35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 3 | 20241205 | 185100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 4 | 20241205 | 185000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 5 | 20241205 | 184900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 6 | 20241205 | 184800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 7 | 20241205 | 184700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 8 | 20241205 | 184600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 9 | 20241205 | 184500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 10 | 20241205 | 184400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 11 | 20241205 | 184300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 12 | 20241205 | 184200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 13 | 20241205 | 184100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 14 | 20241205 | 184000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 15 | 20241205 | 183900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 16 | 20241205 | 183800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 17 | 20241205 | 183700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 18 | 20241205 | 183600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 19 | 20241205 | 183500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 20 | 20241205 | 183400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 21 | 20241205 | 183300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 22 | 20241205 | 183200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 23 | 20241205 | 183100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 24 | 20241205 | 183000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 25 | 20241205 | 182900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 26 | 20241205 | 182800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 27 | 20241205 | 182700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 28 | 20241205 | 182600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 29 | 20241205 | 182500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 30 | 20241205 | 182400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 31 | 20241205 | 182300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 32 | 20241205 | 182200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 33 | 20241205 | 182100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 34 | 20241205 | 182000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 35 | 20241205 | 181900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 36 | 20241205 | 181800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 37 | 20241205 | 181700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 38 | 20241205 | 181600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 39 | 20241205 | 181500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 40 | 20241205 | 181400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 41 | 20241205 | 181300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 42 | 20241205 | 181200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 43 | 20241205 | 181100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 44 | 20241205 | 181000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 45 | 20241205 | 180900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 46 | 20241205 | 180800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 47 | 20241205 | 180700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 48 | 20241205 | 180600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 49 | 20241205 | 180500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 50 | 20241205 | 180400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 51 | 20241205 | 180300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 52 | 20241205 | 180200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 53 | 20241205 | 180100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 54 | 20241205 | 180000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 55 | 20241205 | 175900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 56 | 20241205 | 175800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 57 | 20241205 | 175700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 58 | 20241205 | 175600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 59 | 20241205 | 175500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 60 | 20241205 | 175400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 61 | 20241205 | 175300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 62 | 20241205 | 175200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 63 | 20241205 | 175100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 64 | 20241205 | 175000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 65 | 20241205 | 174900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 66 | 20241205 | 174800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 67 | 20241205 | 174700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 68 | 20241205 | 174600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 69 | 20241205 | 174500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 70 | 20241205 | 174400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 71 | 20241205 | 174300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 72 | 20241205 | 174200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 73 | 20241205 | 174100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 74 | 20241205 | 174000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 75 | 20241205 | 173900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 76 | 20241205 | 173800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 77 | 20241205 | 173700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 78 | 20241205 | 173600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 79 | 20241205 | 173500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 80 | 20241205 | 173400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 81 | 20241205 | 173300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 