35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 3 | 20241202 | 192700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20241202 | 192600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20241202 | 192500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20241202 | 192400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20241202 | 192300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20241202 | 192200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20241202 | 192100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20241202 | 192000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20241202 | 191900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20241202 | 191800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20241202 | 191700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20241202 | 191600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20241202 | 191500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20241202 | 191400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20241202 | 191300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20241202 | 191200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20241202 | 191100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20241202 | 191000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20241202 | 190900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20241202 | 190800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20241202 | 190700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20241202 | 190600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20241202 | 190500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20241202 | 190400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20241202 | 190300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20241202 | 190200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20241202 | 190100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20241202 | 190000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20241202 | 185900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20241202 | 185800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 33 | 20241202 | 185700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20241202 | 185600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20241202 | 185500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20241202 | 185400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20241202 | 185300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20241202 | 185200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20241202 | 185100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20241202 | 185000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20241202 | 184900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20241202 | 184800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20241202 | 184700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20241202 | 184600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20241202 | 184500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20241202 | 184400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20241202 | 184300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20241202 | 184200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20241202 | 184100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20241202 | 184000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20241202 | 183900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20241202 | 183800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20241202 | 183700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20241202 | 183600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20241202 | 183500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20241202 | 183400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20241202 | 183300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20241202 | 183200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20241202 | 183100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20241202 | 183000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20241202 | 182900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20241202 | 182800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 63 | 20241202 | 182700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20241202 | 182600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20241202 | 182500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20241202 | 182400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20241202 | 182300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20241202 | 182200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20241202 | 182100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20241202 | 182000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20241202 | 181900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20241202 | 181800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20241202 | 181700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20241202 | 181600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20241202 | 181500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20241202 | 181400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20241202 | 181300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20241202 | 181200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20241202 | 181100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20241202 | 181000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20241202 | 180900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20241202 | 180800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20241202 | 180700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20241202 | 180600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20241202 | 180500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20241202 | 180400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20241202 | 180300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20241202 | 180200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20241202 | 180100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20241202 | 180000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20241202 | 175900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20241202 | 175800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 93 | 20241202 | 175700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20241202 | 175600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20241202 | 175500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20241202 | 175400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20241202 | 175300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20241202 | 175200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20241202 | 175100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20241202 | 175000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20241202 | 174900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20241202 | 174800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20241202 | 174700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20241202 | 174600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20241202 | 174500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20241202 | 174400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20241202 | 174300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20241202 | 174200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20241202 | 174100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20241202 | 174000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20241202 | 173900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20241202 | 173800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20241202 | 173700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20241202 | 173600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20241202 | 173500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20241202 | 173400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20241202 | 173300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20241202 | 173200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20241202 | 173100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20241202 | 173000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20241202 | 172900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20241202 | 172800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 123 | 20241202 | 172700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20241202 | 172600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20241202 | 172500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20241202 | 172400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20241202 | 172300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20241202 | 172200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20241202 | 172100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20241202 | 172000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20241202 | 171900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20241202 | 171800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20241202 | 171700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20241202 | 171600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20241202 | 171500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20241202 | 171400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20241202 | 171300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20241202 | 171200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20241202 | 171100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20241202 | 171000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20241202 | 170900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20241202 | 170800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20241202 | 170700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20241202 | 170600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20241202 | 170500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20241202 | 170400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20241202 | 170300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20241202 | 170200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20241202 | 170100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20241202 | 170000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20241202 | 165900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20241202 | 165800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 153 | 20241202 | 165700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20241202 | 165600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20241202 | 165500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20241202 | 165400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20241202 | 165300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20241202 | 165200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20241202 | 165100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20241202 | 165000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20241202 | 164900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20241202 | 164800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20241202 | 164700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20241202 | 164600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20241202 | 164500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20241202 | 164400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20241202 | 164300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20241202 | 164200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20241202 | 164100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20241202 | 164000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20241202 | 163900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20241202 | 163800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20241202 | 163700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20241202 | 163600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20241202 | 