34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 3 | 20241206 | 192000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20241206 | 191900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20241206 | 191800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20241206 | 191700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20241206 | 191600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20241206 | 191500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20241206 | 191400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20241206 | 191300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20241206 | 191200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20241206 | 191100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20241206 | 191000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20241206 | 190900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20241206 | 190800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20241206 | 190700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20241206 | 190600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20241206 | 190500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20241206 | 190400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20241206 | 190300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20241206 | 190200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20241206 | 190100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20241206 | 190000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20241206 | 185900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20241206 | 185800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20241206 | 185700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20241206 | 185600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20241206 | 185500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20241206 | 185400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20241206 | 185300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20241206 | 185200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20241206 | 185100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 33 | 20241206 | 185000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20241206 | 184900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20241206 | 184800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20241206 | 184700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20241206 | 184600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20241206 | 184500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20241206 | 184400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20241206 | 184300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20241206 | 184200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20241206 | 184100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20241206 | 184000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20241206 | 183900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20241206 | 183800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20241206 | 183700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20241206 | 183600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20241206 | 183500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20241206 | 183400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20241206 | 183300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20241206 | 183200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20241206 | 183100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20241206 | 183000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20241206 | 182900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20241206 | 182800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20241206 | 182700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20241206 | 182600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20241206 | 182500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20241206 | 182400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20241206 | 182300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20241206 | 182200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20241206 | 182100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 63 | 20241206 | 182000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20241206 | 181900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20241206 | 181800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20241206 | 181700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20241206 | 181600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20241206 | 181500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20241206 | 181400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20241206 | 181300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20241206 | 181200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20241206 | 181100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20241206 | 181000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20241206 | 180900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20241206 | 180800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20241206 | 180700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20241206 | 180600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20241206 | 180500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20241206 | 180400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20241206 | 180300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20241206 | 180200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20241206 | 180100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20241206 | 180000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20241206 | 175900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20241206 | 175800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20241206 | 175700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20241206 | 