34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 3 | 20241205 | 193000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20241205 | 192900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20241205 | 192800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20241205 | 192700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20241205 | 192600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20241205 | 192500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20241205 | 192400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20241205 | 192300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20241205 | 192200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20241205 | 192100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20241205 | 192000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20241205 | 191900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20241205 | 191800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20241205 | 191700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20241205 | 191600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20241205 | 191500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20241205 | 191400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20241205 | 191300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20241205 | 191200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20241205 | 191100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20241205 | 191000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20241205 | 190900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20241205 | 190800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20241205 | 190700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20241205 | 190600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20241205 | 190500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20241205 | 190400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20241205 | 190300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20241205 | 190200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20241205 | 190100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 33 | 20241205 | 190000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20241205 | 185900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20241205 | 185800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20241205 | 185700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20241205 | 185600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20241205 | 185500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20241205 | 185400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20241205 | 185300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20241205 | 185200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20241205 | 185100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20241205 | 185000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20241205 | 184900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20241205 | 184800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20241205 | 184700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20241205 | 184600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20241205 | 184500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20241205 | 184400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20241205 | 184300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20241205 | 184200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20241205 | 184100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20241205 | 184000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20241205 | 183900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20241205 | 183800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20241205 | 183700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20241205 | 183600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20241205 | 183500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20241205 | 183400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20241205 | 183300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20241205 | 183200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20241205 | 183100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 63 | 20241205 | 183000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20241205 | 182900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20241205 | 182800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20241205 | 182700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20241205 | 182600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20241205 | 182500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20241205 | 182400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20241205 | 182300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20241205 | 182200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20241205 | 182100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20241205 | 182000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20241205 | 181900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20241205 | 181800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20241205 | 181700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20241205 | 181600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20241205 | 181500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20241205 | 181400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20241205 | 181300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20241205 | 181200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20241205 | 181100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20241205 | 181000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20241205 | 180900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20241205 | 180800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20241205 | 180700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20241205 | 180600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20241205 | 