82 | 20241205 | 173200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 83 | 20241205 | 173100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 84 | 20241205 | 173000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 85 | 20241205 | 172900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 86 | 20241205 | 172800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 87 | 20241205 | 172700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 88 | 20241205 | 172600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 89 | 20241205 | 172500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 90 | 20241205 | 172400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 91 | 20241205 | 172300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 92 | 20241205 | 172200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 93 | 20241205 | 172100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 94 | 20241205 | 172000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 95 | 20241205 | 171900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 96 | 20241205 | 171800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 97 | 20241205 | 171700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 98 | 20241205 | 171600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 99 | 20241205 | 171500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 100 | 20241205 | 171400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 101 | 20241205 | 171300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 102 | 20241205 | 171200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 103 | 20241205 | 171100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 104 | 20241205 | 171000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 105 | 20241205 | 170900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 106 | 20241205 | 170800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 107 | 20241205 | 170700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 108 | 20241205 | 170600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 109 | 20241205 | 170500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 110 | 20241205 | 170400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 111 | 20241205 | 170300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 112 | 20241205 | 170200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 113 | 20241205 | 170100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 114 | 20241205 | 170000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 115 | 20241205 | 165900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 116 | 20241205 | 165800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 117 | 20241205 | 165700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 118 | 20241205 | 165600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 119 | 20241205 | 165500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 120 | 20241205 | 165400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 121 | 20241205 | 165300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 122 | 20241205 | 165200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 123 | 20241205 | 165100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 124 | 20241205 | 165000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 125 | 20241205 | 164900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 126 | 20241205 | 164800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 127 | 20241205 | 164700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 128 | 20241205 | 164600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 129 | 20241205 | 164500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 130 | 20241205 | 164400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 131 | 20241205 | 164300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 132 | 20241205 | 164200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 133 | 20241205 | 164100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 134 | 20241205 | 164000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 135 | 20241205 | 163900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 136 | 20241205 | 163800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 137 | 20241205 | 163700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 138 | 20241205 | 163600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 139 | 20241205 | 163500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 140 | 20241205 | 163400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 141 | 20241205 | 163300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 142 | 20241205 | 163200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 143 | 20241205 | 163100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 144 | 20241205 | 163000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 145 | 20241205 | 162900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 146 | 20241205 | 162800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 147 | 20241205 | 162700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 148 | 20241205 | 162600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 149 | 20241205 | 162500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 150 | 20241205 | 162400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 151 | 20241205 | 162300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 152 | 20241205 | 162200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 153 | 20241205 | 162100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 154 | 20241205 | 162000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 155 | 20241205 | 161900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 156 | 20241205 | 161800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 157 | 20241205 | 161700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 158 | 20241205 | 161600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 159 | 20241205 | 161500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 160 | 20241205 | 