175600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20241206 | 175500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20241206 | 175400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20241206 | 175300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20241206 | 175200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20241206 | 175100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 93 | 20241206 | 175000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20241206 | 174900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20241206 | 174800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20241206 | 174700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20241206 | 174600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20241206 | 174500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20241206 | 174400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20241206 | 174300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20241206 | 174200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20241206 | 174100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20241206 | 174000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20241206 | 173900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20241206 | 173800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20241206 | 173700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20241206 | 173600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20241206 | 173500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20241206 | 173400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20241206 | 173300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20241206 | 173200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20241206 | 173100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20241206 | 173000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20241206 | 172900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20241206 | 172800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20241206 | 172700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20241206 | 172600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20241206 | 172500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20241206 | 172400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20241206 | 172300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20241206 | 172200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20241206 | 172100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 123 | 20241206 | 172000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20241206 | 171900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20241206 | 171800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20241206 | 171700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20241206 | 171600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20241206 | 171500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20241206 | 171400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20241206 | 171300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20241206 | 171200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20241206 | 171100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20241206 | 171000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20241206 | 170900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20241206 | 170800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20241206 | 170700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20241206 | 170600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20241206 | 170500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20241206 | 170400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20241206 | 170300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20241206 | 170200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20241206 | 170100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20241206 | 170000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20241206 | 165900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20241206 | 165800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20241206 | 165700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20241206 | 165600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20241206 | 165500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20241206 | 165400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20241206 | 165300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20241206 | 165200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20241206 | 165100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 153 | 20241206 | 165000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20241206 | 164900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20241206 | 164800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20241206 | 164700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20241206 | 164600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20241206 | 164500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20241206 | 164400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20241206 | 164300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20241206 | 164200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20241206 | 164100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20241206 | 164000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20241206 | 163900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20241206 | 163800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20241206 | 163700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20241206 | 163600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20241206 | 163500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20241206 | 163400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20241206 | 163300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20241206 | 163200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20241206 | 163100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20241206 | 163000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20241206 | 162900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20241206 | 162800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20241206 | 162700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20241206 | 162600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20241206 | 162500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20241206 | 162400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20241206 | 162300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20241206 | 162200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20241206 | 162100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 183 | 20241206 | 162000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20241206 | 161900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20241206 | 161800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20241206 | 161700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20241206 | 161600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20241206 | 161500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20241206 | 161400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20241206 | 161300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20241206 | 161200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20241206 | 161100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20241206 | 161000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20241206 | 160900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20241206 | 160800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20241206 | 160700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20241206 | 160600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20241206 | 160500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20241206 | 160400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20241206 | 160300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20241206 | 160200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20241206 | 160100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20241206 | 160000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20241206 | 155900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20241206 | 155800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20241206 | 155700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20241206 | 155600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20241206 | 155500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20241206 | 155400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20241206 | 155300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20241206 | 155200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20241206 | 155100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 213 | 20241206 | 155000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20241206 | 154900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20241206 | 154800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20241206 | 154700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20241206 | 154600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20241206 | 154500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20241206 | 154400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20241206 | 154300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20241206 | 154200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20241206 | 154100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20241206 | 154000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20241206 | 153900 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20241206 | 153800 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20241206 | 153700 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20241206 | 153600 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20241206 | 153500 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20241206 | 153400 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20241206 | 153300 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20241206 | 153200 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20241206 | 153100 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20241206 | 153000 | 109771262800 | 32350 | 32350 | 32350 | 32350 | 76665 |
| 234 | 20241206 | 152900 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20241206 | 152800 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20241206 | 152700 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20241206 | 152600 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20241206 | 152500 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20241206 | 152400 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20241206 | 152300 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20241206 | 152200 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20241206 | 152100 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 243 | 20241206 | 152000 | 107291150050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20241206 | 151900 | 107291150050 | 32350 | 32300 | 32400 | 32300 | 20502 |
| 245 | 20241206 | 151800 | 106628674700 | 32350 | 32150 | 32350 | 32100 | 10675 |
| 246 | 20241206 | 151700 | 106284559450 | 32150 | 32100 | 32200 | 32100 | 7020 |
| 247 | 20241206 | 151600 | 106059053300 | 32100 | 32100 | 32150 | 32100 | 3424 |
| 248 | 20241206 | 151500 | 105949063450 | 32100 | 32100 | 32150 | 32050 | 6701 |
| 249 | 20241206 | 151400 | 105733812900 | 32100 | 32050 | 32150 | 32050 | 4842 |
| 250 | 20241206 | 151300 | 105578387100 | 32100 | 32050 | 32100 | 32000 | 4484 |
| 251 | 20241206 | 151200 | 105434655000 | 32050 | 32050 | 32100 | 32000 | 8254 |
| 252 | 20241206 | 151100 | 105170248100 | 32050 | 32150 | 32150 | 32050 | 8417 |
| 253 | 20241206 | 151000 | 104900147250 | 32100 | 32150 | 32200 | 32050 | 10482 |
| 254 | 20241206 | 150900 | 104563569350 | 32150 | 32250 | 32250 | 32100 | 13644 |