180500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20241205 | 180400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20241205 | 180300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20241205 | 180200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20241205 | 180100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 93 | 20241205 | 180000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20241205 | 175900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20241205 | 175800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20241205 | 175700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20241205 | 175600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20241205 | 175500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20241205 | 175400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20241205 | 175300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20241205 | 175200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20241205 | 175100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20241205 | 175000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20241205 | 174900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20241205 | 174800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20241205 | 174700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20241205 | 174600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20241205 | 174500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20241205 | 174400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20241205 | 174300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20241205 | 174200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20241205 | 174100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20241205 | 174000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20241205 | 173900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20241205 | 173800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20241205 | 173700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20241205 | 173600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20241205 | 173500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20241205 | 173400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20241205 | 173300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20241205 | 173200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20241205 | 173100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 123 | 20241205 | 173000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20241205 | 172900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20241205 | 172800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20241205 | 172700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20241205 | 172600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20241205 | 172500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20241205 | 172400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20241205 | 172300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20241205 | 172200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20241205 | 172100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20241205 | 172000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20241205 | 171900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20241205 | 171800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20241205 | 171700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20241205 | 171600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20241205 | 171500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20241205 | 171400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20241205 | 171300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20241205 | 171200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20241205 | 171100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20241205 | 171000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20241205 | 170900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20241205 | 170800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20241205 | 170700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20241205 | 170600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20241205 | 170500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20241205 | 170400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20241205 | 170300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20241205 | 170200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20241205 | 170100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 153 | 20241205 | 170000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20241205 | 165900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20241205 | 165800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20241205 | 165700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20241205 | 165600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20241205 | 165500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20241205 | 165400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20241205 | 165300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20241205 | 165200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20241205 | 165100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20241205 | 165000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20241205 | 164900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20241205 | 164800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20241205 | 164700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20241205 | 164600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20241205 | 164500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20241205 | 164400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20241205 | 164300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20241205 | 164200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20241205 | 164100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20241205 | 164000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20241205 | 