 | 23550 | 23600 | 23500 | 5585 |
| 314 | 20241115 | 140000 | 117079626550 | 23550 | 23550 | 23550 | 23500 | 2080 |
| 315 | 20241115 | 135900 | 117030665800 | 23550 | 23500 | 23550 | 23450 | 2874 |
| 316 | 20241115 | 135800 | 116963089400 | 23500 | 23500 | 23500 | 23450 | 1856 |
| 317 | 20241115 | 135700 | 116919473450 | 23500 | 23500 | 23500 | 23450 | 1921 |
| 318 | 20241115 | 135600 | 116874383100 | 23500 | 23500 | 23500 | 23450 | 1048 |
| 319 | 20241115 | 135500 | 116849758950 | 23500 | 23500 | 23500 | 23450 | 1071 |
| 320 | 20241115 | 135400 | 116824590850 | 23500 | 23500 | 23500 | 23450 | 1094 |
| 321 | 20241115 | 135300 | 116798894000 | 23500 | 23550 | 23550 | 23450 | 4549 |
| 322 | 20241115 | 135200 | 116691940300 | 23550 | 23500 | 23550 | 23450 | 5090 |
| 323 | 20241115 | 135100 | 116572318850 | 23500 | 23450 | 23500 | 23450 | 2188 |
| 324 | 20241115 | 135000 | 116520907450 | 23450 | 23450 | 23500 | 23450 | 1516 |
| 325 | 20241115 | 134900 | 116485331000 | 23500 | 23450 | 23500 | 23400 | 4741 |
| 326 | 20241115 | 134800 | 116374147750 | 23450 | 23450 | 23450 | 23400 | 1713 |
| 327 | 20241115 | 134700 | 116333985650 | 23450 | 23400 | 23450 | 23400 | 1930 |
| 328 | 20241115 | 134600 | 116288797550 | 23450 | 23400 | 23450 | 23350 | 908 |
| 329 | 20241115 | 134500 | 116267537500 | 23400 | 23450 | 23450 | 23400 | 2052 |
| 330 | 20241115 | 134400 | 116219493900 | 23450 | 23400 | 23450 | 23400 | 1168 |
| 331 | 20241115 | 134300 | 116192105550 | 23450 | 23400 | 23450 | 23350 | 937 |
| 332 | 20241115 | 134200 | 116170162000 | 23400 | 23400 | 23400 | 23350 | 1058 |
| 333 | 20241115 | 134100 | 116145431050 | 23400 | 23400 | 23400 | 23350 | 1666 |
| 334 | 20241115 | 134000 | 116106491950 | 23400 | 23400 | 23400 | 23300 | 1979 |
| 335 | 20241115 | 133900 | 116060261100 | 23400 | 23400 | 23400 | 23350 | 1317 |
| 336 | 20241115 | 133800 | 116029470500 | 23400 | 23400 | 23450 | 23350 | 3185 |
| 337 | 20241115 | 133700 | 115954942650 | 23400 | 23400 | 23450 | 23400 | 683 |
| 338 | 20241115 | 133600 | 115938927300 | 23400 | 23450 | 23450 | 23400 | 1226 |
| 339 | 20241115 | 133500 | 115910184700 | 23450 | 23400 | 23500 | 23400 | 4582 |
| 340 | 20241115 | 133400 | 115802800050 | 23400 | 23400 | 23450 | 23350 | 920 |
| 341 | 20241115 | 133300 | 115781272500 | 23400 | 23400 | 23400 | 23350 | 1247 |
| 342 | 20241115 | 133200 | 115752102900 | 23400 | 23350 | 23400 | 23300 | 2686 |
| 343 | 20241115 | 133100 | 115689406600 | 23350 | 23350 | 23350 | 23250 | 1321 |
| 344 | 20241115 | 133000 | 115658597650 | 23250 | 23300 | 23350 | 23250 | 2719 |
| 345 | 20241115 | 132900 | 115595254900 | 23300 | 23250 | 23300 | 23250 | 3251 |
| 346 | 20241115 | 132800 | 115519615250 | 23250 | 23300 | 23350 | 23250 | 3592 |
| 347 | 20241115 | 132700 | 115435894200 | 23350 | 23300 | 23350 | 23300 | 1992 |
| 348 | 20241115 | 132600 | 115389447200 | 23300 | 23350 | 23350 | 23300 | 1436 |
| 349 | 20241115 | 132500 | 115355956550 | 23400 | 23350 | 23400 | 23300 | 1207 |
| 350 | 20241115 | 132400 | 115327769950 | 23350 | 23350 | 23400 | 23300 | 1841 |