| 255 | 20241206 | 150800 | 104124930650 | 32200 | 32350 | 32400 | 32150 | 18245 |
| 256 | 20241206 | 150700 | 103536414750 | 32350 | 32450 | 32450 | 32300 | 15268 |
| 257 | 20241206 | 150600 | 103041945950 | 32450 | 32450 | 32500 | 32400 | 6759 |
| 258 | 20241206 | 150500 | 102822581850 | 32450 | 32550 | 32600 | 32450 | 11593 |
| 259 | 20241206 | 150400 | 102445352550 | 32600 | 32550 | 32650 | 32550 | 11883 |
| 260 | 20241206 | 150300 | 102058282000 | 32600 | 32400 | 32600 | 32350 | 18572 |
| 261 | 20241206 | 150200 | 101455165350 | 32400 | 32400 | 32450 | 32300 | 10514 |
| 262 | 20241206 | 150100 | 101114750400 | 32400 | 32350 | 32450 | 32350 | 7453 |
| 263 | 20241206 | 150000 | 100873443450 | 32350 | 32250 | 32450 | 32200 | 11579 |
| 264 | 20241206 | 145900 | 100499014500 | 32250 | 32300 | 32350 | 32250 | 8583 |
| 265 | 20241206 | 145800 | 100221876050 | 32350 | 32350 | 32400 | 32300 | 9853 |
| 266 | 20241206 | 145700 | 99903207500 | 32350 | 32100 | 32400 | 32100 | 21476 |
| 267 | 20241206 | 145600 | 99210397200 | 32100 | 32100 | 32150 | 32050 | 6590 |
| 268 | 20241206 | 145500 | 98998880350 | 32150 | 32100 | 32150 | 32000 | 10611 |
| 269 | 20241206 | 145400 | 98658323900 | 32100 | 32000 | 32100 | 31950 | 7370 |
| 270 | 20241206 | 145300 | 98422251700 | 32000 | 31900 | 32050 | 31900 | 8471 |
| 271 | 20241206 | 145200 | 98151381800 | 31950 | 31900 | 31950 | 31850 | 6841 |
| 272 | 20241206 | 145100 | 97933117200 | 31900 | 31900 | 32000 | 31850 | 9504 |
| 273 | 20241206 | 145000 | 97629809350 | 31950 | 31950 | 32000 | 31900 | 5048 |
| 274 | 20241206 | 144900 | 97468659150 | 31950 | 31950 | 32000 | 31900 | 4209 |
| 275 | 20241206 | 144800 | 97334246200 | 31900 | 31950 | 32000 | 31900 | 3960 |
| 276 | 20241206 | 144700 | 97207763150 | 31950 | 31950 | 32000 | 31900 | 6573 |
| 277 | 20241206 | 144600 | 96997885050 | 31950 | 31950 | 32000 | 31900 | 5878 |
| 278 | 20241206 | 144500 | 96810057950 | 31950 | 31950 | 32000 | 31900 | 5292 |
| 279 | 20241206 | 144400 | 96641000100 | 31950 | 31950 | 32000 | 31900 | 5953 |
| 280 | 20241206 | 144300 | 96450816350 | 31950 | 31900 | 31950 | 31900 | 3916 |
| 281 | 20241206 | 144200 | 96325853700 | 31950 | 31900 | 31950 | 31900 | 5680 |
| 282 | 20241206 | 144100 | 96144623500 | 31900 | 31950 | 32000 | 31900 | 8179 |
| 283 | 20241206 | 144000 | 95883442350 | 32000 | 32000 | 32050 | 31950 | 5553 |
| 284 | 20241206 | 143900 | 95705792750 | 32000 | 32000 | 32050 | 31950 | 9152 |
| 285 | 20241206 | 143800 | 95413051000 | 32050 | 32000 | 32050 | 32000 | 6932 |
| 286 | 20241206 | 143700 | 95191186750 | 32000 | 32000 | 32050 | 32000 | 5003 |
| 287 | 20241206 | 143600 | 95031003250 | 32000 | 32050 | 32100 | 32000 | 5180 |
| 288 | 20241206 | 143500 | 94865165200 | 32000 | 32100 | 32150 | 32000 | 8873 |
| 289 | 20241206 | 143400 | 94580461850 | 32150 | 32100 | 32150 | 32050 | 5351 |
| 290 | 20241206 | 143300 | 94408699900 | 32100 | 32100 | 32150 | 32050 | 8179 |
| 291 | 20241206 | 143200 | 94146248200 | 32100 | 32200 | 32200 | 32100 | 6657 |
| 292 | 20241206 | 143100 | 93932423550 | 32150 | 32350 | 32350 | 32150 | 10273 |
| 293 | 20241206 | 143000 | 93601241900 | 32300 | 32200 | 32350 | 32200 | 6191 |
| 294 | 20241206 | 142900 | 93401471300 | 32200 | 32200 | 32250 | 32200 | 1474 |
| 295 | 20241206 | 142800 | 93353994500 | 32200 | 32250 | 32250 | 32200 | 4487 |
| 296 | 20241206 | 142700 | 93209338500 | 32200 | 32200 | 32300 | 32200 | 7387 |
| 297 | 20241206 | 142600 | 92971122250 | 32200 | 32150 | 32250 | 32150 | 3003 |
| 298 | 20241206 | 142500 | 92874405850 | 32200 | 32200 | 32250 | 32150 | 2947 |
| 299 | 20241206 | 142400 | 92779525150 | 32250 | 32250 | 32250 | 32150 | 6397 |
| 300 | 20241206 | 142300 | 92573453550 | 32200 | 32200 | 32250 | 32200 | 1890 |
| 301 | 20241206 | 142200 | 92512582350 | 32250 | 32200 | 32250 | 32150 | 2745 |
| 302 | 20241206 | 142100 | 92424212150 | 32200 | 32150 | 32200 | 32100 | 2181 |
| 303 | 20241206 | 142000 | 92354111150 | 32150 | 32150 | 32250 | 32100 | 4257 |
| 304 | 20241206 | 141900 | 92217093700 | 32150 | 32100 | 32200 | 32050 | 5052 |
| 305 | 20241206 | 141800 | 92054684350 | 32050 | 32050 | 32100 | 32000 | 5186 |
| 306 | 20241206 | 141700 | 91888557200 | 32050 | 32000 | 32050 | 31950 | 1909 |
| 307 | 20241206 | 141600 | 91827493350 | 32000 | 32050 | 32050 | 31950 | 5725 |
| 308 | 20241206 | 141500 | 91644259150 | 32000 | 32000 | 32100 | 32000 | 2953 |
| 309 | 20241206 | 141400 | 91549650400 | 32000 | 32000 | 32100 | 31950 | 2267 |
| 310 | 20241206 | 141300 | 91477036650 | 32000 | 32000 | 32000 | 31950 | 3171 |
| 311 | 20241206 | 141200 | 91375672800 | 31950 | 31900 | 32000 | 31900 | 4097 |
| 312 | 20241206 | 141100 | 91244658800 | 31950 | 32000 | 32000 | 31900 | 7096 |
| 313 | 20241206 | 141000 | 91017915100 | 32000 | 32050 | 32050 | 31950 | 4713 |
| 314 | 20241206 | 140900 | 90867135100 | 32050 | 32000 | 32100 | 32000 | 3618 |
| 315 | 20241206 | 140800 | 90751286400 | 32050 | 32000 | 32050 | 31950 | 1995 |
| 316 | 20241206 | 140700 | 90687432600 | 31950 | 32000 | 32000 | 31950 | 2831 |
| 317 | 20241206 | 140600 | 90596910150 | 31950 | 32000 | 32050 | 31950 | 4401 |
| 318 | 20241206 | 140500 | 90456175750 | 32000 | 32000 | 32050 | 31950 | 2998 |
| 319 | 20241206 | 140400 | 90360223650 | 32000 | 32000 | 32050 | 32000 | 1645 |
| 320 | 20241206 | 140300 | 90307561650 | 32000 | 32000 | 32000 | 31950 | 6376 |
| 321 | 20241206 | 140200 | 90103655550 | 32000 | 31950 | 32000 | 31950 | 1908 |
| 322 | 20241206 | 140100 | 90042634000 | 32000 | 32000 | 32050 | 31950 | 2518 |
| 323 | 20241206 | 140000 | 89962049250 | 32000 | 32050 | 32100 | 32000 | 3727 |
| 324 | 20241206 | 135900 | 89842634900 | 32000 | 31950 | 32100 | 31900 | 11764 |
| 325 | 20241206 | 135800 | 89466864700 | 31950 | 32050 | 32100 | 31900 | 25144 |
| 326 | 20241206 | 135700 | 88662048800 | 32100 | 32100 | 32250 | 32050 | 5882 |
| 327 | 20241206 | 135600 | 88473114750 | 32150 | 32150 | 32150 | 32050 | 7452 |
| 328 | 20241206 | 135500 | 88233778150 | 32200 | 32150 | 32200 | 32150 | 1657 |