163900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20241205 | 163800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20241205 | 163700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20241205 | 163600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20241205 | 163500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20241205 | 163400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20241205 | 163300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20241205 | 163200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20241205 | 163100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 183 | 20241205 | 163000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20241205 | 162900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20241205 | 162800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20241205 | 162700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20241205 | 162600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20241205 | 162500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20241205 | 162400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20241205 | 162300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20241205 | 162200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20241205 | 162100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20241205 | 162000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20241205 | 161900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20241205 | 161800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20241205 | 161700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20241205 | 161600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20241205 | 161500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20241205 | 161400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20241205 | 161300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20241205 | 161200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20241205 | 161100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20241205 | 161000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20241205 | 160900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20241205 | 160800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20241205 | 160700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20241205 | 160600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20241205 | 160500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20241205 | 160400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20241205 | 160300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20241205 | 160200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20241205 | 160100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 213 | 20241205 | 160000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20241205 | 155900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20241205 | 155800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20241205 | 155700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20241205 | 155600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20241205 | 155500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20241205 | 155400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20241205 | 155300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20241205 | 155200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20241205 | 155100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20241205 | 155000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20241205 | 154900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20241205 | 154800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20241205 | 154700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20241205 | 154600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20241205 | 154500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20241205 | 154400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20241205 | 154300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20241205 | 154200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20241205 | 154100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20241205 | 154000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20241205 | 153900 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20241205 | 153800 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20241205 | 153700 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20241205 | 153600 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20241205 | 153500 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20241205 | 153400 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20241205 | 153300 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20241205 | 153200 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20241205 | 153100 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 243 | 20241205 | 153000 | 35852152850 | 39650 | 39650 | 39650 | 39650 | 23554 |
| 244 | 20241205 | 152900 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20241205 | 152800 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20241205 | 152700 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20241205 | 152600 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20241205 | 152500 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20241205 | 152400 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20241205 | 152300 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20241205 | 152200 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20241205 | 152100 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20241205 | 152000 | 34918236750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20241205 | 151900 | 34918236750 | 39800 | 39800 | 39800 | 39700 | 3911 |
| 255 | 20241205 | 151800 | 34762806750 | 39750 | 39700 | 39850 | 39650 | 2662 |
| 256 | 20241205 | 151700 | 34656971600 | 39700 | 39700 | 39800 | 39650 | 6065 |
| 257 | 20241205 | 151600 | 34416077450 | 39750 | 39800 | 39800 | 39700 | 1664 |
| 258 | 20241205 | 151500 | 34349930000 | 39750 | 39800 | 39850 | 39750 | 6834 |