161400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 161 | 20241205 | 161300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 162 | 20241205 | 161200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 163 | 20241205 | 161100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 164 | 20241205 | 161000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 165 | 20241205 | 160900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 166 | 20241205 | 160800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 167 | 20241205 | 160700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 168 | 20241205 | 160600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 169 | 20241205 | 160500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 170 | 20241205 | 160400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 171 | 20241205 | 160300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 172 | 20241205 | 160200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 173 | 20241205 | 160100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 174 | 20241205 | 160000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 175 | 20241205 | 155900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 176 | 20241205 | 155800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 177 | 20241205 | 155700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 178 | 20241205 | 155600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 179 | 20241205 | 155500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 180 | 20241205 | 155400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 181 | 20241205 | 155300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 182 | 20241205 | 155200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 183 | 20241205 | 155100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 184 | 20241205 | 155000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 185 | 20241205 | 154900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 186 | 20241205 | 154800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 187 | 20241205 | 154700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 188 | 20241205 | 154600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 189 | 20241205 | 154500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 190 | 20241205 | 154400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 191 | 20241205 | 154300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 192 | 20241205 | 154200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 193 | 20241205 | 154100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 194 | 20241205 | 154000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 195 | 20241205 | 153900 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 196 | 20241205 | 153800 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 197 | 20241205 | 153700 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 198 | 20241205 | 153600 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 199 | 20241205 | 153500 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 200 | 20241205 | 153400 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 201 | 20241205 | 153300 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 202 | 20241205 | 153200 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 203 | 20241205 | 153100 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 0 |
| 204 | 20241205 | 153000 | 51170097100 | 109500 | 109500 | 109500 | 109500 | 21472 |
| 205 | 20241205 | 152900 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 206 | 20241205 | 152800 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 207 | 20241205 | 152700 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 208 | 20241205 | 152600 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 209 | 20241205 | 152500 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 210 | 20241205 | 152400 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 211 | 20241205 | 152300 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 212 | 20241205 | 152200 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 213 | 20241205 | 152100 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 214 | 20241205 | 152000 | 48818913100 | 109800 | 109800 | 109800 | 109800 | 0 |
| 215 | 20241205 | 151900 | 48818913100 | 109800 | 110000 | 110000 | 109600 | 2674 |
| 216 | 20241205 | 151800 | 48525367200 | 110000 | 109800 | 110000 | 109700 | 1389 |
| 217 | 20241205 | 151700 | 48372808600 | 109700 | 109900 | 110000 | 109700 | 1241 |
| 218 | 20241205 | 151600 | 48236511800 | 109800 | 109800 | 109900 | 109700 | 865 |
| 219 | 20241205 | 151500 | 48141484200 | 109900 | 110000 | 110000 | 109700 | 1457 |
| 220 | 20241205 | 151400 | 47981453700 | 109800 | 109900 | 110000 | 109700 | 2528 |
| 221 | 20241205 | 151300 | 47703739300 | 109900 | 109700 | 109900 | 109600 | 1013 |
| 222 | 20241205 | 151200 | 47592509800 | 109700 | 109700 | 109900 | 109600 | 1543 |
| 223 | 20241205 | 151100 | 47423139000 | 109700 | 109600 | 109800 | 109600 | 996 |
| 224 | 20241205 | 151000 | 47313862200 | 109600 | 109800 | 109800 | 109600 | 1071 |
| 225 | 20241205 | 150900 | 47196364200 | 109800 | 109600 | 109800 | 109600 | 742 |
| 226 | 20241205 | 150800 | 47114924200 | 109600 | 109700 | 109800 | 109400 | 1200 |
| 227 | 20241205 | 150700 | 46983322300 | 109600 | 109700 | 109800 | 109400 | 1226 |
| 228 | 20241205 | 150600 | 46848976800 | 109700 | 109500 | 109800 | 109400 | 1193 |
| 229 | 20241205 | 150500 | 46718278700 | 109600 | 109400 | 109700 | 109400 | 1097 |
| 230 | 20241205 | 150400 | 46598105700 | 109400 | 109400 | 109600 | 109400 | 1383 |
| 231 | 20241205 | 150300 | 46446664800 | 109400 | 109800 | 109800 | 109400 | 1727 |
| 232 | 20241205 | 150200 | 46257386100 | 109700 | 109700 | 110000 | 109600 | 1713 |
| 233 | 20241205 | 150100 | 46069366400 | 109800 | 109900 | 110000 | 109700 | 1362 |
| 234 | 20241205 | 150000 | 45919774300 | 110000 | 109800 | 110000 | 109700 | 889 |
| 235 | 20241205 | 145900 | 45822092100 | 109800 | 109800 | 109900 | 109600 | 1118 |