163500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20241202 | 163400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20241202 | 163300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20241202 | 163200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20241202 | 163100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20241202 | 163000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20241202 | 162900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20241202 | 162800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 183 | 20241202 | 162700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20241202 | 162600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20241202 | 162500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20241202 | 162400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20241202 | 162300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20241202 | 162200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20241202 | 162100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20241202 | 162000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20241202 | 161900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20241202 | 161800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20241202 | 161700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20241202 | 161600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20241202 | 161500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20241202 | 161400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20241202 | 161300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20241202 | 161200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20241202 | 161100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20241202 | 161000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20241202 | 160900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20241202 | 160800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20241202 | 160700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20241202 | 160600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20241202 | 160500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20241202 | 160400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20241202 | 160300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20241202 | 160200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20241202 | 160100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20241202 | 160000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20241202 | 155900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20241202 | 155800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 213 | 20241202 | 155700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20241202 | 155600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20241202 | 155500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20241202 | 155400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20241202 | 155300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20241202 | 155200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20241202 | 155100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20241202 | 155000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20241202 | 154900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20241202 | 154800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20241202 | 154700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20241202 | 154600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20241202 | 154500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20241202 | 154400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20241202 | 154300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20241202 | 154200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20241202 | 154100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20241202 | 154000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20241202 | 153900 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20241202 | 153800 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20241202 | 153700 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20241202 | 153600 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20241202 | 153500 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20241202 | 153400 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20241202 | 153300 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20241202 | 153200 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20241202 | 153100 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20241202 | 153000 | 139498714700 | 33200 | 33200 | 33200 | 33200 | 155676 |
| 241 | 20241202 | 152900 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20241202 | 152800 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 243 | 20241202 | 152700 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20241202 | 152600 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20241202 | 152500 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20241202 | 152400 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20241202 | 152300 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20241202 | 152200 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 249 | 20241202 | 152100 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 250 | 20241202 | 152000 | 134330271500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 251 | 20241202 | 151900 | 134330271500 | 33300 | 33350 | 33350 | 33300 | 27351 |
| 252 | 20241202 | 151800 | 133418658950 | 33350 | 33350 | 33350 | 33300 | 9828 |
| 253 | 20241202 | 151700 | 133090966450 | 33350 | 33250 | 33350 | 33250 | 39924 |
| 254 | 20241202 | 151600 | 131761152000 | 33250 | 33300 | 33300 | 33250 | 12574 |
| 255 | 20241202 | 151500 | 131342868300 | 33250 | 33300 | 33350 | 33250 | 13135 |
| 256 | 20241202 | 151400 | 130905831850 | 33300 | 33300 | 33300 | 33200 | 11266 |
| 257 | 20241202 | 151300 | 130531353600 | 33250 | 33250 | 33300 | 33200 | 28091 |
| 258 | 20241202 | 151200 | 129597623250 | 33200 | 33250 | 33300 | 33200 | 25879 |