| 351 | 20241115 | 132300 | 115284810200 | 23350 | 23400 | 23400 | 23350 | 1851 |
| 352 | 20241115 | 132200 | 115241555350 | 23350 | 23400 | 23400 | 23350 | 778 |
| 353 | 20241115 | 132100 | 115223361400 | 23400 | 23450 | 23450 | 23350 | 1527 |
| 354 | 20241115 | 132000 | 115187625300 | 23450 | 23400 | 23450 | 23350 | 814 |
| 355 | 20241115 | 131900 | 115168575150 | 23400 | 23350 | 23450 | 23300 | 2729 |
| 356 | 20241115 | 131800 | 115104781350 | 23300 | 23350 | 23350 | 23300 | 820 |
| 357 | 20241115 | 131700 | 115085652800 | 23350 | 23400 | 23400 | 23350 | 2839 |
| 358 | 20241115 | 131600 | 115019321900 | 23400 | 23400 | 23450 | 23350 | 2348 |
| 359 | 20241115 | 131500 | 114964369350 | 23400 | 23350 | 23450 | 23300 | 8103 |
| 360 | 20241115 | 131400 | 114774846800 | 23350 | 23350 | 23350 | 23300 | 785 |
| 361 | 20241115 | 131300 | 114756527300 | 23350 | 23350 | 23350 | 23300 | 1312 |
| 362 | 20241115 | 131200 | 114725899600 | 23350 | 23300 | 23400 | 23300 | 4103 |
| 363 | 20241115 | 131100 | 114630102900 | 23300 | 23300 | 23350 | 23300 | 1713 |
| 364 | 20241115 | 131000 | 114590168000 | 23300 | 23350 | 23400 | 23300 | 1805 |
| 365 | 20241115 | 130900 | 114548055300 | 23350 | 23300 | 23400 | 23300 | 5007 |
| 366 | 20241115 | 130800 | 114431211450 | 23300 | 23250 | 23300 | 23200 | 4660 |
| 367 | 20241115 | 130700 | 114322789800 | 23250 | 23250 | 23300 | 23250 | 3747 |
| 368 | 20241115 | 130600 | 114235661750 | 23300 | 23300 | 23350 | 23250 | 1799 |
| 369 | 20241115 | 130500 | 114193770250 | 23300 | 23350 | 23350 | 23250 | 9126 |
| 370 | 20241115 | 130400 | 113981176050 | 23350 | 23400 | 23450 | 23300 | 2644 |
| 371 | 20241115 | 130300 | 113919469300 | 23400 | 23450 | 23450 | 23350 | 1723 |
| 372 | 20241115 | 130200 | 113879161800 | 23450 | 23400 | 23450 | 23300 | 5068 |
| 373 | 20241115 | 130100 | 113760652150 | 23350 | 23400 | 23400 | 23350 | 3070 |
| 374 | 20241115 | 130000 | 113688930350 | 23450 | 23500 | 23500 | 23400 | 3906 |
| 375 | 20241115 | 125900 | 113597401700 | 23500 | 23450 | 23550 | 23450 | 5607 |
| 376 | 20241115 | 125800 | 113465664900 | 23500 | 23400 | 23500 | 23400 | 2941 |
| 377 | 20241115 | 125700 | 113396703250 | 23450 | 23350 | 23450 | 23350 | 1827 |
| 378 | 20241115 | 125600 | 113353916150 | 23350 | 23400 | 23400 | 23300 | 3422 |
| 379 | 20241115 | 125500 | 113274015900 | 23400 | 23450 | 23500 | 23350 | 10648 |
| 380 | 20241115 | 125400 | 113024541800 | 23450 | 23500 | 23550 | 23400 | 5871 |
| 381 | 20241115 | 125300 | 112886795950 | 23500 | 23500 | 23550 | 23500 | 2127 |
| 382 | 20241115 | 125200 | 112836770850 | 23500 | 23500 | 23550 | 23450 | 3673 |
| 383 | 20241115 | 125100 | 112750439350 | 23550 | 23500 | 23550 | 23450 | 2282 |
| 384 | 20241115 | 125000 | 112696769000 | 23450 | 23450 | 23500 | 23450 | 1027 |
| 385 | 20241115 | 124900 | 112672662950 | 23500 | 23500 | 23500 | 23400 | 1228 |
| 386 | 20241115 | 124800 | 112643849900 | 23450 | 23500 | 23500 | 23400 | 1511 |
| 387 | 20241115 | 124700 | 112608432450 | 23500 | 23450 | 23500 | 23450 | 1732 |
| 388 | 20241115 | 124600 | 112567765450 | 23500 | 23400 | 23500 | 23400 | 2016 |