| 259 | 20241205 | 151400 | 34077896900 | 39850 | 39850 | 39850 | 39800 | 1846 |
| 260 | 20241205 | 151300 | 34004412200 | 39850 | 39850 | 39850 | 39750 | 1472 |
| 261 | 20241205 | 151200 | 33945851950 | 39800 | 39750 | 39800 | 39700 | 9534 |
| 262 | 20241205 | 151100 | 33567022550 | 39750 | 39750 | 39800 | 39750 | 2218 |
| 263 | 20241205 | 151000 | 33478849200 | 39750 | 39850 | 39850 | 39750 | 1823 |
| 264 | 20241205 | 150900 | 33406315550 | 39800 | 39750 | 39850 | 39750 | 3856 |
| 265 | 20241205 | 150800 | 33252938650 | 39800 | 39750 | 39850 | 39750 | 1851 |
| 266 | 20241205 | 150700 | 33179320400 | 39750 | 39800 | 39850 | 39750 | 3258 |
| 267 | 20241205 | 150600 | 33049685700 | 39800 | 39800 | 39850 | 39750 | 2836 |
| 268 | 20241205 | 150500 | 32936811050 | 39800 | 39850 | 39900 | 39800 | 2438 |
| 269 | 20241205 | 150400 | 32839698200 | 39850 | 39850 | 39900 | 39850 | 1416 |
| 270 | 20241205 | 150300 | 32783267500 | 39850 | 39850 | 39900 | 39850 | 876 |
| 271 | 20241205 | 150200 | 32748354000 | 39900 | 39950 | 39950 | 39850 | 997 |
| 272 | 20241205 | 150100 | 32708591450 | 39950 | 39900 | 40000 | 39900 | 1679 |
| 273 | 20241205 | 150000 | 32641575000 | 39900 | 39900 | 40000 | 39850 | 8099 |
| 274 | 20241205 | 145900 | 32318190400 | 39950 | 39950 | 39950 | 39850 | 1264 |
| 275 | 20241205 | 145800 | 32267787000 | 39900 | 39850 | 39950 | 39850 | 3236 |
| 276 | 20241205 | 145700 | 32138760750 | 39850 | 39950 | 40000 | 39850 | 1605 |
| 277 | 20241205 | 145600 | 32074710300 | 39900 | 39850 | 40000 | 39850 | 2435 |
| 278 | 20241205 | 145500 | 31977523800 | 39850 | 39800 | 39900 | 39800 | 2630 |
| 279 | 20241205 | 145400 | 31872819150 | 39850 | 39800 | 39900 | 39800 | 4053 |
| 280 | 20241205 | 145300 | 31711349700 | 39800 | 39800 | 39850 | 39800 | 1055 |
| 281 | 20241205 | 145200 | 31669356250 | 39800 | 39800 | 39850 | 39800 | 2884 |
| 282 | 20241205 | 145100 | 31554511600 | 39800 | 39800 | 39850 | 39800 | 1572 |
| 283 | 20241205 | 145000 | 31491918900 | 39800 | 39750 | 39850 | 39700 | 2821 |
| 284 | 20241205 | 144900 | 31379676900 | 39700 | 39750 | 39850 | 39700 | 5567 |
| 285 | 20241205 | 144800 | 31158313100 | 39750 | 39800 | 39850 | 39750 | 2816 |
| 286 | 20241205 | 144700 | 31046240100 | 39850 | 39750 | 39850 | 39700 | 3527 |
| 287 | 20241205 | 144600 | 30905955500 | 39700 | 39850 | 39850 | 39700 | 3784 |
| 288 | 20241205 | 144500 | 30755443400 | 39800 | 39900 | 39900 | 39800 | 1532 |
| 289 | 20241205 | 144400 | 30694384250 | 39900 | 39800 | 39900 | 39750 | 5193 |
| 290 | 20241205 | 144300 | 30487698150 | 39750 | 39800 | 39850 | 39750 | 6940 |
| 291 | 20241205 | 144200 | 30211627250 | 39800 | 39800 | 39900 | 39800 | 2025 |
| 292 | 20241205 | 144100 | 30130963300 | 39850 | 39850 | 39900 | 39800 | 2792 |
| 293 | 20241205 | 144000 | 30019713350 | 39850 | 39900 | 39900 | 39800 | 3601 |
| 294 | 20241205 | 143900 | 29876238800 | 39850 | 39850 | 39900 | 39850 | 3633 |
| 295 | 20241205 | 143800 | 29731454800 | 39900 | 40000 | 40050 | 39850 | 33841 |
| 296 | 20241205 | 143700 | 28378844600 | 40050 | 40000 | 40050 | 40000 | 895 |
| 297 | 20241205 | 143600 | 28343032800 | 40050 | 40050 | 40050 | 40000 | 2670 |
| 298 | 20241205 | 143500 | 28236183350 | 40000 | 40050 | 40100 | 40000 | 6587 |
| 299 | 20241205 | 143400 | 27972425750 | 40050 | 40050 | 40100 | 40050 | 1886 |
| 300 | 20241205 | 143300 | 27896888650 | 40100 | 40050 | 40100 | 40050 | 1336 |
| 301 | 20241205 | 143200 | 27843351900 | 40050 | 40050 | 40100 | 40050 | 675 |
| 302 | 20241205 | 143100 | 27816310100 | 40050 | 40050 | 40100 | 40000 | 1804 |
| 303 | 20241205 | 143000 | 27744064950 | 40000 | 40050 | 40050 | 40000 | 3090 |
| 304 | 20241205 | 142900 | 27620330250 | 40050 | 40000 | 40050 | 40000 | 699 |
| 305 | 20241205 | 142800 | 27592360300 | 40000 | 40050 | 40150 | 40000 | 4587 |
| 306 | 20241205 | 142700 | 27408719300 | 40100 | 40050 | 40100 | 40050 | 499 |
| 307 | 20241205 | 142600 | 27388731000 | 40100 | 40100 | 40150 | 40050 | 5987 |
| 308 | 20241205 | 142500 | 27148800200 | 40150 | 40150 | 40150 | 40100 | 1598 |
| 309 | 20241205 | 142400 | 27084660850 | 40100 | 40100 | 40150 | 40100 | 1991 |
| 310 | 20241205 | 142300 | 27004771200 | 40100 | 40150 | 40200 | 40100 | 415 |
| 311 | 20241205 | 142200 | 26988116500 | 40150 | 40100 | 40150 | 40100 | 1264 |
| 312 | 20241205 | 142100 | 26937402700 | 40100 | 40050 | 40150 | 40050 | 1423 |
| 313 | 20241205 | 142000 | 26880355050 | 40050 | 40100 | 40150 | 40050 | 9924 |
| 314 | 20241205 | 141900 | 26482744500 | 40100 | 40150 | 40150 | 40100 | 1710 |
| 315 | 20241205 | 141800 | 26414104800 | 40150 | 40100 | 40150 | 40100 | 1648 |
| 316 | 20241205 | 141700 | 26348016150 | 40100 | 40150 | 40150 | 40100 | 889 |
| 317 | 20241205 | 141600 | 26312359500 | 40100 | 40200 | 40200 | 40100 | 808 |
| 318 | 20241205 | 141500 | 26279955600 | 40150 | 40150 | 40200 | 40150 | 1309 |
| 319 | 20241205 | 141400 | 26227398600 | 40150 | 40150 | 40200 | 40150 | 1285 |
| 320 | 20241205 | 141300 | 26175797500 | 40150 | 40200 | 40200 | 40150 | 904 |
| 321 | 20241205 | 141200 | 26139501100 | 40150 | 40150 | 40200 | 40150 | 198 |
| 322 | 20241205 | 141100 | 26131551100 | 40150 | 40200 | 40200 | 40150 | 468 |
| 323 | 20241205 | 141000 | 26112760200 | 40150 | 40200 | 40200 | 40100 | 907 |
| 324 | 20241205 | 140900 | 26076343550 | 40200 | 40200 | 40200 | 40150 | 226 |
| 325 | 20241205 | 140800 | 26067268950 | 40150 | 40200 | 40200 | 40150 | 406 |
| 326 | 20241205 | 140700 | 26050966800 | 40150 | 40200 | 40200 | 40150 | 586 |
| 327 | 20241205 | 140600 | 26027424100 | 40200 | 40100 | 40200 | 40100 | 755 |
| 328 | 20241205 | 140500 | 25997112450 | 40150 | 40150 | 40200 | 40100 | 1045 |
| 329 | 20241205 | 140400 | 25955163650 | 40150 | 40150 | 40200 | 40150 | 1574 |
| 330 | 20241205 | 140300 | 25891966100 | 40150 | 40200 | 40200 | 40150 | 997 |
| 331 | 20241205 | 140200 | 25851935100 | 40200 | 40250 | 40250 | 40150 | 876 |
| 332 | 20241205 | 140100 | 25816732950 | 40200 | 40200 | 40250 | 40150 | 651 |
| 333 | 20241205 | 140000 | 25790561050 | 40250 | 40200 | 40250 | 40200 | 603 |