| 259 | 20241202 | 151100 | 128737718150 | 33250 | 33250 | 33300 | 33250 | 30611 |
| 260 | 20241202 | 151000 | 127719790200 | 33300 | 33300 | 33300 | 33250 | 9845 |
| 261 | 20241202 | 150900 | 127392355850 | 33300 | 33250 | 33300 | 33250 | 5882 |
| 262 | 20241202 | 150800 | 127196662400 | 33250 | 33300 | 33300 | 33250 | 6121 |
| 263 | 20241202 | 150700 | 126993016300 | 33250 | 33300 | 33350 | 33250 | 24678 |
| 264 | 20241202 | 150600 | 126171876850 | 33300 | 33300 | 33350 | 33250 | 17613 |
| 265 | 20241202 | 150500 | 125585358550 | 33300 | 33350 | 33400 | 33300 | 14099 |
| 266 | 20241202 | 150400 | 125115630900 | 33350 | 33350 | 33400 | 33300 | 9179 |
| 267 | 20241202 | 150300 | 124809687250 | 33400 | 33350 | 33400 | 33300 | 6765 |
| 268 | 20241202 | 150200 | 124584096850 | 33300 | 33350 | 33400 | 33300 | 13776 |
| 269 | 20241202 | 150100 | 124124676950 | 33400 | 33350 | 33400 | 33350 | 13261 |
| 270 | 20241202 | 150000 | 123682375850 | 33400 | 33350 | 33400 | 33350 | 4452 |
| 271 | 20241202 | 145900 | 123533870250 | 33350 | 33400 | 33400 | 33350 | 3366 |
| 272 | 20241202 | 145800 | 123421540900 | 33400 | 33350 | 33450 | 33350 | 13038 |
| 273 | 20241202 | 145700 | 122986268050 | 33400 | 33400 | 33400 | 33350 | 2614 |
| 274 | 20241202 | 145600 | 122899061350 | 33400 | 33400 | 33450 | 33350 | 4276 |
| 275 | 20241202 | 145500 | 122756241800 | 33400 | 33400 | 33450 | 33400 | 8130 |
| 276 | 20241202 | 145400 | 122484680500 | 33400 | 33400 | 33450 | 33400 | 4505 |
| 277 | 20241202 | 145300 | 122334172200 | 33450 | 33400 | 33450 | 33400 | 1962 |
| 278 | 20241202 | 145200 | 122268631650 | 33400 | 33400 | 33450 | 33400 | 6761 |
| 279 | 20241202 | 145100 | 122042692950 | 33400 | 33400 | 33450 | 33400 | 3652 |
| 280 | 20241202 | 145000 | 121920711900 | 33400 | 33450 | 33500 | 33400 | 2596 |
| 281 | 20241202 | 144900 | 121833881550 | 33450 | 33400 | 33500 | 33400 | 7817 |
| 282 | 20241202 | 144800 | 121572604950 | 33400 | 33450 | 33500 | 33400 | 25638 |
| 283 | 20241202 | 144700 | 120715719050 | 33500 | 33450 | 33500 | 33450 | 1814 |
| 284 | 20241202 | 144600 | 120655036300 | 33450 | 33450 | 33500 | 33450 | 5311 |
| 285 | 20241202 | 144500 | 120477266650 | 33450 | 33500 | 33500 | 33450 | 2753 |
| 286 | 20241202 | 144400 | 120385138800 | 33500 | 33500 | 33550 | 33500 | 8845 |
| 287 | 20241202 | 144300 | 120088826250 | 33500 | 33600 | 33600 | 33500 | 5973 |
| 288 | 20241202 | 144200 | 119888470700 | 33550 | 33550 | 33600 | 33550 | 3633 |
| 289 | 20241202 | 144100 | 119766569000 | 33550 | 33550 | 33550 | 33500 | 5898 |
| 290 | 20241202 | 144000 | 119568718200 | 33500 | 33500 | 33550 | 33500 | 4164 |
| 291 | 20241202 | 143900 | 119429197450 | 33500 | 33500 | 33550 | 33500 | 2895 |
| 292 | 20241202 | 143800 | 119332170850 | 33500 | 33550 | 33550 | 33500 | 2743 |
| 293 | 20241202 | 143700 | 119240253900 | 33500 | 33500 | 33550 | 33500 | 2103 |
| 294 | 20241202 | 143600 | 119169726200 | 33500 | 33500 | 33550 | 33500 | 3005 |
| 295 | 20241202 | 143500 | 119068968400 | 33550 | 33500 | 33550 | 33500 | 6065 |
| 296 | 20241202 | 143400 | 118865727400 | 33500 | 33550 | 33600 | 33500 | 8708 |
| 297 | 20241202 | 143300 | 118573619200 | 33600 | 33550 | 33600 | 33550 | 2258 |
| 298 | 20241202 | 143200 | 118497832900 | 33550 | 33550 | 33600 | 33550 | 5414 |
| 299 | 20241202 | 143100 | 118316186900 | 33550 | 33600 | 33600 | 33550 | 1267 |
| 300 | 20241202 | 143000 | 118273640700 | 33550 | 33650 | 33650 | 33550 | 4631 |
| 301 | 20241202 | 142900 | 118118015100 | 33600 | 33650 | 33650 | 33600 | 2554 |
| 302 | 20241202 | 142800 | 118032187450 | 33600 | 33600 | 33650 | 33600 | 3530 |
| 303 | 20241202 | 142700 | 117913533150 | 33600 | 33600 | 33650 | 33600 | 2815 |
| 304 | 20241202 | 142600 | 117818864700 | 33600 | 33600 | 33650 | 33600 | 1632 |
| 305 | 20241202 | 142500 | 117764015650 | 33650 | 33600 | 33650 | 33550 | 2447 |
| 306 | 20241202 | 142400 | 117681752450 | 33600 | 33650 | 33650 | 33600 | 9512 |
| 307 | 20241202 | 142300 | 117362071800 | 33650 | 33600 | 33650 | 33600 | 2246 |
| 308 | 20241202 | 142200 | 117286521600 | 33650 | 33650 | 33650 | 33600 | 4196 |
| 309 | 20241202 | 142100 | 117145386800 | 33650 | 33700 | 33700 | 33650 | 8148 |
| 310 | 20241202 | 142000 | 116871173100 | 33650 | 33700 | 33700 | 33650 | 1413 |
| 311 | 20241202 | 141900 | 116823608450 | 33700 | 33650 | 33700 | 33600 | 7607 |
| 312 | 20241202 | 141800 | 116567614250 | 33650 | 33650 | 33650 | 33600 | 2223 |
| 313 | 20241202 | 141700 | 116492835400 | 33600 | 33600 | 33650 | 33600 | 2582 |
| 314 | 20241202 | 141600 | 116406039300 | 33600 | 33650 | 33650 | 33600 | 1112 |
| 315 | 20241202 | 141500 | 116368641250 | 33650 | 33600 | 33650 | 33600 | 2161 |
| 316 | 20241202 | 141400 | 116295977200 | 33650 | 33600 | 33650 | 33600 | 1095 |
| 317 | 20241202 | 141300 | 116259165350 | 33600 | 33650 | 33650 | 33600 | 3341 |
| 318 | 20241202 | 141200 | 116146886150 | 33600 | 33600 | 33650 | 33600 | 1305 |
| 319 | 20241202 | 141100 | 116103005200 | 33600 | 33600 | 33600 | 33550 | 4805 |
| 320 | 20241202 | 141000 | 115941568650 | 33550 | 33600 | 33600 | 33500 | 5860 |
| 321 | 20241202 | 140900 | 115744952850 | 33550 | 33600 | 33650 | 33550 | 5946 |
| 322 | 20241202 | 140800 | 115545172450 | 33600 | 33550 | 33600 | 33550 | 1693 |
| 323 | 20241202 | 140700 | 115488342650 | 33550 | 33600 | 33650 | 33550 | 13592 |
| 324 | 20241202 | 140600 | 115031904050 | 33600 | 33550 | 33650 | 33550 | 3652 |
| 325 | 20241202 | 140500 | 114909198250 | 33550 | 33600 | 33600 | 33550 | 12153 |
| 326 | 20241202 | 140400 | 114501384250 | 33600 | 33550 | 33650 | 33550 | 6641 |
| 327 | 20241202 | 140300 | 114278226150 | 33550 | 33550 | 33600 | 33550 | 1937 |
| 328 | 20241202 | 140200 | 114213154900 | 33550 | 33550 | 33600 | 33550 | 1147 |
| 329 | 20241202 | 140100 | 114174660900 | 33600 | 33550 | 33600 | 33550 | 5054 |
| 330 | 20241202 | 140000 | 114004932300 | 33550 | 33600 | 33650 | 33550 | 3529 |
| 331 | 20241202 | 135900 | 113886335900 | 33600 | 33600 | 33650 | 33600 | 1724 |
| 332 | 20241202 | 135800 | 113828406500 | 33600 | 33600 | 33650 | 33600 | 1684 |