| 236 | 20241205 | 145800 | 45699379200 | 109700 | 109700 | 109800 | 109600 | 886 |
| 237 | 20241205 | 145700 | 45602180300 | 109700 | 109800 | 109900 | 109500 | 1473 |
| 238 | 20241205 | 145600 | 45440572300 | 109900 | 109600 | 109900 | 109600 | 878 |
| 239 | 20241205 | 145500 | 45344160300 | 109700 | 109700 | 109900 | 109500 | 1744 |
| 240 | 20241205 | 145400 | 45152854600 | 109700 | 109700 | 109900 | 109400 | 1424 |
| 241 | 20241205 | 145300 | 44996761000 | 109900 | 109700 | 109900 | 109400 | 2108 |
| 242 | 20241205 | 145200 | 44765686500 | 109600 | 109700 | 109800 | 109600 | 949 |
| 243 | 20241205 | 145100 | 44661615300 | 109700 | 109700 | 109800 | 109600 | 1116 |
| 244 | 20241205 | 145000 | 44539197300 | 109700 | 109500 | 109700 | 109500 | 762 |
| 245 | 20241205 | 144900 | 44455686100 | 109500 | 109500 | 109700 | 109500 | 914 |
| 246 | 20241205 | 144800 | 44355510800 | 109500 | 109600 | 109700 | 109400 | 2033 |
| 247 | 20241205 | 144700 | 44132793300 | 109600 | 109600 | 109600 | 109500 | 1220 |
| 248 | 20241205 | 144600 | 43999153900 | 109600 | 109700 | 109700 | 109500 | 3588 |
| 249 | 20241205 | 144500 | 43605950200 | 109700 | 109800 | 109900 | 109600 | 1018 |
| 250 | 20241205 | 144400 | 43494204700 | 109900 | 109900 | 110000 | 109700 | 1937 |
| 251 | 20241205 | 144300 | 43281540300 | 109800 | 109900 | 110000 | 109800 | 1058 |
| 252 | 20241205 | 144200 | 43165278600 | 109900 | 109900 | 110000 | 109700 | 1514 |
| 253 | 20241205 | 144100 | 42999012200 | 109900 | 109900 | 110000 | 109800 | 666 |
| 254 | 20241205 | 144000 | 42925794300 | 109900 | 110200 | 110200 | 109900 | 1125 |
| 255 | 20241205 | 143900 | 42802034400 | 110200 | 110100 | 110200 | 109900 | 1680 |
| 256 | 20241205 | 143800 | 42617151700 | 110100 | 110100 | 110100 | 110000 | 901 |
| 257 | 20241205 | 143700 | 42517973100 | 110100 | 110000 | 110100 | 110000 | 789 |
| 258 | 20241205 | 143600 | 42431123700 | 110000 | 110000 | 110100 | 110000 | 845 |
| 259 | 20241205 | 143500 | 42338112100 | 110000 | 110200 | 110300 | 109900 | 1925 |
| 260 | 20241205 | 143400 | 42126074100 | 110300 | 110300 | 110300 | 110100 | 1149 |
| 261 | 20241205 | 143300 | 41999422200 | 110200 | 110100 | 110300 | 110000 | 961 |
| 262 | 20241205 | 143200 | 41893567700 | 110100 | 110100 | 110200 | 110000 | 681 |
| 263 | 20241205 | 143100 | 41818594400 | 110100 | 110100 | 110200 | 110000 | 745 |
| 264 | 20241205 | 143000 | 41736532200 | 110100 | 109900 | 110200 | 109900 | 1017 |
| 265 | 20241205 | 142900 | 41624649600 | 109900 | 110100 | 110200 | 109800 | 945 |
| 266 | 20241205 | 142800 | 41520692800 | 110200 | 110100 | 110300 | 110000 | 1314 |
| 267 | 20241205 | 142700 | 41376005700 | 110100 | 110200 | 110300 | 110100 | 809 |
| 268 | 20241205 | 142600 | 41286811500 | 110100 | 110200 | 110300 | 110100 | 431 |
| 269 | 20241205 | 142500 | 41239322300 | 110200 | 110200 | 110400 | 110100 | 737 |
| 270 | 20241205 | 142400 | 41158049000 | 110200 | 110200 | 110300 | 110100 | 516 |
| 271 | 20241205 | 142300 | 41101176400 | 110300 | 110400 | 110400 | 110100 | 864 |
| 272 | 20241205 | 142200 | 41005894700 | 110400 | 110100 | 110400 | 110100 | 816 |
| 273 | 20241205 | 142100 | 40915928000 | 110100 | 110200 | 110300 | 110100 | 605 |
| 274 | 20241205 | 142000 | 40849244700 | 110300 | 110200 | 110300 | 110100 | 616 |
| 275 | 20241205 | 141900 | 40781367800 | 110300 | 110300 | 110300 | 110200 | 802 |
| 276 | 20241205 | 141800 | 40692953500 | 110300 | 110200 | 110300 | 110100 | 873 |
| 277 | 20241205 | 141700 | 40596743200 | 110300 | 110400 | 110400 | 110200 | 1245 |
| 278 | 20241205 | 141600 | 40459348800 | 110300 | 110300 | 110400 | 110200 | 1367 |
| 279 | 20241205 | 141500 | 40308539700 | 110300 | 110400 | 110400 | 110200 | 641 |
| 280 | 20241205 | 141400 | 40237843200 | 110300 | 110300 | 110400 | 110200 | 1028 |
| 281 | 20241205 | 141300 | 40124415900 | 110400 | 110400 | 110400 | 110200 | 704 |
| 282 | 20241205 | 141200 | 40046744000 | 110300 | 110400 | 110400 | 110200 | 966 |
| 283 | 20241205 | 141100 | 39940164000 | 110200 | 110300 | 110400 | 110200 | 1002 |
| 284 | 20241205 | 141000 | 39829645900 | 110200 | 110300 | 110300 | 110200 | 450 |
| 285 | 20241205 | 140900 | 39780021600 | 110300 | 110300 | 110300 | 110200 | 893 |
| 286 | 20241205 | 140800 | 39681560400 | 110300 | 110100 | 110300 | 110000 | 791 |
| 287 | 20241205 | 140700 | 39594422400 | 110100 | 110000 | 110100 | 110000 | 372 |
| 288 | 20241205 | 140600 | 39553474600 | 110100 | 110000 | 110100 | 110000 | 706 |
| 289 | 20241205 | 140500 | 39475768900 | 110100 | 110100 | 110100 | 109900 | 744 |
| 290 | 20241205 | 140400 | 39393901400 | 109900 | 110100 | 110100 | 109900 | 574 |
| 291 | 20241205 | 140300 | 39330757000 | 110000 | 109900 | 110200 | 109800 | 1446 |
| 292 | 20241205 | 140200 | 39171604900 | 110000 | 110100 | 110100 | 109900 | 803 |
| 293 | 20241205 | 140100 | 39083267500 | 110100 | 109900 | 110100 | 109900 | 680 |
| 294 | 20241205 | 140000 | 39008467600 | 109900 | 109800 | 109900 | 109800 | 345 |
| 295 | 20241205 | 135900 | 38970560500 | 109800 | 109800 | 110100 | 109700 | 1188 |
| 296 | 20241205 | 135800 | 38840028300 | 109800 | 109800 | 109800 | 109700 | 316 |
| 297 | 20241205 | 135700 | 38805337200 | 109800 | 110000 | 110000 | 109700 | 710 |
| 298 | 20241205 | 135600 | 38727382300 | 109900 | 109900 | 110000 | 109800 | 1071 |
| 299 | 20241205 | 135500 | 38609675300 | 110000 | 109900 | 110000 | 109900 | 214 |
| 300 | 20241205 | 135400 | 38586145500 | 109900 | 109900 | 110100 | 109900 | 449 |
| 301 | 20241205 | 135300 | 38536755000 | 110100 | 109900 | 110100 | 109900 | 386 |
| 302 | 20241205 | 135200 | 38494303000 | 109900 | 109900 | 110200 | 109900 | 352 |
| 303 | 20241205 | 135100 | 38455588400 | 110100 | 110100 | 110200 | 109800 | 985 |
| 304 | 20241205 | 135000 | 38347226600 | 110100 | 109900 | 110100 | 109800 | 538 |
| 305 | 20241205 | 134900 | 38288062200 | 109900 | 109900 | 110100 | 109700 | 687 |
| 306 | 20241205 | 134800 | 38212559700 | 109900 | 109800 | 110100 | 109800 | 774 |
| 307 | 20241205 | 134700 | 38127509900 | 110100 | 109900 | 110100 | 109700 | 591 |