| 334 | 20241205 | 135900 | 25766317350 | 40200 | 40200 | 40250 | 40200 | 255 |
| 335 | 20241205 | 135800 | 25756063250 | 40200 | 40250 | 40300 | 40200 | 473 |
| 336 | 20241205 | 135700 | 25737032050 | 40300 | 40200 | 40300 | 40150 | 4540 |
| 337 | 20241205 | 135600 | 25554603200 | 40250 | 40250 | 40250 | 40200 | 525 |
| 338 | 20241205 | 135500 | 25533494500 | 40250 | 40250 | 40250 | 40200 | 383 |
| 339 | 20241205 | 135400 | 25518085750 | 40200 | 40200 | 40300 | 40200 | 535 |
| 340 | 20241205 | 135300 | 25496555600 | 40300 | 40300 | 40300 | 40200 | 1118 |
| 341 | 20241205 | 135200 | 25451577100 | 40250 | 40250 | 40300 | 40250 | 450 |
| 342 | 20241205 | 135100 | 25433464200 | 40250 | 40300 | 40300 | 40250 | 407 |
| 343 | 20241205 | 135000 | 25417081700 | 40250 | 40250 | 40300 | 40200 | 2469 |
| 344 | 20241205 | 134900 | 25317706100 | 40200 | 40200 | 40250 | 40200 | 301 |
| 345 | 20241205 | 134800 | 25305605800 | 40250 | 40250 | 40300 | 40200 | 1199 |
| 346 | 20241205 | 134700 | 25257342000 | 40250 | 40300 | 40300 | 40250 | 252 |
| 347 | 20241205 | 134600 | 25247198400 | 40250 | 40250 | 40300 | 40250 | 588 |
| 348 | 20241205 | 134500 | 25223529350 | 40250 | 40300 | 40300 | 40250 | 361 |
| 349 | 20241205 | 134400 | 25208998400 | 40300 | 40250 | 40300 | 40200 | 663 |
| 350 | 20241205 | 134300 | 25182316200 | 40200 | 40250 | 40300 | 40200 | 333 |
| 351 | 20241205 | 134200 | 25168914600 | 40300 | 40200 | 40300 | 40200 | 810 |
| 352 | 20241205 | 134100 | 25136329350 | 40200 | 40200 | 40250 | 40200 | 1125 |
| 353 | 20241205 | 134000 | 25091061350 | 40200 | 40250 | 40250 | 40200 | 1808 |
| 354 | 20241205 | 133900 | 25018379600 | 40200 | 40200 | 40250 | 40200 | 1426 |
| 355 | 20241205 | 133800 | 24961045050 | 40250 | 40250 | 40250 | 40200 | 865 |
| 356 | 20241205 | 133700 | 24926228900 | 40250 | 40250 | 40300 | 40250 | 146 |
| 357 | 20241205 | 133600 | 24920351200 | 40250 | 40250 | 40300 | 40250 | 481 |
| 358 | 20241205 | 133500 | 24900985700 | 40250 | 40250 | 40250 | 40250 | 162 |
| 359 | 20241205 | 133400 | 24894465200 | 40250 | 40250 | 40300 | 40250 | 477 |
| 360 | 20241205 | 133300 | 24875263450 | 40250 | 40300 | 40300 | 40250 | 807 |
| 361 | 20241205 | 133200 | 24842780500 | 40250 | 40250 | 40300 | 40250 | 317 |
| 362 | 20241205 | 133100 | 24830014700 | 40250 | 40300 | 40350 | 40250 | 1056 |
| 363 | 20241205 | 133000 | 24787459300 | 40300 | 40300 | 40350 | 40300 | 401 |
| 364 | 20241205 | 132900 | 24771298800 | 40300 | 40350 | 40350 | 40300 | 275 |
| 365 | 20241205 | 132800 | 24760209650 | 40300 | 40300 | 40350 | 40300 | 307 |
| 366 | 20241205 | 132700 | 24747835800 | 40300 | 40300 | 40350 | 40300 | 241 |
| 367 | 20241205 | 132600 | 24738123100 | 40350 | 40350 | 40400 | 40300 | 1066 |
| 368 | 20241205 | 132500 | 24695110450 | 40350 | 40350 | 40400 | 40350 | 341 |
| 369 | 20241205 | 132400 | 24681347550 | 40350 | 40350 | 40400 | 40350 | 506 |
| 370 | 20241205 | 132300 | 24660929100 | 40350 | 40250 | 40350 | 40250 | 1170 |
| 371 | 20241205 | 132200 | 24613783450 | 40250 | 40250 | 40300 | 40250 | 253 |
| 372 | 20241205 | 132100 | 24603600000 | 40250 | 40300 | 40300 | 40250 | 210 |
| 373 | 20241205 | 132000 | 24595147450 | 40250 | 40200 | 40300 | 40200 | 540 |
| 374 | 20241205 | 131900 | 24573419900 | 40250 | 40250 | 40250 | 40200 | 1407 |
| 375 | 20241205 | 131800 | 24516796700 | 40200 | 40300 | 40350 | 40200 | 3097 |
| 376 | 20241205 | 131700 | 24392076750 | 40350 | 40350 | 40400 | 40250 | 747 |
| 377 | 20241205 | 131600 | 24361946750 | 40350 | 40300 | 40400 | 40300 | 1121 |
| 378 | 20241205 | 131500 | 24316707500 | 40300 | 40250 | 40300 | 40250 | 127 |
| 379 | 20241205 | 131400 | 24311594100 | 40250 | 40300 | 40300 | 40250 | 570 |
| 380 | 20241205 | 131300 | 24288642800 | 40300 | 40250 | 40300 | 40200 | 1744 |
| 381 | 20241205 | 131200 | 24218433800 | 40250 | 40250 | 40300 | 40250 | 717 |
| 382 | 20241205 | 131100 | 24189569400 | 40250 | 40300 | 40300 | 40250 | 553 |
| 383 | 20241205 | 131000 | 24167288700 | 40300 | 40350 | 40350 | 40300 | 762 |
| 384 | 20241205 | 130900 | 24136566050 | 40300 | 40350 | 40350 | 40300 | 469 |
| 385 | 20241205 | 130800 | 24117645750 | 40350 | 40350 | 40400 | 40350 | 300 |
| 386 | 20241205 | 130700 | 24105539050 | 40350 | 40400 | 40450 | 40350 | 1906 |
| 387 | 20241205 | 130600 | 24028553000 | 40400 | 40250 | 40450 | 40250 | 2329 |
| 388 | 20241205 | 130500 | 23934592050 | 40250 | 40250 | 40250 | 40200 | 991 |
| 389 | 20241205 | 130400 | 23894704350 | 40250 | 40250 | 40250 | 40250 | 302 |
| 390 | 20241205 | 130300 | 23882548850 | 40250 | 40200 | 40300 | 40200 | 1204 |
| 391 | 20241205 | 130200 | 23834081900 | 40200 | 40250 | 40350 | 40200 | 2188 |
| 392 | 20241205 | 130100 | 23745984700 | 40250 | 40300 | 40300 | 40250 | 2788 |
| 393 | 20241205 | 130000 | 23633691450 | 40300 | 40300 | 40350 | 40300 | 449 |
| 394 | 20241205 | 125900 | 23615595950 | 40300 | 40350 | 40350 | 40300 | 1353 |
| 395 | 20241205 | 125800 | 23561009050 | 40400 | 40400 | 40400 | 40350 | 491 |
| 396 | 20241205 | 125700 | 23541193400 | 40400 | 40400 | 40450 | 40400 | 1058 |
| 397 | 20241205 | 125600 | 23498449400 | 40400 | 40400 | 40450 | 40400 | 134 |
| 398 | 20241205 | 125500 | 23493035750 | 40400 | 40400 | 40400 | 40400 | 282 |
| 399 | 20241205 | 125400 | 23481642950 | 40400 | 40400 | 40450 | 40400 | 63 |
| 400 | 20241205 | 125300 | 23479096500 | 40400 | 40400 | 40450 | 40400 | 171 |
| 401 | 20241205 | 125200 | 23472185750 | 40450 | 40400 | 40450 | 40400 | 197 |
| 402 | 20241205 | 125100 | 23464226450 | 40450 | 40300 | 40450 | 40300 | 2436 |
| 403 | 20241205 | 125000 | 23365871500 | 40300 | 40350 | 40400 | 40300 | 733 |
| 404 | 20241205 | 124900 | 23336295800 | 40350 | 40350 | 40400 | 40350 | 272 |
| 405 | 20241205 | 124800 | 23325318600 | 40350 | 40350 | 40400 | 40300 | 265 |
| 406 | 20241205 | 124700 | 23314630900 | 40350 | 40350 | 40400 | 40300 | 144 |
| 407 | 20241205 | 124600 | 23308821400 | 40350 | 40300 | 40350 | 40300 | 180 |
| 408 | 20241205 | 124500 | 23301565300 | 40350 | 40300 | 40350 | 40300 | 307 |