| 389 | 20241115 | 124500 | 112520471500 | 23400 | 23450 | 23450 | 23400 | 545 |
| 390 | 20241115 | 124400 | 112507694550 | 23450 | 23350 | 23500 | 23350 | 3340 |
| 391 | 20241115 | 124300 | 112429403450 | 23400 | 23500 | 23500 | 23350 | 3675 |
| 392 | 20241115 | 124200 | 112343412050 | 23500 | 23400 | 23500 | 23400 | 4459 |
| 393 | 20241115 | 124100 | 112238769600 | 23400 | 23450 | 23500 | 23400 | 1372 |
| 394 | 20241115 | 124000 | 112206607300 | 23500 | 23400 | 23500 | 23400 | 2236 |
| 395 | 20241115 | 123900 | 112154143050 | 23450 | 23450 | 23450 | 23400 | 1127 |
| 396 | 20241115 | 123800 | 112127735950 | 23450 | 23450 | 23500 | 23400 | 3442 |
| 397 | 20241115 | 123700 | 112047043200 | 23400 | 23450 | 23500 | 23400 | 1298 |
| 398 | 20241115 | 123600 | 112016591200 | 23500 | 23400 | 23500 | 23350 | 3558 |
| 399 | 20241115 | 123500 | 111933252800 | 23400 | 23400 | 23400 | 23350 | 1410 |
| 400 | 20241115 | 123400 | 111900307250 | 23400 | 23400 | 23400 | 23350 | 1011 |
| 401 | 20241115 | 123300 | 111876667250 | 23400 | 23400 | 23450 | 23350 | 2657 |
| 402 | 20241115 | 123200 | 111814563500 | 23400 | 23400 | 23450 | 23350 | 1461 |
| 403 | 20241115 | 123100 | 111780369200 | 23450 | 23350 | 23450 | 23350 | 5408 |
| 404 | 20241115 | 123000 | 111653848750 | 23350 | 23350 | 23350 | 23300 | 821 |
| 405 | 20241115 | 122900 | 111634687250 | 23300 | 23300 | 23400 | 23300 | 4615 |
| 406 | 20241115 | 122800 | 111526965500 | 23350 | 23400 | 23400 | 23250 | 15493 |
| 407 | 20241115 | 122700 | 111165692450 | 23400 | 23500 | 23500 | 23400 | 4011 |
| 408 | 20241115 | 122600 | 111071753450 | 23450 | 23450 | 23500 | 23400 | 2346 |
| 409 | 20241115 | 122500 | 111016729650 | 23450 | 23500 | 23500 | 23450 | 3935 |
| 410 | 20241115 | 122400 | 110924429150 | 23450 | 23550 | 23550 | 23450 | 2745 |
| 411 | 20241115 | 122300 | 110859939900 | 23550 | 23450 | 23550 | 23450 | 4044 |
| 412 | 20241115 | 122200 | 110764844850 | 23450 | 23500 | 23550 | 23450 | 2618 |
| 413 | 20241115 | 122100 | 110703378750 | 23550 | 23500 | 23550 | 23500 | 3974 |
| 414 | 20241115 | 122000 | 110609962750 | 23500 | 23550 | 23600 | 23500 | 3709 |
| 415 | 20241115 | 121900 | 110522616700 | 23600 | 23550 | 23600 | 23550 | 2528 |
| 416 | 20241115 | 121800 | 110463036450 | 23600 | 23600 | 23650 | 23550 | 2545 |
| 417 | 20241115 | 121700 | 110403021150 | 23600 | 23600 | 23650 | 23600 | 1910 |
| 418 | 20241115 | 121600 | 110357910050 | 23700 | 23650 | 23750 | 23650 | 5414 |
| 419 | 20241115 | 121500 | 110229732750 | 23700 | 23600 | 23750 | 23600 | 6524 |
| 420 | 20241115 | 121400 | 110075168500 | 23600 | 23800 | 23900 | 23600 | 25493 |
| 421 | 20241115 | 121300 | 109469086850 | 23800 | 23800 | 23850 | 23700 | 16189 |
| 422 | 20241115 | 121200 | 109083741400 | 23750 | 23700 | 23800 | 23650 | 13602 |
| 423 | 20241115 | 121100 | 108760800800 | 23700 | 23600 | 23700 | 23600 | 7121 |
| 424 | 20241115 | 121000 | 108592293300 | 23600 | 23700 | 23700 | 23550 | 9000 |
| 425 | 20241115 | 120900 | 108379621600 | 23700 | 23650 | 23700 | 23650 | 7350 |
| 426 | 20241115 | 120800 | 108205627450 | 23650 | 23600 | 23650 | 23550 | 2183 |