| 333 | 20241202 | 135700 | 113771823150 | 33600 | 33600 | 33650 | 33600 | 2771 |
| 334 | 20241202 | 135600 | 113678704300 | 33650 | 33550 | 33650 | 33550 | 7716 |
| 335 | 20241202 | 135500 | 113419429300 | 33600 | 33700 | 33750 | 33550 | 20163 |
| 336 | 20241202 | 135400 | 112740906050 | 33700 | 33700 | 33750 | 33700 | 4647 |
| 337 | 20241202 | 135300 | 112584174050 | 33700 | 33600 | 33700 | 33600 | 12118 |
| 338 | 20241202 | 135200 | 112176159450 | 33600 | 33650 | 33650 | 33600 | 2368 |
| 339 | 20241202 | 135100 | 112096540800 | 33650 | 33650 | 33650 | 33600 | 1340 |
| 340 | 20241202 | 135000 | 112051484200 | 33650 | 33550 | 33650 | 33550 | 6921 |
| 341 | 20241202 | 134900 | 111818936850 | 33550 | 33550 | 33600 | 33550 | 1528 |
| 342 | 20241202 | 134800 | 111767614650 | 33600 | 33550 | 33600 | 33550 | 2155 |
| 343 | 20241202 | 134700 | 111695237800 | 33550 | 33500 | 33600 | 33500 | 2353 |
| 344 | 20241202 | 134600 | 111616285700 | 33500 | 33550 | 33550 | 33500 | 1114 |
| 345 | 20241202 | 134500 | 111578939800 | 33550 | 33550 | 33550 | 33500 | 2405 |
| 346 | 20241202 | 134400 | 111498309750 | 33550 | 33550 | 33600 | 33500 | 3183 |
| 347 | 20241202 | 134300 | 111391518600 | 33600 | 33600 | 33600 | 33500 | 7183 |
| 348 | 20241202 | 134200 | 111150512700 | 33600 | 33550 | 33600 | 33550 | 4681 |
| 349 | 20241202 | 134100 | 110993288450 | 33550 | 33550 | 33550 | 33500 | 7349 |
| 350 | 20241202 | 134000 | 110746758300 | 33550 | 33600 | 33650 | 33550 | 7577 |
| 351 | 20241202 | 133900 | 110492258100 | 33650 | 33600 | 33650 | 33600 | 1778 |
| 352 | 20241202 | 133800 | 110432479750 | 33600 | 33600 | 33650 | 33600 | 3643 |
| 353 | 20241202 | 133700 | 110310033350 | 33600 | 33550 | 33650 | 33550 | 14252 |
| 354 | 20241202 | 133600 | 109831149850 | 33600 | 33550 | 33600 | 33500 | 7631 |
| 355 | 20241202 | 133500 | 109575096700 | 33500 | 33500 | 33550 | 33450 | 12072 |
| 356 | 20241202 | 133400 | 109170707600 | 33450 | 33450 | 33500 | 33400 | 5373 |
| 357 | 20241202 | 133300 | 108990977900 | 33450 | 33400 | 33450 | 33400 | 5944 |
| 358 | 20241202 | 133200 | 108792195350 | 33400 | 33300 | 33450 | 33300 | 13501 |
| 359 | 20241202 | 133100 | 108341509400 | 33300 | 33300 | 33350 | 33300 | 5636 |
| 360 | 20241202 | 133000 | 108153809300 | 33300 | 33300 | 33350 | 33300 | 980 |
| 361 | 20241202 | 132900 | 108121168400 | 33350 | 33300 | 33350 | 33300 | 1415 |
| 362 | 20241202 | 132800 | 108074042500 | 33250 | 33300 | 33350 | 33250 | 5991 |
| 363 | 20241202 | 132700 | 107874617500 | 33300 | 33300 | 33350 | 33300 | 5270 |
| 364 | 20241202 | 132600 | 107699107550 | 33300 | 33350 | 33350 | 33300 | 1244 |
| 365 | 20241202 | 132500 | 107657674800 | 33300 | 33300 | 33350 | 33300 | 648 |
| 366 | 20241202 | 132400 | 107636083700 | 33300 | 33300 | 33350 | 33300 | 987 |
| 367 | 20241202 | 132300 | 107603214200 | 33350 | 33300 | 33350 | 33300 | 5549 |
| 368 | 20241202 | 132200 | 107418376150 | 33300 | 33300 | 33350 | 33300 | 919 |
| 369 | 20241202 | 132100 | 107387771100 | 33300 | 33300 | 33350 | 33300 | 1177 |
| 370 | 20241202 | 132000 | 107348576850 | 33300 | 33350 | 33350 | 33300 | 2386 |
| 371 | 20241202 | 131900 | 107269118050 | 33300 | 33300 | 33350 | 33300 | 12574 |
| 372 | 20241202 | 131800 | 106850319900 | 33350 | 33300 | 33350 | 33300 | 1095 |
| 373 | 20241202 | 131700 | 106813843400 | 33350 | 33300 | 33350 | 33300 | 1802 |
| 374 | 20241202 | 131600 | 106753824500 | 33300 | 33300 | 33350 | 33300 | 1517 |
| 375 | 20241202 | 131500 | 106703293450 | 33350 | 33300 | 33350 | 33300 | 1081 |
| 376 | 20241202 | 131400 | 106667287250 | 33300 | 33300 | 33350 | 33300 | 2968 |
| 377 | 20241202 | 131300 | 106568449900 | 33300 | 33300 | 33300 | 33300 | 340 |
| 378 | 20241202 | 131200 | 106557127900 | 33300 | 33300 | 33350 | 33250 | 6099 |
| 379 | 20241202 | 131100 | 106354018900 | 33300 | 33350 | 33350 | 33250 | 3041 |
| 380 | 20241202 | 131000 | 106252752750 | 33300 | 33300 | 33350 | 33300 | 5344 |
| 381 | 20241202 | 130900 | 106074792750 | 33350 | 33300 | 33350 | 33300 | 2962 |
| 382 | 20241202 | 130800 | 105976136850 | 33350 | 33300 | 33350 | 33300 | 3230 |
| 383 | 20241202 | 130700 | 105868572700 | 33300 | 33400 | 33400 | 33300 | 15070 |
| 384 | 20241202 | 130600 | 105366277400 | 33350 | 33350 | 33400 | 33350 | 1759 |
| 385 | 20241202 | 130500 | 105307611800 | 33350 | 33350 | 33400 | 33350 | 782 |
| 386 | 20241202 | 130400 | 105281523500 | 33400 | 33400 | 33450 | 33350 | 3095 |
| 387 | 20241202 | 130300 | 105178177050 | 33450 | 33450 | 33450 | 33400 | 836 |
| 388 | 20241202 | 130200 | 105150249650 | 33400 | 33400 | 33450 | 33400 | 4412 |
| 389 | 20241202 | 130100 | 105002837900 | 33400 | 33400 | 33450 | 33400 | 3180 |
| 390 | 20241202 | 130000 | 104896583150 | 33400 | 33400 | 33450 | 33350 | 2697 |
| 391 | 20241202 | 125900 | 104806493800 | 33400 | 33400 | 33450 | 33350 | 5171 |
| 392 | 20241202 | 125800 | 104633776950 | 33400 | 33300 | 33400 | 33300 | 2294 |
| 393 | 20241202 | 125700 | 104557264900 | 33350 | 33300 | 33400 | 33300 | 1829 |
| 394 | 20241202 | 125600 | 104496307650 | 33350 | 33350 | 33350 | 33300 | 2932 |
| 395 | 20241202 | 125500 | 104398544550 | 33300 | 33350 | 33400 | 33300 | 5705 |
| 396 | 20241202 | 125400 | 104208325250 | 33350 | 33400 | 33400 | 33350 | 2967 |
| 397 | 20241202 | 125300 | 104109262800 | 33350 | 33350 | 33400 | 33300 | 2798 |
| 398 | 20241202 | 125200 | 104015949400 | 33350 | 33400 | 33400 | 33350 | 3370 |
| 399 | 20241202 | 125100 | 103903555600 | 33400 | 33350 | 33400 | 33350 | 2330 |
| 400 | 20241202 | 125000 | 103825847600 | 33350 | 33400 | 33400 | 33350 | 1741 |
| 401 | 20241202 | 124900 | 103767747100 | 33350 | 33350 | 33400 | 33350 | 941 |
| 402 | 20241202 | 124800 | 103736359550 | 33400 | 33400 | 33400 | 33350 | 955 |
| 403 | 20241202 | 124700 | 103704479400 | 33400 | 33400 | 33450 | 33350 | 1937 |
| 404 | 20241202 | 124600 | 103639804850 | 33400 | 33350 | 33450 | 33350 | 6227 |
| 405 | 20241202 | 124500 | 103431833500 | 33300 | 33350 | 33400 | 33300 | 2582 |
| 406 | 20241202 | 124400 | 103345801600 | 33350 | 33350 | 33400 | 33300 | 3089 |