| 409 | 20241205 | 124400 | 23289181900 | 40300 | 40400 | 40400 | 40300 | 702 |
| 410 | 20241205 | 124300 | 23260856100 | 40400 | 40400 | 40400 | 40350 | 36 |
| 411 | 20241205 | 124200 | 23259402500 | 40350 | 40350 | 40450 | 40350 | 136 |
| 412 | 20241205 | 124100 | 23253911950 | 40400 | 40350 | 40400 | 40350 | 2073 |
| 413 | 20241205 | 124000 | 23170241750 | 40350 | 40350 | 40350 | 40350 | 159 |
| 414 | 20241205 | 123900 | 23163826100 | 40400 | 40300 | 40400 | 40300 | 210 |
| 415 | 20241205 | 123800 | 23155355550 | 40300 | 40350 | 40350 | 40300 | 431 |
| 416 | 20241205 | 123700 | 23137964800 | 40350 | 40300 | 40400 | 40300 | 410 |
| 417 | 20241205 | 123600 | 23121424100 | 40300 | 40350 | 40350 | 40300 | 877 |
| 418 | 20241205 | 123500 | 23086075400 | 40350 | 40300 | 40400 | 40300 | 142 |
| 419 | 20241205 | 123400 | 23080349850 | 40300 | 40350 | 40400 | 40300 | 569 |
| 420 | 20241205 | 123300 | 23057389900 | 40350 | 40350 | 40400 | 40350 | 1525 |
| 421 | 20241205 | 123200 | 22995854050 | 40400 | 40300 | 40400 | 40300 | 1020 |
| 422 | 20241205 | 123100 | 22954701900 | 40300 | 40300 | 40350 | 40250 | 866 |
| 423 | 20241205 | 123000 | 22919801650 | 40300 | 40300 | 40350 | 40300 | 847 |
| 424 | 20241205 | 122900 | 22885667050 | 40300 | 40350 | 40350 | 40300 | 2633 |
| 425 | 20241205 | 122800 | 22779523700 | 40350 | 40400 | 40400 | 40350 | 53 |
| 426 | 20241205 | 122700 | 22777382800 | 40350 | 40350 | 40400 | 40350 | 237 |
| 427 | 20241205 | 122600 | 22767817500 | 40350 | 40400 | 40400 | 40350 | 489 |
| 428 | 20241205 | 122500 | 22748072000 | 40400 | 40400 | 40450 | 40400 | 115 |
| 429 | 20241205 | 122400 | 22743425950 | 40400 | 40400 | 40450 | 40400 | 369 |
| 430 | 20241205 | 122300 | 22728518000 | 40400 | 40400 | 40450 | 40350 | 180 |
| 431 | 20241205 | 122200 | 22721244750 | 40350 | 40400 | 40450 | 40350 | 686 |
| 432 | 20241205 | 122100 | 22693526950 | 40400 | 40350 | 40450 | 40350 | 486 |
| 433 | 20241205 | 122000 | 22673889800 | 40350 | 40350 | 40350 | 40350 | 223 |
| 434 | 20241205 | 121900 | 22664891750 | 40400 | 40350 | 40400 | 40350 | 1393 |
| 435 | 20241205 | 121800 | 22608681200 | 40350 | 40400 | 40450 | 40350 | 1365 |
| 436 | 20241205 | 121700 | 22553539600 | 40400 | 40500 | 40500 | 40400 | 1490 |
| 437 | 20241205 | 121600 | 22493320950 | 40450 | 40450 | 40500 | 40450 | 1454 |
| 438 | 20241205 | 121500 | 22434506600 | 40450 | 40450 | 40500 | 40450 | 49 |
| 439 | 20241205 | 121400 | 22432523850 | 40500 | 40450 | 40550 | 40450 | 504 |
| 440 | 20241205 | 121300 | 22412114150 | 40450 | 40500 | 40550 | 40450 | 754 |
| 441 | 20241205 | 121200 | 22381571100 | 40500 | 40550 | 40550 | 40500 | 147 |
| 442 | 20241205 | 121100 | 22375617350 | 40500 | 40550 | 40550 | 40500 | 161 |
| 443 | 20241205 | 121000 | 22369096800 | 40500 | 40500 | 40550 | 40500 | 82 |
| 444 | 20241205 | 120900 | 22365775750 | 40550 | 40500 | 40550 | 40500 | 108 |
| 445 | 20241205 | 120800 | 22361400450 | 40500 | 40500 | 40550 | 40500 | 1124 |
| 446 | 20241205 | 120700 | 22315871550 | 40500 | 40550 | 40550 | 40500 | 236 |
| 447 | 20241205 | 120600 | 22306310900 | 40500 | 40500 | 40550 | 40500 | 162 |
| 448 | 20241205 | 120500 | 22299743250 | 40500 | 40550 | 40550 | 40500 | 1779 |
| 449 | 20241205 | 120400 | 22227623700 | 40600 | 40600 | 40600 | 40550 | 199 |
| 450 | 20241205 | 120300 | 22219549050 | 40600 | 40550 | 40600 | 40550 | 406 |
| 451 | 20241205 | 120200 | 22203080650 | 40550 | 40550 | 40600 | 40550 | 233 |
| 452 | 20241205 | 120100 | 22193632400 | 40550 | 40550 | 40550 | 40500 | 678 |
| 453 | 20241205 | 120000 | 22166144100 | 40500 | 40550 | 40550 | 40500 | 1115 |
| 454 | 20241205 | 115900 | 22120935050 | 40550 | 40450 | 40600 | 40450 | 928 |
| 455 | 20241205 | 115800 | 22083318400 | 40450 | 40500 | 40550 | 40450 | 440 |
| 456 | 20241205 | 115700 | 22065508800 | 40500 | 40500 | 40500 | 40500 | 1900 |
| 457 | 20241205 | 115600 | 21988558800 | 40500 | 40550 | 40550 | 40500 | 352 |
| 458 | 20241205 | 115500 | 21974289500 | 40500 | 40550 | 40600 | 40500 | 3794 |
| 459 | 20241205 | 115400 | 21820554850 | 40600 | 40600 | 40600 | 40550 | 657 |
| 460 | 20241205 | 115300 | 21793885950 | 40550 | 40550 | 40600 | 40550 | 53 |
| 461 | 20241205 | 115200 | 21791735150 | 40600 | 40550 | 40600 | 40550 | 317 |
| 462 | 20241205 | 115100 | 21778869400 | 40600 | 40500 | 40600 | 40500 | 543 |
| 463 | 20241205 | 115000 | 21756852650 | 40500 | 40550 | 40550 | 40500 | 188 |
| 464 | 20241205 | 114900 | 21749235400 | 40500 | 40550 | 40550 | 40500 | 441 |
| 465 | 20241205 | 114800 | 21731372400 | 40500 | 40500 | 40600 | 40500 | 483 |
| 466 | 20241205 | 114700 | 21711798550 | 40500 | 40550 | 40600 | 40500 | 1327 |
| 467 | 20241205 | 114600 | 21657995100 | 40600 | 40650 | 40650 | 40600 | 125 |
| 468 | 20241205 | 114500 | 21652920050 | 40600 | 40600 | 40650 | 40550 | 232 |
| 469 | 20241205 | 114400 | 21643501650 | 40600 | 40600 | 40600 | 40550 | 395 |
| 470 | 20241205 | 114300 | 21627481450 | 40600 | 40650 | 40650 | 40550 | 1632 |
| 471 | 20241205 | 114200 | 21561169350 | 40650 | 40650 | 40700 | 40650 | 586 |
| 472 | 20241205 | 114100 | 21537320700 | 40650 | 40550 | 40750 | 40550 | 617 |
| 473 | 20241205 | 114000 | 21512259950 | 40600 | 40650 | 40650 | 40550 | 533 |
| 474 | 20241205 | 113900 | 21490621250 | 40650 | 40600 | 40650 | 40600 | 420 |
| 475 | 20241205 | 113800 | 21473566650 | 40600 | 40650 | 40650 | 40600 | 188 |
| 476 | 20241205 | 113700 | 21465933650 | 40650 | 40700 | 40700 | 40600 | 1422 |
| 477 | 20241205 | 113600 | 21408085400 | 40700 | 40750 | 40750 | 40700 | 552 |
| 478 | 20241205 | 113500 | 21385618800 | 40750 | 40750 | 40750 | 40700 | 266 |
| 479 | 20241205 | 113400 | 21374787700 | 40750 | 40700 | 40750 | 40700 | 653 |
| 480 | 20241205 | 113300 | 21348201100 | 40700 | 40750 | 40750 | 40700 | 517 |
| 481 | 20241205 | 113200 | 21327145400 | 40700 | 40700 | 40750 | 40700 | 531 |
| 482 | 20241205 | 113100 | 21305526800 | 40700 | 40700 | 40700 | 40700 | 342 |
| 483 | 20241205 | 113000 | 21291607400 | 40750 | 40650 | 40750 | 40650 | 348 |