| 427 | 20241115 | 120700 | 108154029650 | 23600 | 23600 | 23600 | 23550 | 4189 |
| 428 | 20241115 | 120600 | 108055184700 | 23600 | 23550 | 23600 | 23550 | 2289 |
| 429 | 20241115 | 120500 | 108001211800 | 23550 | 23550 | 23600 | 23550 | 5841 |
| 430 | 20241115 | 120400 | 107863395800 | 23550 | 23550 | 23600 | 23500 | 3200 |
| 431 | 20241115 | 120300 | 107788082650 | 23500 | 23550 | 23600 | 23450 | 5111 |
| 432 | 20241115 | 120200 | 107667873600 | 23550 | 23500 | 23550 | 23500 | 3166 |
| 433 | 20241115 | 120100 | 107593336650 | 23500 | 23550 | 23600 | 23500 | 5182 |
| 434 | 20241115 | 120000 | 107471305100 | 23550 | 23450 | 23550 | 23450 | 3488 |
| 435 | 20241115 | 115900 | 107389294400 | 23450 | 23400 | 23500 | 23400 | 1867 |
| 436 | 20241115 | 115800 | 107345485300 | 23450 | 23450 | 23500 | 23400 | 3940 |
| 437 | 20241115 | 115700 | 107253066250 | 23500 | 23500 | 23500 | 23450 | 997 |
| 438 | 20241115 | 115600 | 107229640650 | 23500 | 23450 | 23500 | 23450 | 1489 |
| 439 | 20241115 | 115500 | 107194683050 | 23450 | 23450 | 23550 | 23450 | 1963 |
| 440 | 20241115 | 115400 | 107148547100 | 23500 | 23550 | 23550 | 23450 | 2370 |
| 441 | 20241115 | 115300 | 107092811600 | 23550 | 23500 | 23550 | 23450 | 4720 |
| 442 | 20241115 | 115200 | 106981860000 | 23550 | 23450 | 23550 | 23450 | 5884 |
| 443 | 20241115 | 115100 | 106843592800 | 23450 | 23450 | 23500 | 23400 | 3092 |
| 444 | 20241115 | 115000 | 106771083100 | 23450 | 23450 | 23500 | 23450 | 1660 |
| 445 | 20241115 | 114900 | 106732125000 | 23500 | 23500 | 23500 | 23450 | 1520 |
| 446 | 20241115 | 114800 | 106696411800 | 23500 | 23450 | 23550 | 23450 | 9987 |
| 447 | 20241115 | 114700 | 106461663200 | 23450 | 23400 | 23450 | 23400 | 2442 |
| 448 | 20241115 | 114600 | 106404400800 | 23400 | 23400 | 23450 | 23400 | 1646 |
| 449 | 20241115 | 114500 | 106365808800 | 23450 | 23400 | 23450 | 23400 | 876 |
| 450 | 20241115 | 114400 | 106345271600 | 23400 | 23400 | 23450 | 23400 | 2955 |
| 451 | 20241115 | 114300 | 106276066250 | 23400 | 23350 | 23400 | 23350 | 1760 |
| 452 | 20241115 | 114200 | 106234892400 | 23350 | 23450 | 23450 | 23350 | 805 |
| 453 | 20241115 | 114100 | 106216062500 | 23400 | 23400 | 23450 | 23350 | 4056 |
| 454 | 20241115 | 114000 | 106121075100 | 23500 | 23450 | 23500 | 23400 | 3116 |
| 455 | 20241115 | 113900 | 106048026900 | 23450 | 23350 | 23450 | 23350 | 4391 |
| 456 | 20241115 | 113800 | 105945352500 | 23350 | 23300 | 23350 | 23300 | 821 |
| 457 | 20241115 | 113700 | 105926193050 | 23350 | 23200 | 23350 | 23200 | 2695 |
| 458 | 20241115 | 113600 | 105863414150 | 23250 | 23250 | 23300 | 23200 | 1073 |
| 459 | 20241115 | 113500 | 105838487400 | 23250 | 23250 | 23300 | 23250 | 960 |
| 460 | 20241115 | 113400 | 105816162750 | 23300 | 23250 | 23300 | 23200 | 3933 |
| 461 | 20241115 | 113300 | 105724814250 | 23200 | 23300 | 23300 | 23200 | 1717 |
| 462 | 20241115 | 113200 | 105684866900 | 23250 | 23250 | 23300 | 23250 | 1405 |
| 463 | 20241115 | 113100 | 105652158850 | 23250 | 23250 | 23300 | 23250 | 1440 |