| 329 | 20241206 | 135400 | 88180492600 | 32150 | 32100 | 32200 | 32100 | 3852 |
| 330 | 20241206 | 135300 | 88056627350 | 32150 | 32300 | 32350 | 32100 | 22049 |
| 331 | 20241206 | 135200 | 87346676950 | 32300 | 32450 | 32450 | 32300 | 6408 |
| 332 | 20241206 | 135100 | 87139244100 | 32450 | 32350 | 32450 | 32350 | 2814 |
| 333 | 20241206 | 135000 | 87048062000 | 32350 | 32350 | 32400 | 32350 | 1152 |
| 334 | 20241206 | 134900 | 87010761200 | 32350 | 32350 | 32450 | 32350 | 3235 |
| 335 | 20241206 | 134800 | 86905996500 | 32350 | 32350 | 32400 | 32300 | 1604 |
| 336 | 20241206 | 134700 | 86854085500 | 32300 | 32450 | 32450 | 32300 | 11790 |
| 337 | 20241206 | 134600 | 86472862850 | 32400 | 32550 | 32550 | 32400 | 6709 |
| 338 | 20241206 | 134500 | 86254851950 | 32500 | 32500 | 32550 | 32450 | 1685 |
| 339 | 20241206 | 134400 | 86200091600 | 32450 | 32450 | 32500 | 32450 | 1464 |
| 340 | 20241206 | 134300 | 86152570900 | 32450 | 32500 | 32500 | 32450 | 1434 |
| 341 | 20241206 | 134200 | 86105991750 | 32500 | 32400 | 32500 | 32350 | 1731 |
| 342 | 20241206 | 134100 | 86049873200 | 32400 | 32400 | 32450 | 32350 | 3080 |
| 343 | 20241206 | 134000 | 85950139800 | 32400 | 32350 | 32400 | 32350 | 2435 |
| 344 | 20241206 | 133900 | 85871305550 | 32350 | 32550 | 32600 | 32300 | 14160 |
| 345 | 20241206 | 133800 | 85411760750 | 32600 | 32600 | 32600 | 32550 | 2548 |
| 346 | 20241206 | 133700 | 85328727800 | 32600 | 32650 | 32650 | 32600 | 3639 |
| 347 | 20241206 | 133600 | 85210069350 | 32600 | 32650 | 32700 | 32600 | 2538 |
| 348 | 20241206 | 133500 | 85127213700 | 32650 | 32600 | 32650 | 32550 | 2572 |
| 349 | 20241206 | 133400 | 85043341850 | 32600 | 32650 | 32650 | 32550 | 8204 |
| 350 | 20241206 | 133300 | 84775877550 | 32600 | 32650 | 32650 | 32550 | 5621 |
| 351 | 20241206 | 133200 | 84592529250 | 32600 | 32550 | 32800 | 32550 | 20125 |
| 352 | 20241206 | 133100 | 83934407800 | 32600 | 32550 | 32600 | 32500 | 1892 |
| 353 | 20241206 | 133000 | 83872805550 | 32500 | 32600 | 32600 | 32500 | 4071 |
| 354 | 20241206 | 132900 | 83740253250 | 32600 | 32650 | 32700 | 32550 | 8070 |
| 355 | 20241206 | 132800 | 83476866600 | 32650 | 32600 | 32750 | 32550 | 11707 |
| 356 | 20241206 | 132700 | 83094487450 | 32600 | 32500 | 32700 | 32500 | 11516 |
| 357 | 20241206 | 132600 | 82718863800 | 32550 | 32500 | 32550 | 32450 | 3437 |
| 358 | 20241206 | 132500 | 82607173750 | 32500 | 32450 | 32500 | 32450 | 1788 |
| 359 | 20241206 | 132400 | 82549113700 | 32450 | 32450 | 32500 | 32400 | 2040 |
| 360 | 20241206 | 132300 | 82482912500 | 32450 | 32450 | 32500 | 32450 | 1529 |
| 361 | 20241206 | 132200 | 82433291200 | 32450 | 32500 | 32500 | 32450 | 1825 |
| 362 | 20241206 | 132100 | 82374057050 | 32450 | 32500 | 32500 | 32450 | 1105 |
| 363 | 20241206 | 132000 | 82338181450 | 32500 | 32500 | 32550 | 32500 | 2229 |
| 364 | 20241206 | 131900 | 82265683400 | 32550 | 32450 | 32550 | 32400 | 2456 |
| 365 | 20241206 | 131800 | 82185932450 | 32450 | 32400 | 32450 | 32400 | 847 |
| 366 | 20241206 | 131700 | 82158455800 | 32450 | 32400 | 32450 | 32350 | 1615 |
| 367 | 20241206 | 131600 | 82106144300 | 32400 | 32400 | 32450 | 32350 | 2321 |
| 368 | 20241206 | 131500 | 82030946850 | 32400 | 32400 | 32450 | 32400 | 894 |
| 369 | 20241206 | 131400 | 82001960950 | 32400 | 32400 | 32450 | 32350 | 3348 |
| 370 | 20241206 | 131300 | 81893512650 | 32400 | 32350 | 32400 | 32350 | 917 |
| 371 | 20241206 | 131200 | 81863810300 | 32350 | 32300 | 32400 | 32250 | 3764 |
| 372 | 20241206 | 131100 | 81742132150 | 32300 | 32250 | 32300 | 32250 | 712 |
| 373 | 20241206 | 131000 | 81719153000 | 32250 | 32300 | 32300 | 32250 | 1258 |
| 374 | 20241206 | 130900 | 81678575950 | 32300 | 32250 | 32300 | 32250 | 547 |
| 375 | 20241206 | 130800 | 81660927950 | 32250 | 32200 | 32250 | 32200 | 3207 |
| 376 | 20241206 | 130700 | 81557574750 | 32250 | 32250 | 32250 | 32200 | 1249 |
| 377 | 20241206 | 130600 | 81517355100 | 32250 | 32200 | 32250 | 32150 | 4021 |
| 378 | 20241206 | 130500 | 81387957550 | 32250 | 32200 | 32250 | 32150 | 3710 |
| 379 | 20241206 | 130400 | 81268574350 | 32150 | 32150 | 32250 | 32150 | 2399 |
| 380 | 20241206 | 130300 | 81191379500 | 32200 | 32200 | 32400 | 32150 | 8373 |
| 381 | 20241206 | 130200 | 80921288750 | 32200 | 32300 | 32300 | 32200 | 19248 |
| 382 | 20241206 | 130100 | 80300583500 | 32300 | 32300 | 32350 | 32250 | 4787 |
| 383 | 20241206 | 130000 | 80146133750 | 32300 | 32400 | 32400 | 32250 | 6292 |
| 384 | 20241206 | 125900 | 79942902500 | 32350 | 32400 | 32400 | 32350 | 803 |
| 385 | 20241206 | 125800 | 79916923750 | 32400 | 32400 | 32400 | 32350 | 961 |
| 386 | 20241206 | 125700 | 79885832650 | 32400 | 32350 | 32400 | 32300 | 4004 |
| 387 | 20241206 | 125600 | 79756307200 | 32350 | 32300 | 32350 | 32300 | 4829 |
| 388 | 20241206 | 125500 | 79600249300 | 32350 | 32300 | 32350 | 32300 | 943 |
| 389 | 20241206 | 125400 | 79569766450 | 32350 | 32300 | 32350 | 32250 | 3313 |
| 390 | 20241206 | 125300 | 79462758750 | 32300 | 32250 | 32300 | 32250 | 598 |
| 391 | 20241206 | 125200 | 79443451900 | 32250 | 32300 | 32350 | 32250 | 14700 |
| 392 | 20241206 | 125100 | 78968986050 | 32300 | 32350 | 32350 | 32300 | 2866 |
| 393 | 20241206 | 125000 | 78876368850 | 32350 | 32350 | 32400 | 32300 | 6775 |
| 394 | 20241206 | 124900 | 78657189200 | 32350 | 32300 | 32350 | 32300 | 1223 |
| 395 | 20241206 | 124800 | 78617659900 | 32300 | 32300 | 32350 | 32300 | 1885 |
| 396 | 20241206 | 124700 | 78556758100 | 32300 | 32300 | 32350 | 32300 | 699 |
| 397 | 20241206 | 124600 | 78534176250 | 32300 | 32400 | 32450 | 32300 | 6285 |
| 398 | 20241206 | 124500 | 78330815600 | 32400 | 32500 | 32500 | 32400 | 7642 |
| 399 | 20241206 | 124400 | 78082988750 | 32450 | 32450 | 32500 | 32450 | 1504 |
| 400 | 20241206 | 124300 | 78034174900 | 32450 | 32500 | 32500 | 32450 | 1185 |
| 401 | 20241206 | 124200 | 77995709500 | 32500 | 32500 | 32550 | 32500 | 2556 |
| 402 | 20241206 | 124100 | 77912637200 | 32450 | 32500 | 32550 | 32450 | 4350 |