| 407 | 20241202 | 124300 | 103242787750 | 33350 | 33350 | 33400 | 33300 | 6143 |
| 408 | 20241202 | 124200 | 103038085550 | 33400 | 33350 | 33400 | 33350 | 3606 |
| 409 | 20241202 | 124100 | 102917767450 | 33350 | 33350 | 33400 | 33300 | 5454 |
| 410 | 20241202 | 124000 | 102735866250 | 33400 | 33350 | 33400 | 33350 | 8542 |
| 411 | 20241202 | 123900 | 102450975500 | 33350 | 33400 | 33400 | 33350 | 2100 |
| 412 | 20241202 | 123800 | 102380929150 | 33350 | 33350 | 33400 | 33350 | 1328 |
| 413 | 20241202 | 123700 | 102336606300 | 33350 | 33400 | 33400 | 33350 | 1684 |
| 414 | 20241202 | 123600 | 102280389850 | 33400 | 33450 | 33450 | 33350 | 1629 |
| 415 | 20241202 | 123500 | 102225993950 | 33450 | 33450 | 33450 | 33400 | 1622 |
| 416 | 20241202 | 123400 | 102171806050 | 33400 | 33350 | 33450 | 33350 | 1113 |
| 417 | 20241202 | 123300 | 102134631450 | 33350 | 33350 | 33450 | 33350 | 3562 |
| 418 | 20241202 | 123200 | 102015638200 | 33350 | 33400 | 33450 | 33350 | 2989 |
| 419 | 20241202 | 123100 | 101915812850 | 33400 | 33400 | 33450 | 33350 | 1534 |
| 420 | 20241202 | 123000 | 101864582250 | 33400 | 33400 | 33450 | 33400 | 1932 |
| 421 | 20241202 | 122900 | 101800042150 | 33400 | 33450 | 33450 | 33350 | 6609 |
| 422 | 20241202 | 122800 | 101579300950 | 33400 | 33400 | 33450 | 33400 | 2132 |
| 423 | 20241202 | 122700 | 101508083550 | 33400 | 33400 | 33450 | 33400 | 1168 |
| 424 | 20241202 | 122600 | 101469070250 | 33450 | 33450 | 33450 | 33400 | 2718 |
| 425 | 20241202 | 122500 | 101378261250 | 33400 | 33400 | 33450 | 33400 | 3335 |
| 426 | 20241202 | 122400 | 101266870000 | 33400 | 33400 | 33450 | 33400 | 914 |
| 427 | 20241202 | 122300 | 101236340400 | 33400 | 33450 | 33450 | 33400 | 5891 |
| 428 | 20241202 | 122200 | 101039563500 | 33450 | 33500 | 33500 | 33450 | 6028 |
| 429 | 20241202 | 122100 | 100837919350 | 33450 | 33450 | 33500 | 33450 | 984 |
| 430 | 20241202 | 122000 | 100804978000 | 33450 | 33500 | 33500 | 33450 | 2724 |
| 431 | 20241202 | 121900 | 100713733250 | 33500 | 33500 | 33550 | 33450 | 6339 |
| 432 | 20241202 | 121800 | 100501493200 | 33500 | 33500 | 33550 | 33450 | 1879 |
| 433 | 20241202 | 121700 | 100438542100 | 33500 | 33450 | 33550 | 33450 | 4663 |
| 434 | 20241202 | 121600 | 100282344450 | 33450 | 33500 | 33500 | 33450 | 734 |
| 435 | 20241202 | 121500 | 100257788900 | 33500 | 33500 | 33550 | 33450 | 3389 |
| 436 | 20241202 | 121400 | 100144235850 | 33550 | 33500 | 33550 | 33500 | 2027 |
| 437 | 20241202 | 121300 | 100076304150 | 33500 | 33450 | 33550 | 33450 | 15312 |
| 438 | 20241202 | 121200 | 99563363400 | 33450 | 33400 | 33500 | 33400 | 4706 |
| 439 | 20241202 | 121100 | 99406044600 | 33400 | 33350 | 33400 | 33350 | 1298 |
| 440 | 20241202 | 121000 | 99362742550 | 33350 | 33350 | 33400 | 33300 | 2843 |
| 441 | 20241202 | 120900 | 99268037300 | 33400 | 33400 | 33400 | 33350 | 4374 |
| 442 | 20241202 | 120800 | 99122062750 | 33400 | 33350 | 33400 | 33350 | 4618 |
| 443 | 20241202 | 120700 | 98968050850 | 33350 | 33450 | 33450 | 33350 | 6249 |
| 444 | 20241202 | 120600 | 98759398350 | 33400 | 33500 | 33500 | 33400 | 7769 |
| 445 | 20241202 | 120500 | 98499551900 | 33450 | 33500 | 33500 | 33450 | 1126 |
| 446 | 20241202 | 120400 | 98461864300 | 33450 | 33450 | 33500 | 33400 | 2786 |
| 447 | 20241202 | 120300 | 98368672150 | 33450 | 33400 | 33450 | 33400 | 3379 |
| 448 | 20241202 | 120200 | 98255700950 | 33400 | 33350 | 33450 | 33350 | 4052 |
| 449 | 20241202 | 120100 | 98120373950 | 33400 | 33400 | 33400 | 33350 | 640 |
| 450 | 20241202 | 120000 | 98099021200 | 33400 | 33350 | 33400 | 33350 | 2491 |
| 451 | 20241202 | 115900 | 98015914300 | 33350 | 33250 | 33350 | 33250 | 7456 |
| 452 | 20241202 | 115800 | 97767667900 | 33250 | 33300 | 33300 | 33250 | 4482 |
| 453 | 20241202 | 115700 | 97618581950 | 33250 | 33250 | 33300 | 33250 | 1929 |
| 454 | 20241202 | 115600 | 97554428050 | 33300 | 33250 | 33300 | 33200 | 6767 |
| 455 | 20241202 | 115500 | 97329505600 | 33250 | 33300 | 33300 | 33250 | 11357 |
| 456 | 20241202 | 115400 | 96951861650 | 33250 | 33250 | 33300 | 33250 | 9031 |
| 457 | 20241202 | 115300 | 96651505500 | 33250 | 33250 | 33300 | 33250 | 2345 |
| 458 | 20241202 | 115200 | 96573514150 | 33300 | 33250 | 33300 | 33250 | 1806 |
| 459 | 20241202 | 115100 | 96513424450 | 33250 | 33250 | 33350 | 33250 | 9562 |
| 460 | 20241202 | 115000 | 96195079650 | 33300 | 33300 | 33300 | 33250 | 10243 |
| 461 | 20241202 | 114900 | 95854435300 | 33300 | 33300 | 33300 | 33250 | 8239 |
| 462 | 20241202 | 114800 | 95580462650 | 33300 | 33350 | 33350 | 33250 | 34808 |
| 463 | 20241202 | 114700 | 94421480900 | 33350 | 33350 | 33350 | 33300 | 2807 |
| 464 | 20241202 | 114600 | 94327937200 | 33300 | 33350 | 33400 | 33300 | 19733 |
| 465 | 20241202 | 114500 | 93669856800 | 33350 | 33450 | 33450 | 33350 | 7836 |
| 466 | 20241202 | 114400 | 93408155650 | 33450 | 33450 | 33450 | 33400 | 2291 |
| 467 | 20241202 | 114300 | 93331619200 | 33400 | 33450 | 33450 | 33400 | 4407 |
| 468 | 20241202 | 114200 | 93184420400 | 33400 | 33450 | 33500 | 33400 | 2512 |
| 469 | 20241202 | 114100 | 93100411600 | 33450 | 33450 | 33450 | 33400 | 4951 |
| 470 | 20241202 | 114000 | 92934840450 | 33400 | 33450 | 33500 | 33400 | 2579 |
| 471 | 20241202 | 113900 | 92848589600 | 33500 | 33400 | 33500 | 33400 | 2059 |
| 472 | 20241202 | 113800 | 92779716400 | 33450 | 33400 | 33450 | 33400 | 3373 |
| 473 | 20241202 | 113700 | 92666917100 | 33450 | 33450 | 33450 | 33400 | 3451 |
| 474 | 20241202 | 113600 | 92551561050 | 33400 | 33400 | 33450 | 33400 | 2734 |
| 475 | 20241202 | 113500 | 92460188300 | 33450 | 33400 | 33450 | 33400 | 2242 |
| 476 | 20241202 | 113400 | 92385294400 | 33400 | 33400 | 33450 | 33400 | 2180 |
| 477 | 20241202 | 113300 | 92312456350 | 33450 | 33400 | 33450 | 33400 | 3405 |
| 478 | 20241202 | 113200 | 92198724850 | 33400 | 33400 | 33450 | 33400 | 2380 |
| 479 | 20241202 | 113100 | 92119210750 | 33450 | 33350 | 33450 | 33350 | 4322 |
| 480 | 20241202 | 113000 | 91974919800 | 33350 | 33400 | 33400 | 33350 | 1972 |
| 481 | 20241202 | 112900 | 91909108650 | 33400 | 33400 | 33450 | 33350 | 4739 |