| 464 | 20241115 | 113000 | 105618652450 | 23250 | 23250 | 23250 | 23200 | 2117 |
| 465 | 20241115 | 112900 | 105569448900 | 23250 | 23200 | 23250 | 23200 | 2031 |
| 466 | 20241115 | 112800 | 105522277000 | 23200 | 23250 | 23300 | 23200 | 3667 |
| 467 | 20241115 | 112700 | 105437069500 | 23250 | 23300 | 23350 | 23250 | 2066 |
| 468 | 20241115 | 112600 | 105388940950 | 23300 | 23300 | 23350 | 23250 | 2261 |
| 469 | 20241115 | 112500 | 105336249850 | 23300 | 23350 | 23350 | 23300 | 1995 |
| 470 | 20241115 | 112400 | 105289707550 | 23350 | 23350 | 23350 | 23300 | 3549 |
| 471 | 20241115 | 112300 | 105206918500 | 23350 | 23300 | 23350 | 23250 | 2326 |
| 472 | 20241115 | 112200 | 105152677150 | 23300 | 23200 | 23300 | 23200 | 3648 |
| 473 | 20241115 | 112100 | 105067896750 | 23200 | 23250 | 23250 | 23200 | 4712 |
| 474 | 20241115 | 112000 | 104958523900 | 23250 | 23300 | 23350 | 23200 | 5246 |
| 475 | 20241115 | 111900 | 104836474950 | 23300 | 23500 | 23500 | 23300 | 11641 |
| 476 | 20241115 | 111800 | 104564333050 | 23500 | 23500 | 23550 | 23450 | 3319 |
| 477 | 20241115 | 111700 | 104486318750 | 23500 | 23550 | 23550 | 23450 | 3918 |
| 478 | 20241115 | 111600 | 104394201150 | 23500 | 23550 | 23550 | 23500 | 4431 |
| 479 | 20241115 | 111500 | 104289885700 | 23550 | 23500 | 23600 | 23500 | 6754 |
| 480 | 20241115 | 111400 | 104130956450 | 23500 | 23450 | 23500 | 23450 | 1712 |
| 481 | 20241115 | 111300 | 104090744000 | 23500 | 23450 | 23500 | 23400 | 4439 |
| 482 | 20241115 | 111200 | 103986565200 | 23450 | 23500 | 23500 | 23400 | 4346 |
| 483 | 20241115 | 111100 | 103884631800 | 23450 | 23500 | 23550 | 23450 | 7026 |
| 484 | 20241115 | 111000 | 103719410600 | 23550 | 23450 | 23550 | 23450 | 17105 |
| 485 | 20241115 | 110900 | 103317209050 | 23450 | 23400 | 23500 | 23400 | 6656 |
| 486 | 20241115 | 110800 | 103161117250 | 23400 | 23350 | 23400 | 23350 | 3984 |
| 487 | 20241115 | 110700 | 103067897700 | 23400 | 23450 | 23500 | 23350 | 9320 |
| 488 | 20241115 | 110600 | 102849615550 | 23450 | 23300 | 23450 | 23300 | 12051 |
| 489 | 20241115 | 110500 | 102567576000 | 23300 | 23300 | 23350 | 23300 | 1369 |
| 490 | 20241115 | 110400 | 102535646750 | 23300 | 23300 | 23350 | 23250 | 1739 |
| 491 | 20241115 | 110300 | 102495112050 | 23300 | 23250 | 23350 | 23250 | 6579 |
| 492 | 20241115 | 110200 | 102341902400 | 23250 | 23250 | 23350 | 23250 | 3537 |
| 493 | 20241115 | 110100 | 102259539750 | 23250 | 23350 | 23400 | 23250 | 12766 |
| 494 | 20241115 | 110000 | 101961826250 | 23350 | 23300 | 23400 | 23300 | 9944 |
| 495 | 20241115 | 105900 | 101729547200 | 23300 | 23350 | 23350 | 23300 | 1859 |
| 496 | 20241115 | 105800 | 101686202850 | 23300 | 23400 | 23400 | 23300 | 4802 |
| 497 | 20241115 | 105700 | 101574051250 | 23400 | 23400 | 23400 | 23300 | 4185 |
| 498 | 20241115 | 105600 | 101476138100 | 23350 | 23300 | 23400 | 23250 | 8605 |
| 499 | 20241115 | 105500 | 101275631350 | 23300 | 23300 | 23300 | 23250 | 1056 |
| 500 | 20241115 | 105400 | 101251064250 | 23250 | 23200 | 23300 | 23200 | 1368 |
| 501 | 20241115 | 105300 | 101219255200 | 23200 | 23350 | 23350 | 23200 | 5768 |