| 403 | 20241206 | 124000 | 77771264350 | 32550 | 32550 | 32550 | 32500 | 528 |
| 404 | 20241206 | 123900 | 77754078150 | 32600 | 32600 | 32600 | 32500 | 3933 |
| 405 | 20241206 | 123800 | 77626094500 | 32550 | 32550 | 32600 | 32550 | 2021 |
| 406 | 20241206 | 123700 | 77560302500 | 32550 | 32550 | 32600 | 32500 | 3847 |
| 407 | 20241206 | 123600 | 77435090850 | 32550 | 32550 | 32550 | 32500 | 867 |
| 408 | 20241206 | 123500 | 77406874450 | 32550 | 32550 | 32550 | 32500 | 962 |
| 409 | 20241206 | 123400 | 77375575900 | 32500 | 32550 | 32550 | 32500 | 1498 |
| 410 | 20241206 | 123300 | 77326886700 | 32550 | 32600 | 32600 | 32550 | 2020 |
| 411 | 20241206 | 123200 | 77261131100 | 32600 | 32550 | 32600 | 32550 | 1823 |
| 412 | 20241206 | 123100 | 77201780050 | 32600 | 32600 | 32600 | 32550 | 347 |
| 413 | 20241206 | 123000 | 77190469050 | 32600 | 32550 | 32600 | 32550 | 810 |
| 414 | 20241206 | 122900 | 77164070750 | 32550 | 32500 | 32600 | 32500 | 2760 |
| 415 | 20241206 | 122800 | 77074209000 | 32550 | 32550 | 32600 | 32500 | 1142 |
| 416 | 20241206 | 122700 | 77037035050 | 32550 | 32500 | 32550 | 32450 | 1644 |
| 417 | 20241206 | 122600 | 76983548450 | 32500 | 32450 | 32550 | 32450 | 1735 |
| 418 | 20241206 | 122500 | 76927164150 | 32500 | 32450 | 32500 | 32400 | 2758 |
| 419 | 20241206 | 122400 | 76837661400 | 32450 | 32500 | 32500 | 32450 | 1395 |
| 420 | 20241206 | 122300 | 76792331700 | 32500 | 32450 | 32500 | 32450 | 476 |
| 421 | 20241206 | 122200 | 76776874000 | 32450 | 32450 | 32500 | 32450 | 819 |
| 422 | 20241206 | 122100 | 76750280900 | 32500 | 32550 | 32550 | 32450 | 1111 |
| 423 | 20241206 | 122000 | 76714145200 | 32550 | 32550 | 32550 | 32500 | 4253 |
| 424 | 20241206 | 121900 | 76575716200 | 32500 | 32500 | 32600 | 32500 | 3145 |
| 425 | 20241206 | 121800 | 76473383300 | 32500 | 32350 | 32550 | 32350 | 7805 |
| 426 | 20241206 | 121700 | 76219872000 | 32350 | 32350 | 32400 | 32300 | 1295 |
| 427 | 20241206 | 121600 | 76177978450 | 32350 | 32350 | 32350 | 32300 | 3460 |
| 428 | 20241206 | 121500 | 76066106600 | 32350 | 32350 | 32400 | 32300 | 2470 |
| 429 | 20241206 | 121400 | 75986164500 | 32350 | 32350 | 32350 | 32300 | 1201 |
| 430 | 20241206 | 121300 | 75947314900 | 32350 | 32250 | 32350 | 32250 | 5003 |
| 431 | 20241206 | 121200 | 75785738050 | 32250 | 32250 | 32250 | 32200 | 1592 |
| 432 | 20241206 | 121100 | 75734454400 | 32250 | 32300 | 32300 | 32200 | 3242 |
| 433 | 20241206 | 121000 | 75629914450 | 32300 | 32350 | 32350 | 32250 | 3756 |
| 434 | 20241206 | 120900 | 75508547200 | 32350 | 32300 | 32400 | 32300 | 3419 |
| 435 | 20241206 | 120800 | 75397992350 | 32300 | 32200 | 32350 | 32200 | 4022 |
| 436 | 20241206 | 120700 | 75268194500 | 32250 | 32250 | 32250 | 32200 | 1700 |
| 437 | 20241206 | 120600 | 75213440300 | 32250 | 32250 | 32250 | 32200 | 1153 |
| 438 | 20241206 | 120500 | 75176272300 | 32250 | 32150 | 32250 | 32100 | 5656 |
| 439 | 20241206 | 120400 | 74994280950 | 32150 | 32150 | 32200 | 32150 | 1176 |
| 440 | 20241206 | 120300 | 74956465150 | 32150 | 32200 | 32250 | 32150 | 9299 |
| 441 | 20241206 | 120200 | 74657097400 | 32200 | 32300 | 32300 | 32200 | 3590 |
| 442 | 20241206 | 120100 | 74541423900 | 32250 | 32250 | 32300 | 32250 | 1769 |
| 443 | 20241206 | 120000 | 74484371250 | 32250 | 32300 | 32300 | 32200 | 1558 |
| 444 | 20241206 | 115900 | 74434125950 | 32200 | 32300 | 32350 | 32200 | 4888 |
| 445 | 20241206 | 115800 | 74276437600 | 32300 | 32300 | 32350 | 32250 | 1040 |
| 446 | 20241206 | 115700 | 74242847400 | 32300 | 32350 | 32350 | 32300 | 1204 |
| 447 | 20241206 | 115600 | 74203948200 | 32350 | 32300 | 32400 | 32300 | 1235 |
| 448 | 20241206 | 115500 | 74164002550 | 32300 | 32300 | 32350 | 32250 | 1584 |
| 449 | 20241206 | 115400 | 74112831200 | 32350 | 32350 | 32350 | 32300 | 1918 |
| 450 | 20241206 | 115300 | 74050875000 | 32350 | 32400 | 32400 | 32300 | 991 |
| 451 | 20241206 | 115200 | 74018836950 | 32450 | 32350 | 32450 | 32300 | 4060 |
| 452 | 20241206 | 115100 | 73887630750 | 32350 | 32500 | 32500 | 32350 | 6221 |
| 453 | 20241206 | 115000 | 73686078950 | 32450 | 32450 | 32500 | 32450 | 789 |
| 454 | 20241206 | 114900 | 73660455850 | 32500 | 32500 | 32550 | 32400 | 2980 |
| 455 | 20241206 | 114800 | 73563699350 | 32500 | 32550 | 32600 | 32500 | 3454 |
| 456 | 20241206 | 114700 | 73451312550 | 32550 | 32550 | 32550 | 32500 | 456 |
| 457 | 20241206 | 114600 | 73436473400 | 32550 | 32550 | 32600 | 32500 | 3368 |
| 458 | 20241206 | 114500 | 73326880150 | 32600 | 32600 | 32650 | 32500 | 4994 |
| 459 | 20241206 | 114400 | 73164196250 | 32600 | 32450 | 32650 | 32450 | 3211 |
| 460 | 20241206 | 114300 | 73059626100 | 32500 | 32450 | 32500 | 32450 | 1322 |
| 461 | 20241206 | 114200 | 73016700600 | 32450 | 32400 | 32450 | 32350 | 3077 |
| 462 | 20241206 | 114100 | 72916952800 | 32450 | 32400 | 32450 | 32350 | 2515 |
| 463 | 20241206 | 114000 | 72835484450 | 32350 | 32450 | 32450 | 32350 | 1451 |
| 464 | 20241206 | 113900 | 72788471250 | 32450 | 32450 | 32500 | 32400 | 2178 |
| 465 | 20241206 | 113800 | 72717784750 | 32450 | 32400 | 32500 | 32400 | 2233 |
| 466 | 20241206 | 113700 | 72645374600 | 32400 | 32350 | 32400 | 32250 | 2627 |
| 467 | 20241206 | 113600 | 72560516650 | 32350 | 32400 | 32400 | 32300 | 3573 |
| 468 | 20241206 | 113500 | 72445059250 | 32300 | 32550 | 32600 | 32300 | 10649 |
| 469 | 20241206 | 113400 | 72099372050 | 32550 | 32600 | 32600 | 32550 | 696 |
| 470 | 20241206 | 113300 | 72076699350 | 32600 | 32600 | 32650 | 32550 | 7623 |
| 471 | 20241206 | 113200 | 71828128800 | 32600 | 32600 | 32650 | 32550 | 2789 |
| 472 | 20241206 | 113100 | 71737240500 | 32600 | 32500 | 32600 | 32500 | 4275 |
| 473 | 20241206 | 113000 | 71598098800 | 32500 | 32500 | 32550 | 32500 | 1223 |
| 474 | 20241206 | 112900 | 71558337200 | 32500 | 32500 | 32550 | 32450 | 1640 |
| 475 | 20241206 | 112800 | 71505071550 | 32550 | 32600 | 32650 | 32500 | 10959 |
| 476 | 20241206 | 112700 | 71148108900 | 32650 | 32600 | 32650 | 32600 | 1246 |