| 308 | 20241205 | 134600 | 38062599800 | 109800 | 110000 | 110000 | 109800 | 1041 |
| 309 | 20241205 | 134500 | 37948188900 | 110000 | 110000 | 110000 | 109800 | 234 |
| 310 | 20241205 | 134400 | 37922458100 | 110000 | 109900 | 110000 | 109800 | 651 |
| 311 | 20241205 | 134300 | 37850912100 | 109800 | 109900 | 109900 | 109600 | 581 |
| 312 | 20241205 | 134200 | 37787117500 | 109900 | 109800 | 110000 | 109700 | 552 |
| 313 | 20241205 | 134100 | 37726462700 | 110000 | 110000 | 110200 | 109600 | 2252 |
| 314 | 20241205 | 134000 | 37479227200 | 110100 | 109900 | 110100 | 109900 | 527 |
| 315 | 20241205 | 133900 | 37421257300 | 110000 | 109900 | 110200 | 109900 | 410 |
| 316 | 20241205 | 133800 | 37376148500 | 109900 | 110000 | 110000 | 109800 | 553 |
| 317 | 20241205 | 133700 | 37315371100 | 110100 | 110000 | 110200 | 109700 | 860 |
| 318 | 20241205 | 133600 | 37220777300 | 110000 | 110000 | 110100 | 109900 | 383 |
| 319 | 20241205 | 133500 | 37178655600 | 110000 | 110000 | 110200 | 109800 | 819 |
| 320 | 20241205 | 133400 | 37088584400 | 110000 | 110000 | 110200 | 109800 | 800 |
| 321 | 20241205 | 133300 | 37000641800 | 110000 | 110100 | 110200 | 109900 | 748 |
| 322 | 20241205 | 133200 | 36918336500 | 110100 | 110000 | 110100 | 110000 | 633 |
| 323 | 20241205 | 133100 | 36848671000 | 110000 | 110100 | 110100 | 110000 | 584 |
| 324 | 20241205 | 133000 | 36784395300 | 110100 | 110000 | 110100 | 109900 | 540 |
| 325 | 20241205 | 132900 | 36724973700 | 110000 | 109900 | 110000 | 109800 | 383 |
| 326 | 20241205 | 132800 | 36682884600 | 110000 | 109900 | 110000 | 109800 | 543 |
| 327 | 20241205 | 132700 | 36623190200 | 109800 | 109900 | 109900 | 109800 | 360 |
| 328 | 20241205 | 132600 | 36583636300 | 109800 | 110000 | 110000 | 109700 | 503 |
| 329 | 20241205 | 132500 | 36528368800 | 109900 | 109800 | 110000 | 109700 | 471 |
| 330 | 20241205 | 132400 | 36476623700 | 109700 | 109800 | 110000 | 109700 | 644 |
| 331 | 20241205 | 132300 | 36405859800 | 109800 | 109800 | 109900 | 109700 | 417 |
| 332 | 20241205 | 132200 | 36360072000 | 109900 | 109900 | 109900 | 109800 | 421 |
| 333 | 20241205 | 132100 | 36313813000 | 109900 | 109800 | 109900 | 109800 | 512 |
| 334 | 20241205 | 132000 | 36257557700 | 109900 | 109900 | 110000 | 109800 | 502 |
| 335 | 20241205 | 131900 | 36202394400 | 109900 | 109800 | 110000 | 109800 | 666 |
| 336 | 20241205 | 131800 | 36129194900 | 109900 | 109800 | 109900 | 109700 | 581 |
| 337 | 20241205 | 131700 | 36065377600 | 109800 | 109800 | 109800 | 109700 | 300 |
| 338 | 20241205 | 131600 | 36032444900 | 109800 | 109800 | 109800 | 109700 | 377 |
| 339 | 20241205 | 131500 | 35991066200 | 109700 | 109700 | 109800 | 109600 | 727 |
| 340 | 20241205 | 131400 | 35911321200 | 109700 | 109700 | 109700 | 109600 | 234 |
| 341 | 20241205 | 131300 | 35885655000 | 109600 | 109700 | 109700 | 109600 | 620 |
| 342 | 20241205 | 131200 | 35817676600 | 109700 | 109600 | 109700 | 109600 | 330 |
| 343 | 20241205 | 131100 | 35781488400 | 109600 | 109700 | 109800 | 109600 | 1102 |
| 344 | 20241205 | 131000 | 35660574600 | 109800 | 109700 | 109800 | 109700 | 379 |
| 345 | 20241205 | 130900 | 35618966300 | 109800 | 110000 | 110000 | 109700 | 937 |
| 346 | 20241205 | 130800 | 35516022400 | 110000 | 110000 | 110000 | 109900 | 280 |
| 347 | 20241205 | 130700 | 35485229800 | 110000 | 109900 | 110000 | 109900 | 221 |
| 348 | 20241205 | 130600 | 35460927200 | 110000 | 109900 | 110000 | 109800 | 482 |
| 349 | 20241205 | 130500 | 35407957100 | 110000 | 109900 | 110000 | 109800 | 498 |
| 350 | 20241205 | 130400 | 35353210600 | 109900 | 109700 | 109900 | 109700 | 462 |
| 351 | 20241205 | 130300 | 35302451300 | 109800 | 109800 | 109800 | 109700 | 358 |
| 352 | 20241205 | 130200 | 35263149500 | 109800 | 109700 | 109900 | 109600 | 469 |
| 353 | 20241205 | 130100 | 35211671300 | 109700 | 109600 | 109700 | 109600 | 310 |
| 354 | 20241205 | 130000 | 35177679500 | 109600 | 109900 | 109900 | 109600 | 2399 |
| 355 | 20241205 | 125900 | 34914311600 | 109900 | 109800 | 109900 | 109800 | 311 |
| 356 | 20241205 | 125800 | 34880140200 | 109800 | 110000 | 110000 | 109800 | 312 |
| 357 | 20241205 | 125700 | 34845857200 | 109900 | 110000 | 110100 | 109900 | 972 |
| 358 | 20241205 | 125600 | 34738955000 | 110000 | 110100 | 110100 | 110000 | 376 |
| 359 | 20241205 | 125500 | 34697562000 | 110100 | 110100 | 110100 | 110000 | 484 |
| 360 | 20241205 | 125400 | 34644295700 | 110100 | 110000 | 110100 | 110000 | 344 |
| 361 | 20241205 | 125300 | 34606427600 | 110000 | 110000 | 110100 | 109900 | 404 |
| 362 | 20241205 | 125200 | 34561957500 | 110000 | 109900 | 110100 | 109900 | 427 |
| 363 | 20241205 | 125100 | 34514992900 | 109900 | 110000 | 110100 | 109900 | 390 |
| 364 | 20241205 | 125000 | 34472080600 | 110000 | 109900 | 110000 | 109800 | 515 |
| 365 | 20241205 | 124900 | 34415457200 | 109800 | 110000 | 110100 | 109800 | 334 |
| 366 | 20241205 | 124800 | 34378737000 | 110100 | 110000 | 110100 | 109900 | 535 |
| 367 | 20241205 | 124700 | 34319875700 | 110000 | 110000 | 110100 | 109800 | 549 |
| 368 | 20241205 | 124600 | 34259524100 | 109900 | 109900 | 110000 | 109800 | 316 |
| 369 | 20241205 | 124500 | 34224801400 | 109900 | 109900 | 110000 | 109800 | 560 |
| 370 | 20241205 | 124400 | 34163254000 | 109900 | 109800 | 109900 | 109700 | 278 |
| 371 | 20241205 | 124300 | 34132716800 | 109800 | 109700 | 109900 | 109700 | 544 |
| 372 | 20241205 | 124200 | 34072992100 | 109800 | 109800 | 109800 | 109700 | 190 |
| 373 | 20241205 | 124100 | 34052132100 | 109800 | 109900 | 109900 | 109700 | 642 |
| 374 | 20241205 | 124000 | 33981628300 | 109900 | 109800 | 110000 | 109700 | 314 |
| 375 | 20241205 | 123900 | 33947148300 | 109800 | 110000 | 110000 | 109800 | 908 |
| 376 | 20241205 | 123800 | 33847376900 | 109900 | 109900 | 110000 | 109800 | 276 |
| 377 | 20241205 | 123700 | 33817041200 | 109800 | 109800 | 110000 | 109800 | 515 |
| 378 | 20241205 | 123600 | 33760427800 | 109800 | 109900 | 109900 | 109800 | 251 |
| 379 | 20241205 | 123500 | 33732848300 | 109900 | 109800 | 109900 | 109800 | 716 |