| 502 | 20241115 | 105200 | 101085022600 | 23300 | 23300 | 23300 | 23250 | 2989 |
| 503 | 20241115 | 105100 | 101015392150 | 23300 | 23350 | 23350 | 23250 | 2039 |
| 504 | 20241115 | 105000 | 100967879300 | 23300 | 23400 | 23400 | 23300 | 4999 |
| 505 | 20241115 | 104900 | 100851037750 | 23400 | 23300 | 23400 | 23250 | 8915 |
| 506 | 20241115 | 104800 | 100642831250 | 23300 | 23200 | 23300 | 23150 | 9121 |
| 507 | 20241115 | 104700 | 100430782200 | 23150 | 23250 | 23250 | 23100 | 7779 |
| 508 | 20241115 | 104600 | 100250503900 | 23250 | 23300 | 23300 | 23200 | 7281 |
| 509 | 20241115 | 104500 | 100081255000 | 23300 | 23200 | 23350 | 23200 | 7229 |
| 510 | 20241115 | 104400 | 99912896700 | 23250 | 23150 | 23300 | 23150 | 7544 |
| 511 | 20241115 | 104300 | 99737687050 | 23150 | 23200 | 23200 | 23150 | 3331 |
| 512 | 20241115 | 104200 | 99660554500 | 23200 | 23150 | 23200 | 23100 | 4216 |
| 513 | 20241115 | 104100 | 99563003950 | 23200 | 23250 | 23250 | 23150 | 3444 |
| 514 | 20241115 | 104000 | 99483064100 | 23250 | 23200 | 23250 | 23150 | 2921 |
| 515 | 20241115 | 103900 | 99415231200 | 23200 | 23050 | 23200 | 23050 | 3330 |
| 516 | 20241115 | 103800 | 99338179350 | 23050 | 23100 | 23150 | 23050 | 11668 |
| 517 | 20241115 | 103700 | 99069000350 | 23050 | 23200 | 23250 | 23050 | 20515 |
| 518 | 20241115 | 103600 | 98594284050 | 23250 | 23250 | 23300 | 23200 | 4811 |
| 519 | 20241115 | 103500 | 98482449750 | 23250 | 23300 | 23350 | 23200 | 8787 |
| 520 | 20241115 | 103400 | 98278067000 | 23300 | 23400 | 23400 | 23300 | 2794 |
| 521 | 20241115 | 103300 | 98212876600 | 23400 | 23350 | 23400 | 23300 | 4507 |
| 522 | 20241115 | 103200 | 98107640950 | 23300 | 23350 | 23350 | 23300 | 1374 |
| 523 | 20241115 | 103100 | 98075573950 | 23350 | 23250 | 23350 | 23200 | 3799 |
| 524 | 20241115 | 103000 | 97987120250 | 23200 | 23250 | 23300 | 23150 | 10224 |
| 525 | 20241115 | 102900 | 97749731300 | 23250 | 23350 | 23350 | 23200 | 4769 |
| 526 | 20241115 | 102800 | 97638669300 | 23300 | 23250 | 23350 | 23200 | 6249 |
| 527 | 20241115 | 102700 | 97493290750 | 23300 | 23300 | 23350 | 23250 | 2920 |
| 528 | 20241115 | 102600 | 97425274750 | 23350 | 23450 | 23450 | 23250 | 12915 |
| 529 | 20241115 | 102500 | 97123866250 | 23450 | 23400 | 23450 | 23400 | 9416 |
| 530 | 20241115 | 102400 | 96903286050 | 23400 | 23400 | 23400 | 23350 | 8277 |
| 531 | 20241115 | 102300 | 96709651850 | 23350 | 23350 | 23450 | 23350 | 15918 |
| 532 | 20241115 | 102200 | 96337427300 | 23300 | 23250 | 23350 | 23250 | 6148 |
| 533 | 20241115 | 102100 | 96194224650 | 23250 | 23250 | 23300 | 23200 | 3731 |
| 534 | 20241115 | 102000 | 96107431750 | 23250 | 23300 | 23300 | 23250 | 4581 |
| 535 | 20241115 | 101900 | 96000790600 | 23300 | 23200 | 23300 | 23100 | 11727 |
| 536 | 20241115 | 101800 | 95729128800 | 23200 | 23300 | 23300 | 23150 | 10059 |
| 537 | 20241115 | 101700 | 95495694900 | 23250 | 23300 | 23300 | 23250 | 4435 |
| 538 | 20241115 | 101600 | 95392439200 | 23300 | 23200 | 23350 | 23200 | 7725 |
| 539 | 20241115 | 101500 | 95212792250 | 23200 | 23250 | 23300 | 23150 | 6833 |