| 477 | 20241206 | 112600 | 71107478350 | 32650 | 32600 | 32650 | 32550 | 3822 |
| 478 | 20241206 | 112500 | 70982912750 | 32550 | 32600 | 32650 | 32550 | 4572 |
| 479 | 20241206 | 112400 | 70833808000 | 32600 | 32600 | 32650 | 32550 | 7767 |
| 480 | 20241206 | 112300 | 70580638150 | 32600 | 32600 | 32600 | 32550 | 5343 |
| 481 | 20241206 | 112200 | 70406462850 | 32600 | 32600 | 32600 | 32550 | 4208 |
| 482 | 20241206 | 112100 | 70269298400 | 32600 | 32550 | 32600 | 32500 | 3135 |
| 483 | 20241206 | 112000 | 70167177550 | 32550 | 32400 | 32600 | 32400 | 3448 |
| 484 | 20241206 | 111900 | 70055116450 | 32450 | 32550 | 32550 | 32350 | 2445 |
| 485 | 20241206 | 111800 | 69975763050 | 32600 | 32600 | 32650 | 32150 | 14723 |
| 486 | 20241206 | 111700 | 69498718750 | 32600 | 32400 | 32600 | 32350 | 2641 |
| 487 | 20241206 | 111600 | 69412862200 | 32400 | 32350 | 32650 | 32150 | 11298 |
| 488 | 20241206 | 111500 | 69047155800 | 32350 | 32500 | 32550 | 32250 | 7940 |
| 489 | 20241206 | 111400 | 68790459200 | 32550 | 32600 | 32650 | 32500 | 8471 |
| 490 | 20241206 | 111300 | 68514390100 | 32600 | 32600 | 32650 | 32550 | 10947 |
| 491 | 20241206 | 111200 | 68157478050 | 32550 | 32350 | 32550 | 32300 | 11907 |
| 492 | 20241206 | 111100 | 67770897500 | 32300 | 32350 | 32400 | 32300 | 2216 |
| 493 | 20241206 | 111000 | 67699280600 | 32350 | 32350 | 32400 | 32300 | 7797 |
| 494 | 20241206 | 110900 | 67446884700 | 32350 | 32250 | 32350 | 32250 | 4668 |
| 495 | 20241206 | 110800 | 67296165000 | 32300 | 32400 | 32450 | 32300 | 8760 |
| 496 | 20241206 | 110700 | 67012516750 | 32400 | 32200 | 32400 | 32200 | 6697 |
| 497 | 20241206 | 110600 | 66796020600 | 32250 | 32200 | 32250 | 32100 | 6470 |
| 498 | 20241206 | 110500 | 66587783950 | 32200 | 32150 | 32250 | 32050 | 7111 |
| 499 | 20241206 | 110400 | 66359296300 | 32150 | 32100 | 32200 | 32050 | 5362 |
| 500 | 20241206 | 110300 | 66187132000 | 32150 | 32100 | 32250 | 32050 | 15628 |
| 501 | 20241206 | 110200 | 65684614050 | 32150 | 31950 | 32150 | 31950 | 22173 |
| 502 | 20241206 | 110100 | 64974397650 | 32000 | 31700 | 32000 | 31700 | 9058 |
| 503 | 20241206 | 110000 | 64685810550 | 31700 | 31650 | 31750 | 31650 | 4674 |
| 504 | 20241206 | 105900 | 64537669450 | 31700 | 31650 | 31800 | 31650 | 11432 |
| 505 | 20241206 | 105800 | 64175274700 | 31650 | 31750 | 31800 | 31600 | 6180 |
| 506 | 20241206 | 105700 | 63979500850 | 31700 | 31450 | 31750 | 31400 | 11138 |
| 507 | 20241206 | 105600 | 63628146500 | 31400 | 31500 | 31550 | 31300 | 15493 |
| 508 | 20241206 | 105500 | 63141716250 | 31500 | 31500 | 31600 | 31450 | 10394 |
| 509 | 20241206 | 105400 | 62814163700 | 31500 | 31350 | 31600 | 31350 | 16628 |
| 510 | 20241206 | 105300 | 62290164000 | 31450 | 31300 | 31550 | 31200 | 23798 |
| 511 | 20241206 | 105200 | 61544704650 | 31300 | 31500 | 31550 | 31250 | 26486 |
| 512 | 20241206 | 105100 | 60713676050 | 31550 | 31450 | 31700 | 31400 | 15042 |
| 513 | 20241206 | 105000 | 60238958150 | 31500 | 31400 | 31650 | 31300 | 29161 |
| 514 | 20241206 | 104900 | 59321643450 | 31450 | 31550 | 31650 | 31400 | 19452 |
| 515 | 20241206 | 104800 | 58708685850 | 31600 | 31550 | 31600 | 31400 | 32862 |
| 516 | 20241206 | 104700 | 57673357200 | 31550 | 31700 | 31750 | 31550 | 10929 |
| 517 | 20241206 | 104600 | 57327781650 | 31700 | 31750 | 31900 | 31700 | 13661 |
| 518 | 20241206 | 104500 | 56893711600 | 31750 | 31700 | 31900 | 31500 | 30435 |
| 519 | 20241206 | 104400 | 55929284300 | 31650 | 31700 | 31750 | 31600 | 25331 |
| 520 | 20241206 | 104300 | 55127056800 | 31700 | 31750 | 31800 | 31650 | 27326 |
| 521 | 20241206 | 104200 | 54260436450 | 31750 | 32000 | 32000 | 31700 | 32498 |
| 522 | 20241206 | 104100 | 53224751300 | 31950 | 31950 | 32000 | 31850 | 14005 |
| 523 | 20241206 | 104000 | 52777550750 | 31950 | 32150 | 32250 | 31850 | 52843 |
| 524 | 20241206 | 103900 | 51085243950 | 32200 | 32300 | 32350 | 32100 | 34611 |
| 525 | 20241206 | 103800 | 49969715550 | 32300 | 32350 | 32450 | 32300 | 13313 |
| 526 | 20241206 | 103700 | 49539143000 | 32400 | 32550 | 32550 | 32250 | 27560 |
| 527 | 20241206 | 103600 | 48646407450 | 32550 | 32600 | 32600 | 32500 | 12228 |
| 528 | 20241206 | 103500 | 48248619800 | 32600 | 32650 | 32700 | 32550 | 10113 |
| 529 | 20241206 | 103400 | 47918956950 | 32650 | 32650 | 32850 | 32600 | 10303 |
| 530 | 20241206 | 103300 | 47582665600 | 32700 | 32900 | 32900 | 32700 | 7015 |
| 531 | 20241206 | 103200 | 47353076750 | 32900 | 32750 | 32900 | 32700 | 7760 |
| 532 | 20241206 | 103100 | 47098653800 | 32800 | 32800 | 32850 | 32750 | 2052 |
| 533 | 20241206 | 103000 | 47031365100 | 32800 | 32750 | 32850 | 32700 | 3956 |
| 534 | 20241206 | 102900 | 46901711400 | 32700 | 32650 | 32750 | 32600 | 7509 |
| 535 | 20241206 | 102800 | 46656369150 | 32650 | 32750 | 32750 | 32650 | 4457 |
| 536 | 20241206 | 102700 | 46510583050 | 32750 | 32800 | 32800 | 32700 | 3481 |
| 537 | 20241206 | 102600 | 46396591050 | 32800 | 32800 | 32900 | 32750 | 7285 |
| 538 | 20241206 | 102500 | 46157655850 | 32800 | 32750 | 32800 | 32750 | 5312 |
| 539 | 20241206 | 102400 | 45983577000 | 32800 | 32750 | 32800 | 32700 | 5423 |
| 540 | 20241206 | 102300 | 45806004100 | 32750 | 32700 | 32850 | 32600 | 6688 |
| 541 | 20241206 | 102200 | 45586969350 | 32650 | 32600 | 32750 | 32450 | 24841 |
| 542 | 20241206 | 102100 | 44777621300 | 32550 | 32600 | 32800 | 32500 | 17829 |
| 543 | 20241206 | 102000 | 44197273200 | 32650 | 32850 | 32850 | 32500 | 50701 |
| 544 | 20241206 | 101900 | 42538399550 | 32850 | 32750 | 32950 | 32700 | 19095 |
| 545 | 20241206 | 101800 | 41912521650 | 32750 | 32800 | 32850 | 32700 | 15448 |
| 546 | 20241206 | 101700 | 41406372450 | 32800 | 32900 | 32900 | 32800 | 8316 |
| 547 | 20241206 | 101600 | 41133208700 | 32900 | 32900 | 32950 | 32850 | 9471 |
| 548 | 20241206 | 101500 | 40821905950 | 32900 | 32950 | 32950 | 32850 | 11027 |
| 549 | 20241206 | 101400 | 40459190950 | 32900 | 33000 | 33000 | 32900 | 3300 |