| 380 | 20241205 | 123400 | 33654167000 | 109900 | 109900 | 109900 | 109800 | 282 |
| 381 | 20241205 | 123300 | 33623187200 | 109800 | 109900 | 110000 | 109800 | 255 |
| 382 | 20241205 | 123200 | 33595159900 | 109900 | 109800 | 110000 | 109800 | 368 |
| 383 | 20241205 | 123100 | 33554713600 | 109900 | 109800 | 109900 | 109700 | 218 |
| 384 | 20241205 | 123000 | 33530773600 | 109800 | 109800 | 109800 | 109700 | 183 |
| 385 | 20241205 | 122900 | 33510687400 | 109800 | 109900 | 109900 | 109700 | 1147 |
| 386 | 20241205 | 122800 | 33384672200 | 109900 | 110000 | 110100 | 109900 | 531 |
| 387 | 20241205 | 122700 | 33326274200 | 110000 | 109900 | 110000 | 109900 | 477 |
| 388 | 20241205 | 122600 | 33273809100 | 109900 | 110000 | 110000 | 109900 | 301 |
| 389 | 20241205 | 122500 | 33240708600 | 110000 | 109900 | 110000 | 109800 | 255 |
| 390 | 20241205 | 122400 | 33212678000 | 109900 | 109700 | 109900 | 109700 | 266 |
| 391 | 20241205 | 122300 | 33183461600 | 109800 | 109800 | 109900 | 109700 | 398 |
| 392 | 20241205 | 122200 | 33139755200 | 109800 | 109900 | 110000 | 109800 | 366 |
| 393 | 20241205 | 122100 | 33099543600 | 109800 | 109900 | 110000 | 109700 | 1289 |
| 394 | 20241205 | 122000 | 32957900800 | 109900 | 109900 | 110000 | 109900 | 253 |
| 395 | 20241205 | 121900 | 32930082600 | 109900 | 109900 | 110000 | 109900 | 270 |
| 396 | 20241205 | 121800 | 32900396400 | 110000 | 109900 | 110100 | 109900 | 657 |
| 397 | 20241205 | 121700 | 32828120600 | 109900 | 110000 | 110100 | 109900 | 345 |
| 398 | 20241205 | 121600 | 32790163500 | 110000 | 110100 | 110200 | 110000 | 450 |
| 399 | 20241205 | 121500 | 32740626400 | 110100 | 110000 | 110300 | 109900 | 808 |
| 400 | 20241205 | 121400 | 32651652900 | 110100 | 109900 | 110300 | 109900 | 504 |
| 401 | 20241205 | 121300 | 32596164100 | 110100 | 110200 | 110300 | 109900 | 453 |
| 402 | 20241205 | 121200 | 32546288600 | 110200 | 110200 | 110200 | 110000 | 604 |
| 403 | 20241205 | 121100 | 32479770300 | 110100 | 110000 | 110100 | 109900 | 329 |
| 404 | 20241205 | 121000 | 32443575300 | 110000 | 110000 | 110100 | 109800 | 459 |
| 405 | 20241205 | 120900 | 32393109000 | 110000 | 109900 | 110100 | 109800 | 498 |
| 406 | 20241205 | 120800 | 32338316700 | 109900 | 110000 | 110000 | 109800 | 547 |
| 407 | 20241205 | 120700 | 32278170100 | 109900 | 109800 | 110000 | 109700 | 407 |
| 408 | 20241205 | 120600 | 32233472500 | 109800 | 109700 | 109800 | 109600 | 313 |
| 409 | 20241205 | 120500 | 32199130000 | 109700 | 109700 | 109700 | 109600 | 165 |
| 410 | 20241205 | 120400 | 32181035600 | 109400 | 109800 | 110000 | 109400 | 2027 |
| 411 | 20241205 | 120300 | 31958878800 | 109800 | 109800 | 110000 | 109700 | 801 |
| 412 | 20241205 | 120200 | 31870875500 | 109800 | 109800 | 109800 | 109700 | 216 |
| 413 | 20241205 | 120100 | 31847165500 | 109800 | 109600 | 109800 | 109600 | 271 |
| 414 | 20241205 | 120000 | 31817427500 | 109600 | 109600 | 109700 | 109500 | 366 |
| 415 | 20241205 | 115900 | 31777302300 | 109500 | 109500 | 109700 | 109500 | 425 |
| 416 | 20241205 | 115800 | 31730742800 | 109500 | 109400 | 109600 | 109400 | 602 |
| 417 | 20241205 | 115700 | 31664851000 | 109400 | 109500 | 109500 | 109400 | 349 |
| 418 | 20241205 | 115600 | 31626647900 | 109500 | 109500 | 109700 | 109400 | 517 |
| 419 | 20241205 | 115500 | 31570013200 | 109600 | 109700 | 109700 | 109500 | 478 |
| 420 | 20241205 | 115400 | 31517636300 | 109700 | 109700 | 109700 | 109500 | 412 |
| 421 | 20241205 | 115300 | 31472474600 | 109700 | 109600 | 109800 | 109500 | 1833 |
| 422 | 20241205 | 115200 | 31271683400 | 109600 | 109800 | 109800 | 109600 | 819 |
| 423 | 20241205 | 115100 | 31181862200 | 109700 | 109700 | 109900 | 109700 | 422 |
| 424 | 20241205 | 115000 | 31135530100 | 109700 | 109800 | 109900 | 109700 | 383 |
| 425 | 20241205 | 114900 | 31093479200 | 109800 | 109800 | 109900 | 109700 | 254 |
| 426 | 20241205 | 114800 | 31065600100 | 109700 | 109800 | 109900 | 109700 | 367 |
| 427 | 20241205 | 114700 | 31025310600 | 109800 | 109700 | 110000 | 109600 | 1575 |
| 428 | 20241205 | 114600 | 30852458400 | 109700 | 109900 | 110000 | 109700 | 857 |
| 429 | 20241205 | 114500 | 30758325900 | 109900 | 110000 | 110000 | 109900 | 412 |
| 430 | 20241205 | 114400 | 30713022200 | 109900 | 109900 | 110200 | 109800 | 319 |
| 431 | 20241205 | 114300 | 30677944100 | 109800 | 110100 | 110100 | 109800 | 556 |
| 432 | 20241205 | 114200 | 30616836700 | 110100 | 110000 | 110100 | 109900 | 566 |
| 433 | 20241205 | 114100 | 30554569500 | 110000 | 109900 | 110000 | 109800 | 307 |
| 434 | 20241205 | 114000 | 30520821200 | 109900 | 109800 | 109900 | 109800 | 394 |
| 435 | 20241205 | 113900 | 30477539700 | 109800 | 109900 | 109900 | 109700 | 448 |
| 436 | 20241205 | 113800 | 30428357900 | 109700 | 109800 | 109900 | 109700 | 629 |
| 437 | 20241205 | 113700 | 30359269500 | 109800 | 109900 | 110000 | 109800 | 673 |
| 438 | 20241205 | 113600 | 30285315700 | 109900 | 110000 | 110000 | 109900 | 264 |
| 439 | 20241205 | 113500 | 30256286500 | 109900 | 109900 | 110000 | 109900 | 489 |
| 440 | 20241205 | 113400 | 30202507700 | 109800 | 109900 | 110000 | 109800 | 737 |
| 441 | 20241205 | 113300 | 30121547300 | 109900 | 109900 | 110000 | 109800 | 759 |
| 442 | 20241205 | 113200 | 30038131400 | 109900 | 110300 | 110400 | 109900 | 4880 |
| 443 | 20241205 | 113100 | 29500872300 | 110300 | 110500 | 110600 | 110300 | 469 |
| 444 | 20241205 | 113000 | 29449082000 | 110500 | 110800 | 110900 | 110400 | 1603 |
| 445 | 20241205 | 112900 | 29271764000 | 110700 | 110700 | 110800 | 110600 | 710 |
| 446 | 20241205 | 112800 | 29193152200 | 110700 | 110500 | 110700 | 110500 | 481 |
| 447 | 20241205 | 112700 | 29139922400 | 110500 | 110500 | 110600 | 110500 | 437 |
| 448 | 20241205 | 112600 | 29091607700 | 110600 | 110500 | 110600 | 110400 | 893 |
| 449 | 20241205 | 112500 | 28992935900 | 110400 | 110500 | 110500 | 110400 | 522 |
| 450 | 20241205 | 112400 | 28935270600 | 110500 | 110600 | 110700 | 110400 | 869 |
| 451 | 20241205 | 112300 | 28839222800 | 110500 | 110800 | 110900 | 110500 | 1508 |