| 484 | 20241205 | 112900 | 21277448150 | 40650 | 40650 | 40700 | 40600 | 974 |
| 485 | 20241205 | 112800 | 21237838250 | 40700 | 40650 | 40700 | 40650 | 203 |
| 486 | 20241205 | 112700 | 21229585650 | 40650 | 40550 | 40650 | 40550 | 520 |
| 487 | 20241205 | 112600 | 21208465800 | 40550 | 40600 | 40600 | 40550 | 236 |
| 488 | 20241205 | 112500 | 21198893600 | 40550 | 40600 | 40600 | 40550 | 528 |
| 489 | 20241205 | 112400 | 21177476000 | 40550 | 40600 | 40600 | 40550 | 606 |
| 490 | 20241205 | 112300 | 21152876700 | 40600 | 40550 | 40650 | 40550 | 337 |
| 491 | 20241205 | 112200 | 21139195300 | 40600 | 40500 | 40600 | 40500 | 3101 |
| 492 | 20241205 | 112100 | 21013508850 | 40500 | 40600 | 40650 | 40500 | 3713 |
| 493 | 20241205 | 112000 | 20862883750 | 40600 | 40650 | 40700 | 40600 | 541 |
| 494 | 20241205 | 111900 | 20840897850 | 40650 | 40650 | 40700 | 40650 | 402 |
| 495 | 20241205 | 111800 | 20824556400 | 40650 | 40650 | 40700 | 40650 | 60 |
| 496 | 20241205 | 111700 | 20822116550 | 40650 | 40650 | 40700 | 40650 | 109 |
| 497 | 20241205 | 111600 | 20817685650 | 40650 | 40600 | 40650 | 40600 | 278 |
| 498 | 20241205 | 111500 | 20806389050 | 40600 | 40600 | 40650 | 40600 | 855 |
| 499 | 20241205 | 111400 | 20771639700 | 40600 | 40600 | 40650 | 40600 | 2003 |
| 500 | 20241205 | 111300 | 20690317850 | 40600 | 40700 | 40700 | 40600 | 1237 |
| 501 | 20241205 | 111200 | 20640040750 | 40650 | 40700 | 40700 | 40650 | 497 |
| 502 | 20241205 | 111100 | 20619812950 | 40700 | 40700 | 40750 | 40700 | 129 |
| 503 | 20241205 | 111000 | 20614562400 | 40700 | 40750 | 40750 | 40700 | 1507 |
| 504 | 20241205 | 110900 | 20553198900 | 40750 | 40750 | 40800 | 40700 | 657 |
| 505 | 20241205 | 110800 | 20526420950 | 40700 | 40750 | 40750 | 40700 | 175 |
| 506 | 20241205 | 110700 | 20519297950 | 40700 | 40700 | 40750 | 40700 | 212 |
| 507 | 20241205 | 110600 | 20510669000 | 40700 | 40700 | 40750 | 40650 | 102 |
| 508 | 20241205 | 110500 | 20506517350 | 40700 | 40650 | 40750 | 40600 | 1027 |
| 509 | 20241205 | 110400 | 20464719950 | 40650 | 40650 | 40650 | 40600 | 1179 |
| 510 | 20241205 | 110300 | 20416803650 | 40600 | 40750 | 40800 | 40600 | 3128 |
| 511 | 20241205 | 110200 | 20289534150 | 40750 | 40800 | 40800 | 40750 | 370 |
| 512 | 20241205 | 110100 | 20274454500 | 40800 | 40800 | 40800 | 40750 | 483 |
| 513 | 20241205 | 110000 | 20254748400 | 40800 | 40800 | 40850 | 40800 | 846 |
| 514 | 20241205 | 105900 | 20220205850 | 40800 | 40900 | 40900 | 40800 | 883 |
| 515 | 20241205 | 105800 | 20184155300 | 40900 | 40800 | 40900 | 40800 | 940 |
| 516 | 20241205 | 105700 | 20145771400 | 40850 | 40800 | 40850 | 40750 | 605 |
| 517 | 20241205 | 105600 | 20121084050 | 40800 | 40850 | 40850 | 40800 | 2154 |
| 518 | 20241205 | 105500 | 20033148350 | 40800 | 40850 | 40900 | 40800 | 513 |
| 519 | 20241205 | 105400 | 20012192050 | 40850 | 40950 | 40950 | 40850 | 2019 |
| 520 | 20241205 | 105300 | 19929550000 | 40900 | 40950 | 41000 | 40900 | 2678 |
| 521 | 20241205 | 105200 | 19819834850 | 40950 | 41050 | 41050 | 40950 | 2574 |
| 522 | 20241205 | 105100 | 19714289500 | 41050 | 40900 | 41100 | 40900 | 13803 |
| 523 | 20241205 | 105000 | 19148375950 | 40950 | 40900 | 40950 | 40850 | 2111 |
| 524 | 20241205 | 104900 | 19061982250 | 40900 | 40750 | 40950 | 40750 | 3879 |
| 525 | 20241205 | 104800 | 18903540750 | 40750 | 40800 | 40850 | 40750 | 2623 |
| 526 | 20241205 | 104700 | 18796522650 | 40850 | 40850 | 40850 | 40800 | 868 |
| 527 | 20241205 | 104600 | 18761090550 | 40850 | 40900 | 40950 | 40850 | 2504 |
| 528 | 20241205 | 104500 | 18658736950 | 40900 | 40900 | 40900 | 40850 | 2890 |
| 529 | 20241205 | 104400 | 18540558250 | 40900 | 40850 | 40900 | 40800 | 3920 |
| 530 | 20241205 | 104300 | 18380316400 | 40850 | 40700 | 40950 | 40700 | 8739 |
| 531 | 20241205 | 104200 | 18023282300 | 40700 | 40700 | 40800 | 40700 | 1697 |
| 532 | 20241205 | 104100 | 17954127100 | 40700 | 40750 | 40750 | 40700 | 1817 |
| 533 | 20241205 | 104000 | 17880102300 | 40700 | 40700 | 40800 | 40700 | 1311 |
| 534 | 20241205 | 103900 | 17826695100 | 40750 | 40700 | 40800 | 40700 | 2756 |
| 535 | 20241205 | 103800 | 17714412950 | 40700 | 40750 | 40750 | 40700 | 1042 |
| 536 | 20241205 | 103700 | 17671983700 | 40750 | 40700 | 40750 | 40650 | 3671 |
| 537 | 20241205 | 103600 | 17522516500 | 40700 | 40600 | 40700 | 40600 | 4144 |
| 538 | 20241205 | 103500 | 17354059250 | 40550 | 40550 | 40600 | 40550 | 1974 |
| 539 | 20241205 | 103400 | 17274010550 | 40550 | 40650 | 40650 | 40550 | 1191 |
| 540 | 20241205 | 103300 | 17225672650 | 40650 | 40550 | 40650 | 40550 | 2090 |
| 541 | 20241205 | 103200 | 17140817300 | 40550 | 40600 | 40650 | 40550 | 797 |
| 542 | 20241205 | 103100 | 17108444200 | 40600 | 40550 | 40600 | 40550 | 1653 |
| 543 | 20241205 | 103000 | 17041350900 | 40550 | 40450 | 40600 | 40400 | 3688 |
| 544 | 20241205 | 102900 | 16891878600 | 40400 | 40400 | 40450 | 40400 | 631 |
| 545 | 20241205 | 102800 | 16866372850 | 40400 | 40400 | 40450 | 40400 | 1548 |
| 546 | 20241205 | 102700 | 16803828600 | 40450 | 40400 | 40450 | 40400 | 235 |
| 547 | 20241205 | 102600 | 16794329000 | 40400 | 40300 | 40400 | 40300 | 1451 |
| 548 | 20241205 | 102500 | 16735738350 | 40300 | 40350 | 40350 | 40300 | 794 |
| 549 | 20241205 | 102400 | 16703726250 | 40350 | 40350 | 40400 | 40350 | 701 |
| 550 | 20241205 | 102300 | 16675429300 | 40400 | 40350 | 40400 | 40350 | 676 |
| 551 | 20241205 | 102200 | 16648128900 | 40400 | 40350 | 40400 | 40350 | 716 |
| 552 | 20241205 | 102100 | 16619227600 | 40350 | 40350 | 40350 | 40300 | 563 |
| 553 | 20241205 | 102000 | 16596517400 | 40350 | 40350 | 40350 | 40300 | 1105 |
| 554 | 20241205 | 101900 | 16551934100 | 40350 | 40300 | 40350 | 40300 | 367 |
| 555 | 20241205 | 101800 | 16537143950 | 40300 | 40200 | 40300 | 40200 | 1632 |
| 556 | 20241205 | 101700 | 16471390050 | 40200 | 40250 | 40300 | 40200 | 1003 |
| 557 | 20241205 | 101600 | 16431030250 | 40250 | 40200 | 40250 | 40150 | 3071 |
| 558 | 20241205 | 101500 | 16307582650 | 40200 | 40250 | 40300 | 40200 | 1424 |