| 550 | 20241206 | 101300 | 40350433450 | 33000 | 33050 | 33100 | 32900 | 10323 |
| 551 | 20241206 | 101200 | 40010036250 | 33050 | 33000 | 33100 | 33000 | 6043 |
| 552 | 20241206 | 101100 | 39810495650 | 33050 | 33250 | 33300 | 33000 | 10938 |
| 553 | 20241206 | 101000 | 39447965300 | 33250 | 33250 | 33300 | 33200 | 2560 |
| 554 | 20241206 | 100900 | 39362888650 | 33200 | 33250 | 33300 | 33150 | 2539 |
| 555 | 20241206 | 100800 | 39278606650 | 33200 | 33300 | 33300 | 33100 | 7578 |
| 556 | 20241206 | 100700 | 39027080150 | 33250 | 33300 | 33350 | 33250 | 3778 |
| 557 | 20241206 | 100600 | 38901363050 | 33300 | 33350 | 33400 | 33300 | 3398 |
| 558 | 20241206 | 100500 | 38787995700 | 33400 | 33350 | 33400 | 33300 | 2817 |
| 559 | 20241206 | 100400 | 38694056450 | 33300 | 33450 | 33450 | 33250 | 7207 |
| 560 | 20241206 | 100300 | 38453571250 | 33450 | 33400 | 33450 | 33400 | 4008 |
| 561 | 20241206 | 100200 | 38319538200 | 33400 | 33400 | 33550 | 33400 | 11277 |
| 562 | 20241206 | 100100 | 37941994100 | 33400 | 33250 | 33400 | 33250 | 9636 |
| 563 | 20241206 | 100000 | 37620662950 | 33250 | 33200 | 33250 | 33150 | 6832 |
| 564 | 20241206 | 095900 | 37393860500 | 33200 | 33050 | 33200 | 33000 | 10736 |
| 565 | 20241206 | 095800 | 37038385200 | 33050 | 33000 | 33050 | 33000 | 4336 |
| 566 | 20241206 | 095700 | 36895241600 | 33000 | 32900 | 33050 | 32850 | 7445 |
| 567 | 20241206 | 095600 | 36649746550 | 32900 | 33050 | 33100 | 32800 | 13013 |
| 568 | 20241206 | 095500 | 36221447150 | 33100 | 32800 | 33150 | 32750 | 24405 |
| 569 | 20241206 | 095400 | 35417416000 | 32850 | 32800 | 32950 | 32750 | 19625 |
| 570 | 20241206 | 095300 | 34773196350 | 32750 | 33000 | 33000 | 32700 | 36273 |
| 571 | 20241206 | 095200 | 33582643750 | 33000 | 33150 | 33200 | 32900 | 34230 |
| 572 | 20241206 | 095100 | 32452309300 | 33100 | 33300 | 33300 | 33100 | 9984 |
| 573 | 20241206 | 095000 | 32121209600 | 33200 | 33250 | 33250 | 33100 | 12853 |
| 574 | 20241206 | 094900 | 31694781200 | 33250 | 33350 | 33400 | 33200 | 9215 |
| 575 | 20241206 | 094800 | 31387876950 | 33400 | 33400 | 33400 | 33350 | 4222 |
| 576 | 20241206 | 094700 | 31247044500 | 33400 | 33350 | 33450 | 33300 | 6206 |
| 577 | 20241206 | 094600 | 31039894650 | 33300 | 33300 | 33400 | 33250 | 9769 |
| 578 | 20241206 | 094500 | 30714353900 | 33400 | 33250 | 33400 | 33150 | 8498 |
| 579 | 20241206 | 094400 | 30431834850 | 33200 | 33100 | 33250 | 33050 | 8039 |
| 580 | 20241206 | 094300 | 30165405000 | 33150 | 33250 | 33250 | 33050 | 18007 |
| 581 | 20241206 | 094200 | 29568517050 | 33250 | 33200 | 33350 | 33150 | 18829 |
| 582 | 20241206 | 094100 | 28942935850 | 33200 | 33200 | 33250 | 33100 | 17466 |
| 583 | 20241206 | 094000 | 28363727850 | 33200 | 32800 | 33250 | 32800 | 32816 |
| 584 | 20241206 | 093900 | 27278449050 | 32800 | 33250 | 33300 | 32750 | 35487 |
| 585 | 20241206 | 093800 | 26108954550 | 33300 | 33450 | 33550 | 33150 | 22652 |
| 586 | 20241206 | 093700 | 25352721450 | 33400 | 33850 | 33900 | 32900 | 81990 |
| 587 | 20241206 | 093600 | 22632107650 | 33850 | 33750 | 34150 | 33700 | 27651 |
| 588 | 20241206 | 093500 | 21694494850 | 33750 | 34100 | 34100 | 33700 | 12559 |
| 589 | 20241206 | 093400 | 21269147850 | 34000 | 33700 | 34050 | 33600 | 23281 |
| 590 | 20241206 | 093300 | 20481748750 | 33600 | 33850 | 33950 | 33600 | 24807 |
| 591 | 20241206 | 093200 | 19644227250 | 33800 | 33850 | 34000 | 33800 | 14540 |
| 592 | 20241206 | 093100 | 19151343100 | 33800 | 34150 | 34150 | 33400 | 48374 |
| 593 | 20241206 | 093000 | 17514652950 | 34150 | 34050 | 34300 | 33700 | 24521 |
| 594 | 20241206 | 092900 | 16679160150 | 34050 | 35000 | 35000 | 33150 | 106079 |
| 595 | 20241206 | 092800 | 13066939500 | 35000 | 35100 | 35100 | 34850 | 12258 |
| 596 | 20241206 | 092700 | 12638078850 | 35100 | 35150 | 35200 | 35100 | 5714 |
| 597 | 20241206 | 092600 | 12437390600 | 35100 | 35150 | 35200 | 35100 | 3770 |
| 598 | 20241206 | 092500 | 12304941850 | 35150 | 35100 | 35150 | 35100 | 2507 |
| 599 | 20241206 | 092400 | 12216856250 | 35100 | 35150 | 35200 | 35000 | 9321 |
| 600 | 20241206 | 092300 | 11889474250 | 35150 | 35000 | 35200 | 34950 | 11212 |
| 601 | 20241206 | 092200 | 11496268100 | 34950 | 34950 | 35000 | 34850 | 8631 |
| 602 | 20241206 | 092100 | 11194791550 | 34950 | 34950 | 35000 | 34950 | 4302 |
| 603 | 20241206 | 092000 | 11044348050 | 35000 | 34950 | 35000 | 34900 | 4197 |
| 604 | 20241206 | 091900 | 10897649700 | 35000 | 35000 | 35000 | 34900 | 4587 |
| 605 | 20241206 | 091800 | 10737243400 | 35000 | 34900 | 35050 | 34850 | 10994 |
| 606 | 20241206 | 091700 | 10353196950 | 34900 | 35000 | 35050 | 34900 | 8748 |
| 607 | 20241206 | 091600 | 10047349250 | 34950 | 35050 | 35050 | 34950 | 4167 |
| 608 | 20241206 | 091500 | 9901513100 | 35000 | 35000 | 35050 | 34950 | 4944 |
| 609 | 20241206 | 091400 | 9728473700 | 35000 | 35050 | 35100 | 35000 | 6405 |
| 610 | 20241206 | 091300 | 9504116400 | 35000 | 34900 | 35050 | 34900 | 4858 |
| 611 | 20241206 | 091200 | 9334195700 | 34900 | 34850 | 35000 | 34800 | 5179 |
| 612 | 20241206 | 091100 | 9153459050 | 34900 | 34950 | 34950 | 34850 | 5879 |
| 613 | 20241206 | 091000 | 8948405850 | 34950 | 34750 | 34950 | 34750 | 4809 |
| 614 | 20241206 | 090900 | 8780845000 | 34750 | 34800 | 34900 | 34700 | 5015 |
| 615 | 20241206 | 090800 | 8606380250 | 34850 | 35200 | 35200 | 34650 | 21697 |
| 616 | 20241206 | 090700 | 7847790100 | 35150 | 34850 | 35200 | 34800 | 12691 |
| 617 | 20241206 | 090600 | 7403951200 | 34850 | 34800 | 34900 | 34700 | 8287 |
| 618 | 20241206 | 090500 | 7115426300 | 34800 | 34800 | 34800 | 34500 | 24793 |
| 619 | 20241206 | 090400 | 6256293550 | 34800 | 34900 | 35050 | 34750 | 13092 |
| 620 | 20241206 | 090300 | 5799670800 | 34950 | 35350 | 35450 | 34950 | 31398 |
| 621 | 20241206 | 090200 | 4692591900 | 35350 | 35350 | 35450 | 35300 | 29642 |
| 622 | 20241206 | 090100 | 3644179700 | 35300 | 35250 | 35450 | 35150 | 43756 |
| 623 | 20241206 | 090000 | 2100084000 | 35200 | 34500 | 35250 | 34500 | 58584 |