| 452 | 20241205 | 112200 | 28672206400 | 110800 | 110800 | 110900 | 110600 | 564 |
| 453 | 20241205 | 112100 | 28609755900 | 110700 | 110700 | 110900 | 110600 | 695 |
| 454 | 20241205 | 112000 | 28532792200 | 110600 | 110700 | 110700 | 110600 | 716 |
| 455 | 20241205 | 111900 | 28453559800 | 110600 | 110700 | 110800 | 110600 | 604 |
| 456 | 20241205 | 111800 | 28386692900 | 110600 | 110500 | 110800 | 110500 | 508 |
| 457 | 20241205 | 111700 | 28330480200 | 110600 | 110800 | 110900 | 110500 | 1140 |
| 458 | 20241205 | 111600 | 28204269100 | 110900 | 110800 | 110900 | 110700 | 568 |
| 459 | 20241205 | 111500 | 28141350300 | 110800 | 110900 | 111000 | 110700 | 1321 |
| 460 | 20241205 | 111400 | 27994948900 | 110900 | 110900 | 110900 | 110800 | 593 |
| 461 | 20241205 | 111300 | 27929192700 | 110800 | 110900 | 111000 | 110800 | 750 |
| 462 | 20241205 | 111200 | 27846019000 | 110900 | 110800 | 110900 | 110700 | 548 |
| 463 | 20241205 | 111100 | 27785307300 | 110700 | 111000 | 111000 | 110600 | 1118 |
| 464 | 20241205 | 111000 | 27661497900 | 110900 | 110800 | 111000 | 110600 | 686 |
| 465 | 20241205 | 110900 | 27585483600 | 110700 | 110600 | 110900 | 110600 | 735 |
| 466 | 20241205 | 110800 | 27504121000 | 110600 | 110700 | 110800 | 110500 | 960 |
| 467 | 20241205 | 110700 | 27397902200 | 110700 | 110800 | 110800 | 110600 | 907 |
| 468 | 20241205 | 110600 | 27297456800 | 110800 | 110700 | 110800 | 110600 | 937 |
| 469 | 20241205 | 110500 | 27193697700 | 110800 | 110700 | 110800 | 110600 | 537 |
| 470 | 20241205 | 110400 | 27134224300 | 110600 | 110500 | 110700 | 110500 | 613 |
| 471 | 20241205 | 110300 | 27066382400 | 110500 | 110700 | 110700 | 110300 | 2162 |
| 472 | 20241205 | 110200 | 26827516900 | 110600 | 110600 | 110900 | 110500 | 658 |
| 473 | 20241205 | 110100 | 26754717200 | 110700 | 110600 | 110700 | 110300 | 1259 |
| 474 | 20241205 | 110000 | 26615657800 | 110500 | 111100 | 111200 | 110500 | 2461 |
| 475 | 20241205 | 105900 | 26342847800 | 111200 | 110900 | 111200 | 110800 | 867 |
| 476 | 20241205 | 105800 | 26246509600 | 110800 | 111100 | 111100 | 110600 | 3209 |
| 477 | 20241205 | 105700 | 25890676200 | 111100 | 111100 | 111200 | 111000 | 1545 |
| 478 | 20241205 | 105600 | 25718925900 | 111100 | 111100 | 111200 | 111100 | 706 |
| 479 | 20241205 | 105500 | 25640445200 | 111200 | 111200 | 111200 | 110900 | 1445 |
| 480 | 20241205 | 105400 | 25479955200 | 111200 | 111200 | 111200 | 111000 | 2473 |
| 481 | 20241205 | 105300 | 25205158300 | 111200 | 111100 | 111300 | 111100 | 1388 |
| 482 | 20241205 | 105200 | 25050694400 | 111200 | 111200 | 111300 | 111100 | 858 |
| 483 | 20241205 | 105100 | 24955268000 | 111200 | 111300 | 111300 | 111100 | 1017 |
| 484 | 20241205 | 105000 | 24842162100 | 111200 | 111100 | 111300 | 111100 | 3341 |
| 485 | 20241205 | 104900 | 24470591100 | 111200 | 111000 | 111200 | 110800 | 5128 |
| 486 | 20241205 | 104800 | 23901097500 | 110900 | 110900 | 111000 | 110900 | 833 |
| 487 | 20241205 | 104700 | 23808660900 | 110900 | 111000 | 111000 | 110900 | 1099 |
| 488 | 20241205 | 104600 | 23686718000 | 111000 | 111100 | 111100 | 110900 | 1786 |
| 489 | 20241205 | 104500 | 23488454000 | 111100 | 111000 | 111100 | 111000 | 772 |
| 490 | 20241205 | 104400 | 23402707700 | 111000 | 111000 | 111200 | 110900 | 926 |
| 491 | 20241205 | 104300 | 23299841700 | 110900 | 111100 | 111200 | 110900 | 5509 |
| 492 | 20241205 | 104200 | 22688034300 | 111100 | 111100 | 111100 | 111000 | 1004 |
| 493 | 20241205 | 104100 | 22576502500 | 111100 | 111000 | 111100 | 110900 | 1302 |
| 494 | 20241205 | 104000 | 22431939800 | 110900 | 111000 | 111100 | 110900 | 2036 |
| 495 | 20241205 | 103900 | 22206008200 | 111000 | 111000 | 111000 | 110900 | 1185 |
| 496 | 20241205 | 103800 | 22074476800 | 110900 | 111000 | 111000 | 110900 | 1247 |
| 497 | 20241205 | 103700 | 21936129500 | 111000 | 110900 | 111000 | 110800 | 1199 |
| 498 | 20241205 | 103600 | 21803187300 | 110800 | 110800 | 110900 | 110800 | 817 |
| 499 | 20241205 | 103500 | 21712603300 | 110900 | 110900 | 110900 | 110800 | 912 |
| 500 | 20241205 | 103400 | 21611473300 | 110900 | 110900 | 110900 | 110800 | 2083 |
| 501 | 20241205 | 103300 | 21380493200 | 110900 | 110700 | 110900 | 110700 | 1736 |
| 502 | 20241205 | 103200 | 21188126200 | 110700 | 110600 | 110800 | 110600 | 2387 |
| 503 | 20241205 | 103100 | 20923897300 | 110600 | 110600 | 110700 | 110500 | 1735 |
| 504 | 20241205 | 103000 | 20731912200 | 110600 | 110600 | 110700 | 110500 | 1912 |
| 505 | 20241205 | 102900 | 20520400800 | 110500 | 110500 | 110600 | 110400 | 2749 |
| 506 | 20241205 | 102800 | 20216576000 | 110500 | 110500 | 110500 | 110400 | 1238 |
| 507 | 20241205 | 102700 | 20079780700 | 110500 | 110500 | 110500 | 110400 | 1717 |
| 508 | 20241205 | 102600 | 19890143500 | 110400 | 110500 | 110500 | 110400 | 1329 |
| 509 | 20241205 | 102500 | 19743327100 | 110500 | 110400 | 110500 | 110300 | 1828 |
| 510 | 20241205 | 102400 | 19541374900 | 110400 | 110300 | 110400 | 110200 | 1259 |
| 511 | 20241205 | 102300 | 19402497600 | 110300 | 110300 | 110400 | 110200 | 1252 |
| 512 | 20241205 | 102200 | 19264384100 | 110400 | 110300 | 110400 | 110300 | 947 |
| 513 | 20241205 | 102100 | 19159864700 | 110200 | 110300 | 110400 | 110200 | 1694 |
| 514 | 20241205 | 102000 | 18972913900 | 110400 | 110300 | 110400 | 110300 | 1476 |
| 515 | 20241205 | 101900 | 18810036600 | 110300 | 110400 | 110400 | 110200 | 1525 |
| 516 | 20241205 | 101800 | 18641687500 | 110400 | 110200 | 110400 | 110200 | 1122 |
| 517 | 20241205 | 101700 | 18517914500 | 110200 | 110000 | 110200 | 110000 | 909 |
| 518 | 20241205 | 101600 | 18417788300 | 110000 | 109900 | 110100 | 109800 | 520 |
| 519 | 20241205 | 101500 | 18360603900 | 109900 | 110400 | 110400 | 109800 | 2141 |
| 520 | 20241205 | 101400 | 18124970700 | 110300 | 110400 | 110400 | 110200 | 1354 |
| 521 | 20241205 | 101300 | 17975589400 | 110300 | 110400 | 110400 | 110300 | 1417 |
| 522 | 20241205 | 101200 | 17819200100 | 110300 | 110200 | 110400 | 110100 | 1666 |