| 540 | 20241115 | 101400 | 95054090800 | 23250 | 23250 | 23350 | 23200 | 10827 |
| 541 | 20241115 | 101300 | 94801812450 | 23250 | 23200 | 23300 | 23150 | 7864 |
| 542 | 20241115 | 101200 | 94619205550 | 23150 | 23150 | 23200 | 23100 | 11020 |
| 543 | 20241115 | 101100 | 94364109900 | 23150 | 23200 | 23250 | 23150 | 8986 |
| 544 | 20241115 | 101000 | 94155645450 | 23250 | 23200 | 23300 | 23100 | 23356 |
| 545 | 20241115 | 100900 | 93613773450 | 23200 | 23050 | 23200 | 23050 | 18129 |
| 546 | 20241115 | 100800 | 93194936250 | 23050 | 22950 | 23100 | 22900 | 24636 |
| 547 | 20241115 | 100700 | 92628276750 | 22950 | 22850 | 22950 | 22800 | 36818 |
| 548 | 20241115 | 100600 | 91785095050 | 22850 | 23000 | 23000 | 22800 | 61710 |
| 549 | 20241115 | 100500 | 90374496000 | 23000 | 23100 | 23150 | 23000 | 37578 |
| 550 | 20241115 | 100400 | 89508328350 | 23150 | 23100 | 23250 | 23100 | 33932 |
| 551 | 20241115 | 100300 | 88722215600 | 23150 | 23400 | 23400 | 23100 | 66064 |
| 552 | 20241115 | 100200 | 87189339500 | 23400 | 23550 | 23550 | 23350 | 32908 |
| 553 | 20241115 | 100100 | 86417869200 | 23550 | 23600 | 23650 | 23550 | 15153 |
| 554 | 20241115 | 100000 | 86060648600 | 23600 | 23750 | 23800 | 23600 | 16176 |
| 555 | 20241115 | 095900 | 85677439450 | 23750 | 23900 | 23950 | 23700 | 13990 |
| 556 | 20241115 | 095800 | 85344378900 | 23900 | 23800 | 23950 | 23700 | 14946 |
| 557 | 20241115 | 095700 | 84988041050 | 23850 | 23950 | 24050 | 23800 | 29811 |
| 558 | 20241115 | 095600 | 84273884450 | 23950 | 23800 | 23950 | 23700 | 23714 |
| 559 | 20241115 | 095500 | 83709039650 | 23850 | 23800 | 24000 | 23800 | 24537 |
| 560 | 20241115 | 095400 | 83122595700 | 23800 | 23850 | 23850 | 23750 | 12587 |
| 561 | 20241115 | 095300 | 82822878900 | 23850 | 23900 | 24000 | 23750 | 28627 |
| 562 | 20241115 | 095200 | 82138692500 | 23950 | 23750 | 23950 | 23750 | 65168 |
| 563 | 20241115 | 095100 | 80583267500 | 23800 | 23600 | 23800 | 23600 | 36144 |
| 564 | 20241115 | 095000 | 79725824550 | 23650 | 23500 | 23650 | 23450 | 32058 |
| 565 | 20241115 | 094900 | 78970375100 | 23450 | 23450 | 23500 | 23350 | 23286 |
| 566 | 20241115 | 094800 | 78425049000 | 23400 | 23500 | 23500 | 23400 | 14479 |
| 567 | 20241115 | 094700 | 78085801200 | 23450 | 23450 | 23500 | 23350 | 44477 |
| 568 | 20241115 | 094600 | 77044456100 | 23450 | 23600 | 23600 | 23400 | 69177 |
| 569 | 20241115 | 094500 | 75421214750 | 23550 | 23600 | 23650 | 23550 | 21739 |
| 570 | 20241115 | 094400 | 74908453150 | 23600 | 23650 | 23700 | 23600 | 14529 |
| 571 | 20241115 | 094300 | 74564771500 | 23750 | 23750 | 23850 | 23650 | 27091 |
| 572 | 20241115 | 094200 | 73920722100 | 23700 | 23700 | 23750 | 23650 | 10531 |
| 573 | 20241115 | 094100 | 73671165300 | 23700 | 23800 | 23850 | 23650 | 17604 |
| 574 | 20241115 | 094000 | 73252684150 | 23750 | 23650 | 23850 | 23600 | 19812 |
| 575 | 20241115 | 093900 | 72781987400 | 23650 | 23650 | 23750 | 23550 | 40277 |
| 576 | 20241115 | 093800 | 71829260500 | 23650 | 23700 | 23750 | 23650 | 15808 |