| 482 | 20241202 | 112800 | 91750919900 | 33450 | 33400 | 33450 | 33400 | 4625 |
| 483 | 20241202 | 112700 | 91596431800 | 33400 | 33400 | 33450 | 33400 | 1616 |
| 484 | 20241202 | 112600 | 91542445800 | 33400 | 33400 | 33450 | 33400 | 1074 |
| 485 | 20241202 | 112500 | 91506567700 | 33400 | 33350 | 33450 | 33350 | 2223 |
| 486 | 20241202 | 112400 | 91432328100 | 33400 | 33400 | 33450 | 33350 | 3324 |
| 487 | 20241202 | 112300 | 91321310000 | 33400 | 33400 | 33450 | 33400 | 1925 |
| 488 | 20241202 | 112200 | 91257006800 | 33400 | 33450 | 33450 | 33400 | 1805 |
| 489 | 20241202 | 112100 | 91196693950 | 33450 | 33400 | 33450 | 33400 | 1653 |
| 490 | 20241202 | 112000 | 91141470350 | 33400 | 33450 | 33450 | 33400 | 2853 |
| 491 | 20241202 | 111900 | 91046162650 | 33450 | 33450 | 33450 | 33400 | 5024 |
| 492 | 20241202 | 111800 | 90878315850 | 33450 | 33450 | 33450 | 33400 | 3296 |
| 493 | 20241202 | 111700 | 90768215100 | 33400 | 33450 | 33500 | 33400 | 4018 |
| 494 | 20241202 | 111600 | 90633809400 | 33500 | 33450 | 33500 | 33450 | 2691 |
| 495 | 20241202 | 111500 | 90543786150 | 33450 | 33500 | 33500 | 33450 | 1925 |
| 496 | 20241202 | 111400 | 90479360200 | 33450 | 33500 | 33550 | 33450 | 11162 |
| 497 | 20241202 | 111300 | 90105219350 | 33500 | 33500 | 33500 | 33450 | 3263 |
| 498 | 20241202 | 111200 | 89996025800 | 33450 | 33450 | 33500 | 33450 | 1517 |
| 499 | 20241202 | 111100 | 89945270100 | 33450 | 33500 | 33500 | 33450 | 7004 |
| 500 | 20241202 | 111000 | 89710974150 | 33500 | 33500 | 33500 | 33450 | 2060 |
| 501 | 20241202 | 110900 | 89642048650 | 33500 | 33450 | 33500 | 33400 | 6135 |
| 502 | 20241202 | 110800 | 89436869800 | 33400 | 33400 | 33450 | 33350 | 1970 |
| 503 | 20241202 | 110700 | 89371072200 | 33400 | 33350 | 33450 | 33350 | 6680 |
| 504 | 20241202 | 110600 | 89147969000 | 33350 | 33400 | 33450 | 33350 | 4318 |
| 505 | 20241202 | 110500 | 89003710950 | 33400 | 33400 | 33450 | 33400 | 8720 |
| 506 | 20241202 | 110400 | 88712421250 | 33400 | 33400 | 33450 | 33400 | 11879 |
| 507 | 20241202 | 110300 | 88315648150 | 33400 | 33450 | 33450 | 33400 | 10415 |
| 508 | 20241202 | 110200 | 87967678800 | 33400 | 33550 | 33550 | 33400 | 18837 |
| 509 | 20241202 | 110100 | 87337115000 | 33500 | 33500 | 33550 | 33500 | 2371 |
| 510 | 20241202 | 110000 | 87257618500 | 33550 | 33550 | 33550 | 33500 | 4512 |
| 511 | 20241202 | 105900 | 87106377600 | 33550 | 33550 | 33550 | 33500 | 1924 |
| 512 | 20241202 | 105800 | 87041870600 | 33550 | 33500 | 33550 | 33500 | 2112 |
| 513 | 20241202 | 105700 | 86971064150 | 33550 | 33550 | 33550 | 33500 | 2553 |
| 514 | 20241202 | 105600 | 86885465600 | 33550 | 33550 | 33550 | 33500 | 2870 |
| 515 | 20241202 | 105500 | 86789252500 | 33550 | 33500 | 33550 | 33500 | 4375 |
| 516 | 20241202 | 105400 | 86642643050 | 33550 | 33550 | 33550 | 33500 | 3691 |
| 517 | 20241202 | 105300 | 86518973050 | 33500 | 33550 | 33550 | 33500 | 5009 |
| 518 | 20241202 | 105200 | 86351095350 | 33500 | 33500 | 33550 | 33450 | 9976 |
| 519 | 20241202 | 105100 | 86017007850 | 33450 | 33450 | 33500 | 33450 | 3083 |
| 520 | 20241202 | 105000 | 85913841950 | 33450 | 33500 | 33550 | 33450 | 6053 |
| 521 | 20241202 | 104900 | 85711253300 | 33550 | 33550 | 33550 | 33500 | 14444 |
| 522 | 20241202 | 104800 | 85227312800 | 33500 | 33500 | 33550 | 33500 | 5087 |
| 523 | 20241202 | 104700 | 85056756850 | 33500 | 33600 | 33600 | 33500 | 12080 |
| 524 | 20241202 | 104600 | 84651553600 | 33600 | 33600 | 33650 | 33550 | 15807 |
| 525 | 20241202 | 104500 | 84119890650 | 33600 | 33650 | 33700 | 33600 | 7454 |
| 526 | 20241202 | 104400 | 83869283800 | 33700 | 33700 | 33750 | 33650 | 6799 |
| 527 | 20241202 | 104300 | 83640304150 | 33700 | 33750 | 33800 | 33700 | 5482 |
| 528 | 20241202 | 104200 | 83455291250 | 33750 | 33900 | 33900 | 33750 | 5491 |
| 529 | 20241202 | 104100 | 83269513400 | 33900 | 33800 | 33900 | 33750 | 4985 |
| 530 | 20241202 | 104000 | 83100959650 | 33800 | 33750 | 33800 | 33750 | 3418 |
| 531 | 20241202 | 103900 | 82985505600 | 33750 | 33900 | 33950 | 33750 | 17869 |
| 532 | 20241202 | 103800 | 82380313700 | 33900 | 33850 | 33950 | 33850 | 11690 |
| 533 | 20241202 | 103700 | 81984081250 | 33850 | 33850 | 33900 | 33800 | 21584 |
| 534 | 20241202 | 103600 | 81253160100 | 33850 | 33750 | 33850 | 33700 | 13658 |
| 535 | 20241202 | 103500 | 80791774550 | 33750 | 33650 | 33750 | 33600 | 29109 |
| 536 | 20241202 | 103400 | 79811231150 | 33650 | 33600 | 33650 | 33550 | 8677 |
| 537 | 20241202 | 103300 | 79519573150 | 33550 | 33650 | 33650 | 33550 | 12150 |
| 538 | 20241202 | 103200 | 79111383850 | 33650 | 33650 | 33650 | 33600 | 4301 |
| 539 | 20241202 | 103100 | 78966743950 | 33650 | 33600 | 33650 | 33600 | 3830 |
| 540 | 20241202 | 103000 | 78837994200 | 33600 | 33600 | 33650 | 33550 | 5009 |
| 541 | 20241202 | 102900 | 78669686150 | 33550 | 33600 | 33600 | 33550 | 7157 |
| 542 | 20241202 | 102800 | 78429383250 | 33600 | 33600 | 33600 | 33550 | 6631 |
| 543 | 20241202 | 102700 | 78206749250 | 33600 | 33550 | 33600 | 33550 | 4599 |
| 544 | 20241202 | 102600 | 78052376400 | 33550 | 33550 | 33600 | 33500 | 3764 |
| 545 | 20241202 | 102500 | 77926062350 | 33600 | 33550 | 33600 | 33500 | 15226 |
| 546 | 20241202 | 102400 | 77415102250 | 33600 | 33500 | 33600 | 33500 | 12667 |
| 547 | 20241202 | 102300 | 76989989550 | 33550 | 33600 | 33600 | 33500 | 7900 |
| 548 | 20241202 | 102200 | 76725090400 | 33550 | 33500 | 33600 | 33450 | 13706 |
| 549 | 20241202 | 102100 | 76265742550 | 33500 | 33500 | 33500 | 33400 | 12195 |
| 550 | 20241202 | 102000 | 75857754950 | 33450 | 33450 | 33500 | 33400 | 7270 |
| 551 | 20241202 | 101900 | 75614616200 | 33450 | 33400 | 33500 | 33350 | 18169 |
| 552 | 20241202 | 101800 | 75007066600 | 33400 | 33400 | 33500 | 33350 | 16061 |
| 553 | 20241202 | 101700 | 74470133900 | 33450 | 33350 | 33450 | 33300 | 14031 |
| 554 | 20241202 | 101600 | 74001998100 | 33350 | 33250 | 33350 | 33200 | 20810 |
| 555 | 20241202 | 101500 | 73309755000 | 33250 | 33250 | 33350 | 33200 | 34364 |
| 556 | 20241202 | 101400 | 72166822150 | 33250 | 33350 | 33350 | 33250 | 31033 |