| 523 | 20241205 | 101100 | 17635442600 | 110200 | 110100 | 110200 | 110000 | 1761 |
| 524 | 20241205 | 101000 | 17441530000 | 110100 | 110500 | 110500 | 110100 | 1881 |
| 525 | 20241205 | 100900 | 17233938000 | 110500 | 110400 | 110500 | 110400 | 3232 |
| 526 | 20241205 | 100800 | 16876954100 | 110400 | 110100 | 110400 | 110100 | 5888 |
| 527 | 20241205 | 100700 | 16227693000 | 110100 | 110200 | 110200 | 110100 | 1527 |
| 528 | 20241205 | 100600 | 16059459600 | 110200 | 110000 | 110200 | 109900 | 2143 |
| 529 | 20241205 | 100500 | 15823495100 | 110000 | 110000 | 110000 | 109900 | 1320 |
| 530 | 20241205 | 100400 | 15678296700 | 110000 | 109900 | 110000 | 109900 | 873 |
| 531 | 20241205 | 100300 | 15582285100 | 110000 | 109800 | 110000 | 109700 | 2654 |
| 532 | 20241205 | 100200 | 15290727800 | 109800 | 109800 | 109900 | 109700 | 998 |
| 533 | 20241205 | 100100 | 15181165600 | 109800 | 109600 | 109900 | 109500 | 2992 |
| 534 | 20241205 | 100000 | 14852852300 | 109500 | 109600 | 109700 | 109400 | 1075 |
| 535 | 20241205 | 095900 | 14735098100 | 109600 | 109900 | 109900 | 109600 | 4782 |
| 536 | 20241205 | 095800 | 14210123000 | 109900 | 110100 | 110100 | 109800 | 2815 |
| 537 | 20241205 | 095700 | 13900554300 | 110100 | 110100 | 110100 | 110000 | 1741 |
| 538 | 20241205 | 095600 | 13708892100 | 110100 | 110100 | 110200 | 110000 | 3784 |
| 539 | 20241205 | 095500 | 13292283300 | 110100 | 110000 | 110100 | 109900 | 1206 |
| 540 | 20241205 | 095400 | 13159616100 | 110000 | 109900 | 110000 | 109800 | 2642 |
| 541 | 20241205 | 095300 | 12869145500 | 109900 | 109900 | 110000 | 109800 | 1888 |
| 542 | 20241205 | 095200 | 12661542300 | 109900 | 109800 | 110000 | 109800 | 3169 |
| 543 | 20241205 | 095100 | 12313263800 | 109800 | 109800 | 109900 | 109700 | 1568 |
| 544 | 20241205 | 095000 | 12141062200 | 109800 | 109700 | 109900 | 109600 | 3302 |
| 545 | 20241205 | 094900 | 11778629000 | 109700 | 109700 | 109700 | 109500 | 1853 |
| 546 | 20241205 | 094800 | 11575508700 | 109700 | 109600 | 109800 | 109600 | 2493 |
| 547 | 20241205 | 094700 | 11302062100 | 109700 | 109300 | 109700 | 109000 | 2961 |
| 548 | 20241205 | 094600 | 10978127100 | 109300 | 109400 | 109400 | 109100 | 1225 |
| 549 | 20241205 | 094500 | 10844298400 | 109400 | 109300 | 109500 | 109300 | 1378 |
| 550 | 20241205 | 094400 | 10693542200 | 109200 | 109300 | 109400 | 109200 | 1665 |
| 551 | 20241205 | 094300 | 10511652900 | 109300 | 109500 | 109500 | 109100 | 3778 |
| 552 | 20241205 | 094200 | 10098457300 | 109500 | 109500 | 109600 | 109500 | 1617 |
| 553 | 20241205 | 094100 | 9921267200 | 109500 | 109600 | 109600 | 109500 | 2122 |
| 554 | 20241205 | 094000 | 9688817300 | 109600 | 109200 | 109600 | 109200 | 5979 |
| 555 | 20241205 | 093900 | 9034564600 | 109200 | 109100 | 109300 | 109100 | 2432 |
| 556 | 20241205 | 093800 | 8769009200 | 109200 | 108900 | 109200 | 108900 | 2777 |
| 557 | 20241205 | 093700 | 8466172200 | 109000 | 108700 | 109000 | 108700 | 3486 |
| 558 | 20241205 | 093600 | 8086662900 | 108700 | 108500 | 108700 | 108500 | 1155 |
| 559 | 20241205 | 093500 | 7961261800 | 108400 | 108300 | 108500 | 108300 | 2136 |
| 560 | 20241205 | 093400 | 7729541200 | 108400 | 108300 | 108400 | 108300 | 1004 |
| 561 | 20241205 | 093300 | 7620732700 | 108400 | 108400 | 108500 | 108300 | 2062 |
| 562 | 20241205 | 093200 | 7397224500 | 108400 | 108400 | 108400 | 108300 | 356 |
| 563 | 20241205 | 093100 | 7358635300 | 108400 | 108300 | 108400 | 108200 | 1996 |
| 564 | 20241205 | 093000 | 7142342300 | 108200 | 108300 | 108400 | 108100 | 1214 |
| 565 | 20241205 | 092900 | 7010948700 | 108300 | 108300 | 108300 | 108200 | 506 |
| 566 | 20241205 | 092800 | 6956155700 | 108300 | 108300 | 108500 | 108200 | 6269 |
| 567 | 20241205 | 092700 | 6276786500 | 108200 | 108400 | 108400 | 108200 | 1131 |
| 568 | 20241205 | 092600 | 6154299200 | 108300 | 108000 | 108400 | 108000 | 1822 |
| 569 | 20241205 | 092500 | 5957144300 | 108000 | 108200 | 108300 | 108000 | 1517 |
| 570 | 20241205 | 092400 | 5793042200 | 108100 | 108200 | 108300 | 108000 | 2351 |
| 571 | 20241205 | 092300 | 5538860800 | 108300 | 108300 | 108400 | 108200 | 3214 |
| 572 | 20241205 | 092200 | 5190778300 | 108200 | 107900 | 108400 | 107900 | 3884 |
| 573 | 20241205 | 092100 | 4770433300 | 107900 | 107200 | 108000 | 107100 | 5349 |
| 574 | 20241205 | 092000 | 4194589500 | 107200 | 107100 | 107200 | 107000 | 1040 |
| 575 | 20241205 | 091900 | 4083178900 | 106900 | 106800 | 107000 | 106800 | 1509 |
| 576 | 20241205 | 091800 | 3921814900 | 106900 | 107000 | 107000 | 106800 | 527 |
| 577 | 20241205 | 091700 | 3865465800 | 107000 | 107100 | 107100 | 106900 | 635 |
| 578 | 20241205 | 091600 | 3797505100 | 106900 | 107200 | 107200 | 106900 | 589 |
| 579 | 20241205 | 091500 | 3734455000 | 107000 | 107000 | 107300 | 106800 | 824 |
| 580 | 20241205 | 091400 | 3646256200 | 106900 | 107000 | 107000 | 106700 | 2061 |
| 581 | 20241205 | 091300 | 3425836700 | 107100 | 107500 | 107500 | 107000 | 1210 |
| 582 | 20241205 | 091200 | 3296056000 | 107500 | 107400 | 107700 | 107400 | 3062 |
| 583 | 20241205 | 091100 | 2966727900 | 107500 | 107200 | 107500 | 107200 | 2651 |
| 584 | 20241205 | 091000 | 2682134200 | 107300 | 107300 | 107400 | 107200 | 1744 |
| 585 | 20241205 | 090900 | 2495058600 | 107300 | 107000 | 107400 | 107000 | 1871 |
| 586 | 20241205 | 090800 | 2294239300 | 107100 | 107100 | 107300 | 106900 | 811 |
| 587 | 20241205 | 090700 | 2207407100 | 107200 | 106800 | 107400 | 106700 | 3412 |
| 588 | 20241205 | 090600 | 1842088200 | 106800 | 106400 | 106800 | 106300 | 2080 |
| 589 | 20241205 | 090500 | 1620439800 | 106300 | 106400 | 106500 | 106100 | 1697 |
| 590 | 20241205 | 090400 | 1440084800 | 106400 | 106600 | 106600 | 106300 | 664 |
| 591 | 20241205 | 090300 | 1369349600 | 106600 | 106500 | 106700 | 106300 | 1486 |
| 592 | 20241205 | 090200 | 1211029200 | 106600 | 106800 | 106900 | 106500 | 1784 |
| 593 | 20241205 | 090100 | 1020703200 | 106700 | 106300 | 106800 | 106200 | 1723 |
| 594 | 20241205 | 090000 | 837106100 | 106200 | 106700 | 106900 | 106200 | 7857 |