| 577 | 20241115 | 093700 | 71454498400 | 23750 | 23800 | 23850 | 23700 | 23980 |
| 578 | 20241115 | 093600 | 70884362250 | 23750 | 23650 | 23800 | 23650 | 35774 |
| 579 | 20241115 | 093500 | 70035525600 | 23700 | 23900 | 23900 | 23550 | 67919 |
| 580 | 20241115 | 093400 | 68426454400 | 23850 | 23850 | 23900 | 23750 | 45671 |
| 581 | 20241115 | 093300 | 67339487650 | 23800 | 24100 | 24150 | 23750 | 86033 |
| 582 | 20241115 | 093200 | 65280271450 | 24150 | 24350 | 24350 | 24050 | 53343 |
| 583 | 20241115 | 093100 | 63990792450 | 24300 | 24400 | 24450 | 24200 | 43254 |
| 584 | 20241115 | 093000 | 62938534550 | 24400 | 24250 | 24500 | 24200 | 71091 |
| 585 | 20241115 | 092900 | 61204053650 | 24200 | 24400 | 24400 | 24050 | 69719 |
| 586 | 20241115 | 092800 | 59516780600 | 24400 | 24550 | 24550 | 24250 | 95099 |
| 587 | 20241115 | 092700 | 57196725850 | 24550 | 24350 | 24600 | 24300 | 148859 |
| 588 | 20241115 | 092600 | 53552694150 | 24350 | 24400 | 24400 | 24150 | 143335 |
| 589 | 20241115 | 092500 | 50071854100 | 24400 | 24100 | 24400 | 24050 | 103026 |
| 590 | 20241115 | 092400 | 47576470500 | 24050 | 23900 | 24100 | 23900 | 38795 |
| 591 | 20241115 | 092300 | 46644018150 | 23950 | 23850 | 24150 | 23700 | 104632 |
| 592 | 20241115 | 092200 | 44136013550 | 23850 | 23800 | 24000 | 23750 | 61908 |
| 593 | 20241115 | 092100 | 42658958850 | 23750 | 23900 | 24050 | 23750 | 99753 |
| 594 | 20241115 | 092000 | 40280143650 | 23900 | 24100 | 24350 | 23900 | 223347 |
| 595 | 20241115 | 091900 | 34878619600 | 24100 | 24150 | 24150 | 23850 | 87041 |
| 596 | 20241115 | 091800 | 32788051650 | 24100 | 24150 | 24200 | 24000 | 153250 |
| 597 | 20241115 | 091700 | 29092582550 | 24150 | 23600 | 24150 | 23550 | 256996 |
| 598 | 20241115 | 091600 | 22946086600 | 23550 | 23400 | 23600 | 23350 | 43911 |
| 599 | 20241115 | 091500 | 21915664500 | 23450 | 23500 | 23550 | 23300 | 43356 |
| 600 | 20241115 | 091400 | 20900956100 | 23500 | 23650 | 23800 | 23200 | 185882 |
| 601 | 20241115 | 091300 | 16518413750 | 23650 | 23450 | 23650 | 23350 | 169673 |
| 602 | 20241115 | 091200 | 12530077300 | 23400 | 23000 | 23500 | 22950 | 145630 |
| 603 | 20241115 | 091100 | 9145526000 | 23000 | 22800 | 23000 | 22800 | 35558 |
| 604 | 20241115 | 091000 | 8330099500 | 22850 | 22550 | 22850 | 22500 | 37149 |
| 605 | 20241115 | 090900 | 7489080750 | 22550 | 22700 | 22700 | 22550 | 29508 |
| 606 | 20241115 | 090800 | 6822028150 | 22650 | 22700 | 22800 | 22600 | 16259 |
| 607 | 20241115 | 090700 | 6453485050 | 22650 | 22600 | 22750 | 22550 | 25660 |
| 608 | 20241115 | 090600 | 5872199500 | 22600 | 22600 | 22850 | 22550 | 31523 |
| 609 | 20241115 | 090500 | 5156732850 | 22600 | 22700 | 22750 | 22500 | 32725 |
| 610 | 20241115 | 090400 | 4416278900 | 22700 | 22800 | 22850 | 22700 | 18785 |
| 611 | 20241115 | 090300 | 3988766400 | 22800 | 22800 | 22900 | 22800 | 15321 |
| 612 | 20241115 | 090200 | 3638810850 | 22850 | 22700 | 22950 | 22700 | 23437 |
| 613 | 20241115 | 090100 | 3103560250 | 22750 | 22900 | 22950 | 22750 | 35469 |
| 614 | 20241115 | 090000 | 2292918650 | 22900 | 22600 | 22950 | 22500 | 98837 |