| 557 | 20241202 | 101300 | 71134143650 | 33300 | 33350 | 33400 | 33300 | 20675 |
| 558 | 20241202 | 101200 | 70444880850 | 33350 | 33350 | 33400 | 33300 | 34154 |
| 559 | 20241202 | 101100 | 69306636150 | 33350 | 33400 | 33450 | 33300 | 47092 |
| 560 | 20241202 | 101000 | 67735420600 | 33400 | 33450 | 33450 | 33350 | 38929 |
| 561 | 20241202 | 100900 | 66435655250 | 33400 | 33500 | 33500 | 33400 | 20416 |
| 562 | 20241202 | 100800 | 65752774350 | 33500 | 33550 | 33550 | 33400 | 82624 |
| 563 | 20241202 | 100700 | 62986475500 | 33500 | 33650 | 33700 | 33500 | 66278 |
| 564 | 20241202 | 100600 | 60760311600 | 33650 | 33700 | 33750 | 33650 | 12378 |
| 565 | 20241202 | 100500 | 60343128750 | 33700 | 33800 | 33850 | 33700 | 15355 |
| 566 | 20241202 | 100400 | 59825076850 | 33800 | 33900 | 33950 | 33800 | 8806 |
| 567 | 20241202 | 100300 | 59526892750 | 33900 | 33950 | 34000 | 33900 | 15143 |
| 568 | 20241202 | 100200 | 59012797050 | 34000 | 33950 | 34000 | 33900 | 18133 |
| 569 | 20241202 | 100100 | 58396618500 | 33950 | 33900 | 33950 | 33850 | 10444 |
| 570 | 20241202 | 100000 | 58042689400 | 33900 | 33800 | 33900 | 33800 | 10900 |
| 571 | 20241202 | 095900 | 57674012250 | 33800 | 33750 | 33850 | 33650 | 65152 |
| 572 | 20241202 | 095800 | 55478043200 | 33750 | 33800 | 33800 | 33750 | 23500 |
| 573 | 20241202 | 095700 | 54684683650 | 33800 | 33750 | 33800 | 33750 | 16203 |
| 574 | 20241202 | 095600 | 54137539550 | 33750 | 33800 | 33850 | 33750 | 18713 |
| 575 | 20241202 | 095500 | 53505341150 | 33800 | 33850 | 33850 | 33750 | 18106 |
| 576 | 20241202 | 095400 | 52893713050 | 33800 | 33850 | 33900 | 33800 | 7390 |
| 577 | 20241202 | 095300 | 52643812250 | 33850 | 33900 | 33950 | 33800 | 13826 |
| 578 | 20241202 | 095200 | 52175862000 | 33900 | 33800 | 33950 | 33750 | 21467 |
| 579 | 20241202 | 095100 | 51449646700 | 33800 | 33900 | 33950 | 33800 | 22236 |
| 580 | 20241202 | 095000 | 50696972050 | 33950 | 34000 | 34000 | 33900 | 10877 |
| 581 | 20241202 | 094900 | 50327745200 | 34000 | 34050 | 34100 | 33950 | 7390 |
| 582 | 20241202 | 094800 | 50076506800 | 34000 | 33950 | 34050 | 33950 | 14460 |
| 583 | 20241202 | 094700 | 49584914450 | 33950 | 33950 | 34000 | 33900 | 11678 |
| 584 | 20241202 | 094600 | 49188532950 | 33950 | 33900 | 34000 | 33850 | 22842 |
| 585 | 20241202 | 094500 | 48414215750 | 33850 | 34050 | 34100 | 33750 | 137709 |
| 586 | 20241202 | 094400 | 43748905750 | 34050 | 34000 | 34100 | 34000 | 13728 |
| 587 | 20241202 | 094300 | 43281261600 | 34050 | 34000 | 34050 | 34000 | 12443 |
| 588 | 20241202 | 094200 | 42857834400 | 34000 | 34000 | 34050 | 33950 | 59763 |
| 589 | 20241202 | 094100 | 40826197450 | 34050 | 34000 | 34100 | 34000 | 22345 |
| 590 | 20241202 | 094000 | 40065850850 | 34050 | 34100 | 34150 | 34000 | 20839 |
| 591 | 20241202 | 093900 | 39356163650 | 34150 | 34200 | 34200 | 34100 | 11300 |
| 592 | 20241202 | 093800 | 38970339200 | 34200 | 34100 | 34200 | 34050 | 40011 |
| 593 | 20241202 | 093700 | 37606988000 | 34050 | 34150 | 34150 | 34050 | 38349 |
| 594 | 20241202 | 093600 | 36299730500 | 34100 | 34200 | 34250 | 34100 | 60237 |
| 595 | 20241202 | 093500 | 34241950250 | 34200 | 34350 | 34400 | 34200 | 33961 |
| 596 | 20241202 | 093400 | 33077979900 | 34350 | 34300 | 34400 | 34300 | 12893 |
| 597 | 20241202 | 093300 | 32635213100 | 34300 | 34300 | 34350 | 34300 | 11223 |
| 598 | 20241202 | 093200 | 32250195100 | 34350 | 34350 | 34400 | 34300 | 16421 |
| 599 | 20241202 | 093100 | 31686061750 | 34350 | 34450 | 34450 | 34350 | 8264 |
| 600 | 20241202 | 093000 | 31401996250 | 34450 | 34500 | 34500 | 34400 | 9232 |
| 601 | 20241202 | 092900 | 31083898150 | 34500 | 34500 | 34550 | 34450 | 9534 |
| 602 | 20241202 | 092800 | 30755019050 | 34500 | 34450 | 34500 | 34400 | 6090 |
| 603 | 20241202 | 092700 | 30545313150 | 34400 | 34300 | 34450 | 34250 | 24403 |
| 604 | 20241202 | 092600 | 29707562000 | 34350 | 34350 | 34350 | 34300 | 15186 |
| 605 | 20241202 | 092500 | 29186592750 | 34300 | 34450 | 34500 | 34300 | 26164 |
| 606 | 20241202 | 092400 | 28287640900 | 34450 | 34400 | 34500 | 34350 | 17171 |
| 607 | 20241202 | 092300 | 27696666550 | 34400 | 34400 | 34450 | 34350 | 19718 |
| 608 | 20241202 | 092200 | 27018479050 | 34400 | 34450 | 34450 | 34400 | 24474 |
| 609 | 20241202 | 092100 | 26176041850 | 34400 | 34400 | 34450 | 34400 | 14488 |
| 610 | 20241202 | 092000 | 25677128300 | 34400 | 34400 | 34450 | 34300 | 29495 |
| 611 | 20241202 | 091900 | 24662972800 | 34350 | 34450 | 34450 | 34300 | 42206 |
| 612 | 20241202 | 091800 | 23212526350 | 34450 | 34500 | 34500 | 34400 | 27729 |
| 613 | 20241202 | 091700 | 22258087100 | 34500 | 34600 | 34600 | 34400 | 53912 |
| 614 | 20241202 | 091600 | 20398922250 | 34550 | 34650 | 34700 | 34550 | 38828 |
| 615 | 20241202 | 091500 | 19055599600 | 34650 | 34650 | 34700 | 34600 | 12891 |
| 616 | 20241202 | 091400 | 18608899050 | 34650 | 34800 | 34800 | 34650 | 18786 |
| 617 | 20241202 | 091300 | 17957270550 | 34800 | 34800 | 34800 | 34700 | 22839 |
| 618 | 20241202 | 091200 | 17163857250 | 34800 | 34750 | 34850 | 34700 | 9314 |
| 619 | 20241202 | 091100 | 16839827650 | 34750 | 35000 | 35000 | 34700 | 24072 |
| 620 | 20241202 | 091000 | 16001375200 | 35000 | 35000 | 35150 | 34950 | 44805 |
| 621 | 20241202 | 090900 | 14430237950 | 35000 | 34950 | 35000 | 34900 | 17056 |
| 622 | 20241202 | 090800 | 13833833050 | 34950 | 34800 | 34950 | 34750 | 23070 |
| 623 | 20241202 | 090700 | 13029473050 | 34750 | 34600 | 34750 | 34550 | 43673 |
| 624 | 20241202 | 090600 | 11517427750 | 34600 | 34700 | 34750 | 34600 | 35851 |
| 625 | 20241202 | 090500 | 10275691750 | 34700 | 34750 | 34800 | 34650 | 24626 |
| 626 | 20241202 | 090400 | 9421025150 | 34700 | 34800 | 34850 | 34700 | 27690 |
| 627 | 20241202 | 090300 | 8458179850 | 34800 | 34850 | 34950 | 34600 | 58818 |
| 628 | 20241202 | 090200 | 6413096950 | 34900 | 34950 | 35000 | 34850 | 20679 |
| 629 | 20241202 | 090100 | 5691304050 | 34950 | 34850 | 35050 | 34750 | 38023 |
| 630 | 20241202 | 090000 | 4365223350 | 34850 | 35050 | 35200 | 34800 | 123586 |