| 559 | 20241205 | 101400 | 16250267900 | 40300 | 40200 | 40300 | 40200 | 758 |
| 560 | 20241205 | 101300 | 16219766500 | 40250 | 40200 | 40250 | 40150 | 397 |
| 561 | 20241205 | 101200 | 16203800150 | 40200 | 40100 | 40200 | 40100 | 1471 |
| 562 | 20241205 | 101100 | 16144757700 | 40100 | 40100 | 40250 | 40100 | 1108 |
| 563 | 20241205 | 101000 | 16100286800 | 40150 | 40350 | 40350 | 40100 | 11001 |
| 564 | 20241205 | 100900 | 15658128800 | 40350 | 40300 | 40400 | 40300 | 1063 |
| 565 | 20241205 | 100800 | 15615238550 | 40300 | 40350 | 40400 | 40300 | 2285 |
| 566 | 20241205 | 100700 | 15523083800 | 40350 | 40350 | 40400 | 40300 | 515 |
| 567 | 20241205 | 100600 | 15502304000 | 40400 | 40350 | 40450 | 40350 | 983 |
| 568 | 20241205 | 100500 | 15462599850 | 40400 | 40250 | 40400 | 40250 | 1100 |
| 569 | 20241205 | 100400 | 15418248000 | 40250 | 40300 | 40350 | 40250 | 1739 |
| 570 | 20241205 | 100300 | 15348158150 | 40350 | 40300 | 40350 | 40250 | 3870 |
| 571 | 20241205 | 100200 | 15192300500 | 40300 | 40350 | 40400 | 40250 | 3936 |
| 572 | 20241205 | 100100 | 15033610400 | 40350 | 40500 | 40500 | 40350 | 2358 |
| 573 | 20241205 | 100000 | 14938249800 | 40550 | 40500 | 40550 | 40500 | 851 |
| 574 | 20241205 | 095900 | 14903758450 | 40550 | 40450 | 40550 | 40450 | 2798 |
| 575 | 20241205 | 095800 | 14790440600 | 40500 | 40450 | 40500 | 40450 | 1270 |
| 576 | 20241205 | 095700 | 14739066350 | 40450 | 40550 | 40600 | 40450 | 5373 |
| 577 | 20241205 | 095600 | 14521307150 | 40550 | 40600 | 40650 | 40550 | 2044 |
| 578 | 20241205 | 095500 | 14438357600 | 40600 | 40800 | 40800 | 40600 | 6549 |
| 579 | 20241205 | 095400 | 14171810350 | 40750 | 41000 | 41100 | 40750 | 22616 |
| 580 | 20241205 | 095300 | 13244605450 | 40950 | 40800 | 41000 | 40750 | 18924 |
| 581 | 20241205 | 095200 | 12471311850 | 40750 | 40600 | 40800 | 40600 | 9677 |
| 582 | 20241205 | 095100 | 12077504150 | 40600 | 40500 | 40600 | 40500 | 1472 |
| 583 | 20241205 | 095000 | 12017800000 | 40500 | 40450 | 40550 | 40450 | 1779 |
| 584 | 20241205 | 094900 | 11945814800 | 40450 | 40350 | 40450 | 40350 | 886 |
| 585 | 20241205 | 094800 | 11910020800 | 40350 | 40400 | 40500 | 40350 | 4027 |
| 586 | 20241205 | 094700 | 11747205600 | 40450 | 40450 | 40500 | 40400 | 1623 |
| 587 | 20241205 | 094600 | 11681585200 | 40450 | 40500 | 40600 | 40450 | 2620 |
| 588 | 20241205 | 094500 | 11575471900 | 40500 | 40650 | 40700 | 40500 | 5181 |
| 589 | 20241205 | 094400 | 11365134800 | 40650 | 40600 | 40650 | 40550 | 2197 |
| 590 | 20241205 | 094300 | 11275854550 | 40600 | 40650 | 40650 | 40550 | 1865 |
| 591 | 20241205 | 094200 | 11200172500 | 40650 | 40450 | 40650 | 40450 | 9583 |
| 592 | 20241205 | 094100 | 10811974900 | 40450 | 40400 | 40450 | 40400 | 1507 |
| 593 | 20241205 | 094000 | 10751029850 | 40400 | 40350 | 40400 | 40350 | 1113 |
| 594 | 20241205 | 093900 | 10706092550 | 40300 | 40300 | 40350 | 40300 | 1163 |
| 595 | 20241205 | 093800 | 10659181200 | 40300 | 40250 | 40350 | 40200 | 1361 |
| 596 | 20241205 | 093700 | 10604342650 | 40250 | 40350 | 40350 | 40200 | 1796 |
| 597 | 20241205 | 093600 | 10532012750 | 40350 | 40400 | 40400 | 40300 | 2084 |
| 598 | 20241205 | 093500 | 10447937350 | 40400 | 40300 | 40400 | 40300 | 2202 |
| 599 | 20241205 | 093400 | 10359104500 | 40300 | 40350 | 40350 | 40250 | 1804 |
| 600 | 20241205 | 093300 | 10286403550 | 40350 | 40300 | 40350 | 40250 | 1416 |
| 601 | 20241205 | 093200 | 10229314600 | 40250 | 40150 | 40300 | 40150 | 943 |
| 602 | 20241205 | 093100 | 10191374150 | 40150 | 40050 | 40150 | 40050 | 1523 |
| 603 | 20241205 | 093000 | 10130314050 | 40100 | 40150 | 40150 | 40050 | 6214 |
| 604 | 20241205 | 092900 | 9881230950 | 40150 | 40150 | 40150 | 40100 | 588 |
| 605 | 20241205 | 092800 | 9857629550 | 40150 | 40100 | 40150 | 40050 | 480 |
| 606 | 20241205 | 092700 | 9838376800 | 40050 | 40300 | 40300 | 40000 | 6518 |
| 607 | 20241205 | 092600 | 9576949500 | 40300 | 40250 | 40300 | 40250 | 108 |
| 608 | 20241205 | 092500 | 9572600350 | 40300 | 40450 | 40450 | 40250 | 1284 |
| 609 | 20241205 | 092400 | 9520757950 | 40400 | 40200 | 40400 | 40200 | 3772 |
| 610 | 20241205 | 092300 | 9368815300 | 40250 | 40250 | 40300 | 40200 | 1673 |
| 611 | 20241205 | 092200 | 9301509700 | 40250 | 40300 | 40350 | 40250 | 3085 |
| 612 | 20241205 | 092100 | 9177244350 | 40300 | 40150 | 40300 | 40150 | 5580 |
| 613 | 20241205 | 092000 | 8952760050 | 40200 | 40000 | 40200 | 39950 | 8402 |
| 614 | 20241205 | 091900 | 8616323500 | 39950 | 40000 | 40050 | 39950 | 7096 |
| 615 | 20241205 | 091800 | 8332616900 | 40000 | 40150 | 40200 | 40000 | 3617 |
| 616 | 20241205 | 091700 | 8187573850 | 40150 | 40050 | 40200 | 39950 | 16032 |
| 617 | 20241205 | 091600 | 7545614600 | 40050 | 40150 | 40150 | 40000 | 5625 |
| 618 | 20241205 | 091500 | 7320340050 | 40150 | 40100 | 40200 | 40050 | 12395 |
| 619 | 20241205 | 091400 | 6823220250 | 40100 | 40250 | 40300 | 40100 | 9854 |
| 620 | 20241205 | 091300 | 6427123200 | 40250 | 40300 | 40400 | 40250 | 7929 |
| 621 | 20241205 | 091200 | 6107636900 | 40300 | 40350 | 40500 | 40250 | 9558 |
| 622 | 20241205 | 091100 | 5721594250 | 40350 | 40650 | 40650 | 40350 | 14726 |
| 623 | 20241205 | 091000 | 5124869400 | 40650 | 40750 | 40750 | 40600 | 6640 |
| 624 | 20241205 | 090900 | 4854843350 | 40750 | 40700 | 40800 | 40700 | 3163 |
| 625 | 20241205 | 090800 | 4725977250 | 40750 | 40700 | 40800 | 40650 | 4569 |
| 626 | 20241205 | 090700 | 4539883950 | 40700 | 40750 | 40800 | 40700 | 4141 |
| 627 | 20241205 | 090600 | 4371268950 | 40750 | 40750 | 40850 | 40700 | 5325 |
| 628 | 20241205 | 090500 | 4154084100 | 40700 | 40700 | 40750 | 40550 | 13172 |
| 629 | 20241205 | 090400 | 3618360300 | 40750 | 40800 | 40900 | 40650 | 24035 |
| 630 | 20241205 | 090300 | 2638339250 | 40800 | 40650 | 40800 | 40600 | 5017 |
| 631 | 20241205 | 090200 | 2433963900 | 40650 | 40700 | 40900 | 40650 | 5959 |
| 632 | 20241205 | 090100 | 2191187450 | 40650 | 40900 | 41000 | 40600 | 13265 |
| 633 | 20241205 | 090000 | 1650690450 | 40900 | 41000 | 41250 | 40850 | 37461 |