34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 3 | 20241205 | 191300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20241205 | 191200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20241205 | 191100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20241205 | 191000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20241205 | 190900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20241205 | 190800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20241205 | 190700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20241205 | 190600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20241205 | 190500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20241205 | 190400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20241205 | 190300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20241205 | 190200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20241205 | 190100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20241205 | 190000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20241205 | 185900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20241205 | 185800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20241205 | 185700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20241205 | 185600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20241205 | 185500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20241205 | 185400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20241205 | 185300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20241205 | 185200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20241205 | 185100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20241205 | 185000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20241205 | 184900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20241205 | 184800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20241205 | 184700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20241205 | 184600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20241205 | 184500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20241205 | 184400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 33 | 20241205 | 184300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20241205 | 184200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20241205 | 184100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20241205 | 184000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20241205 | 183900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20241205 | 183800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20241205 | 183700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20241205 | 183600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20241205 | 183500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20241205 | 183400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20241205 | 183300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20241205 | 183200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20241205 | 183100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20241205 | 183000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20241205 | 182900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20241205 | 182800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20241205 | 182700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20241205 | 182600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20241205 | 182500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20241205 | 182400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20241205 | 182300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20241205 | 182200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20241205 | 182100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20241205 | 182000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20241205 | 181900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20241205 | 181800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20241205 | 181700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20241205 | 181600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20241205 | 181500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20241205 | 181400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 63 | 20241205 | 181300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20241205 | 181200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20241205 | 181100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20241205 | 181000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20241205 | 180900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20241205 | 180800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20241205 | 180700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20241205 | 180600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20241205 | 180500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20241205 | 180400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20241205 | 180300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20241205 | 180200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20241205 | 180100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20241205 | 180000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20241205 | 175900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20241205 | 175800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20241205 | 175700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20241205 | 175600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20241205 | 175500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20241205 | 175400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20241205 | 175300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20241205 | 175200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20241205 | 175100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20241205 | 175000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20241205 | 174900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20241205 | 174800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20241205 | 174700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20241205 | 174600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20241205 | 174500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20241205 | 174400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 93 | 20241205 | 174300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20241205 | 174200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20241205 | 174100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20241205 | 174000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20241205 | 173900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20241205 | 173800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20241205 | 173700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20241205 | 173600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20241205 | 173500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20241205 | 173400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20241205 | 173300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20241205 | 173200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20241205 | 173100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20241205 | 173000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20241205 | 172900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20241205 | 172800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20241205 | 172700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20241205 | 172600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20241205 | 172500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20241205 | 172400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20241205 | 172300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20241205 | 172200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20241205 | 172100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20241205 | 172000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20241205 | 171900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20241205 | 171800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20241205 | 171700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20241205 | 171600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20241205 | 171500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20241205 | 171400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 123 | 20241205 | 171300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20241205 | 171200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20241205 | 171100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20241205 | 171000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20241205 | 170900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20241205 | 170800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20241205 | 170700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20241205 | 170600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20241205 | 170500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20241205 | 170400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20241205 | 170300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20241205 | 170200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20241205 | 170100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20241205 | 170000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20241205 | 165900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20241205 | 165800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20241205 | 165700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20241205 | 165600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20241205 | 165500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20241205 | 165400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20241205 | 165300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20241205 | 165200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20241205 | 165100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20241205 | 165000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20241205 | 164900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20241205 | 164800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20241205 | 164700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20241205 | 164600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20241205 | 164500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20241205 | 164400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 153 | 20241205 | 164300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20241205 | 164200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20241205 | 164100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20241205 | 164000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20241205 | 163900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20241205 | 163800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20241205 | 163700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20241205 | 163600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20241205 | 163500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20241205 | 163400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20241205 | 163300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20241205 | 163200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20241205 | 163100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20241205 | 163000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20241205 | 162900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20241205 | 162800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20241205 | 162700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20241205 | 162600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20241205 | 162500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20241205 | 162400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20241205 | 162300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20241205 | 162200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20241205 | 162100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20241205 | 162000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20241205 | 161900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20241205 | 161800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20241205 | 161700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20241205 | 161600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20241205 | 161500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20241205 | 161400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 183 | 20241205 | 161300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20241205 | 161200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20241205 | 161100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20241205 | 161000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20241205 | 160900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20241205 | 160800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20241205 | 160700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20241205 | 160600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20241205 | 160500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20241205 | 160400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20241205 | 160300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20241205 | 160200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20241205 | 160100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20241205 | 160000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20241205 | 155900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20241205 | 155800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20241205 | 155700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20241205 | 155600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20241205 | 155500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20241205 | 155400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20241205 | 155300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20241205 | 155200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20241205 | 155100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20241205 | 155000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20241205 | 154900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20241205 | 154800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20241205 | 154700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20241205 | 154600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20241205 | 154500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20241205 | 154400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 213 | 20241205 | 154300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20241205 | 154200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20241205 | 154100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20241205 | 154000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20241205 | 153900 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20241205 | 153800 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20241205 | 153700 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20241205 | 153600 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20241205 | 153500 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20241205 | 153400 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20241205 | 153300 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20241205 | 153200 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20241205 | 153100 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20241205 | 153000 | 41818291750 | 22550 | 22550 | 22550 | 22550 | 29050 |
| 227 | 20241205 | 152900 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20241205 | 152800 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20241205 | 152700 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20241205 | 152600 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20241205 | 152500 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20241205 | 152400 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20241205 | 152300 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20241205 | 152200 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20241205 | 152100 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20241205 | 152000 | 41163214250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20241205 | 151900 | 41163214250 | 22600 | 22550 | 22600 | 22500 | 6758 |
| 238 | 20241205 | 151800 | 41010765300 | 22550 | 22650 | 22650 | 22550 | 3723 |
| 239 | 20241205 | 151700 | 40926632250 | 22650 | 22600 | 22650 | 22550 | 4761 |
| 240 | 20241205 | 151600 | 40818980050 | 22600 | 22600 | 22600 | 22550 | 4565 |
| 241 | 20241205 | 151500 | 40715985400 | 22600 | 22600 | 22600 | 22550 | 1644 |
| 242 | 20241205 | 151400 | 40678882000 | 22600 | 22600 | 22650 | 22550 | 4393 |
| 243 | 20241205 | 151300 | 40579610500 | 22600 | 22650 | 22650 | 22550 | 2462 |
| 244 | 20241205 | 151200 | 40523970500 | 22650 | 22700 | 22700 | 22600 | 2409 |
| 245 | 20241205 | 151100 | 40469414850 | 22700 | 22700 | 22700 | 22650 | 1722 |
| 246 | 20241205 | 151000 | 40430387800 | 22700 | 22700 | 22700 | 22650 | 1749 |
| 247 | 20241205 | 150900 | 40390746200 | 22650 | 22700 | 22700 | 22650 | 7143 |
| 248 | 20241205 | 150800 | 40228817150 | 22700 | 22650 | 22700 | 22550 | 7240 |
| 249 | 20241205 | 150700 | 40065111750 | 22650 | 22650 | 22700 | 22550 | 7267 |
| 250 | 20241205 | 150600 | 39900920600 | 22650 | 22650 | 22650 | 22600 | 2649 |
| 251 | 20241205 | 150500 | 39841015250 | 22650 | 22700 | 22700 | 22550 | 5199 |
| 252 | 20241205 | 150400 | 39723371350 | 22700 | 22750 | 22750 | 22650 | 4275 |
| 253 | 20241205 | 150300 | 39626315200 | 22750 | 22750 | 22750 | 22700 | 1353 |
| 254 | 20241205 | 150200 | 39595539850 | 22750 | 22700 | 22750 | 22650 | 8306 |
| 255 | 20241205 | 150100 | 39406964750 | 22750 | 22750 | 22800 | 22700 | 5739 |
| 256 | 20241205 | 150000 | 39276418550 | 22700 | 22600 | 22750 | 22600 | 4524 |
| 257 | 20241205 | 145900 | 39173650850 | 22650 | 22650 | 22700 | 22600 | 4373 |
| 258 | 20241205 | 145800 | 39074611900 | 22650 | 22650 | 22700 | 22600 | 4088 |
| 259 | 20241205 | 145700 | 38982023050 | 22650 | 22750 | 22750 | 22600 | 4693 |
| 260 | 20241205 | 145600 | 38875642350 | 22750 | 22600 | 22750 | 22600 | 7421 |
| 261 | 20241205 | 145500 | 38707470950 | 22600 | 22600 | 22600 | 22550 | 1985 |
| 262 | 20241205 | 145400 | 38662620650 | 22550 | 22550 | 22600 | 22500 | 2032 |
| 263 | 20241205 | 145300 | 38616771500 | 22500 | 22550 | 22600 | 22500 | 2332 |
| 264 | 20241205 | 145200 | 38564197900 | 22550 | 22550 | 22550 | 22500 | 2033 |
| 265 | 20241205 | 145100 | 38518423250 | 22550 | 22450 | 22550 | 22400 | 3990 |
| 266 | 20241205 | 145000 | 38428665950 | 22450 | 22450 | 22500 | 22350 | 10463 |
| 267 | 20241205 | 144900 | 38194014700 | 22400 | 22450 | 22500 | 22350 | 14420 |
| 268 | 20241205 | 144800 | 37870933400 | 22450 | 22500 | 22500 | 22400 | 8361 |
| 269 | 20241205 | 144700 | 37683280950 | 22500 | 22500 | 22500 | 22450 | 7735 |
| 270 | 20241205 | 144600 | 37509536250 | 22450 | 22550 | 22600 | 22450 | 14637 |
| 271 | 20241205 | 144500 | 37180113350 | 22600 | 22650 | 22650 | 22550 | 3657 |
| 272 | 20241205 | 144400 | 37097515600 | 22600 | 22650 | 22650 | 22600 | 2085 |
| 273 | 20241205 | 144300 | 37050375500 | 22600 | 22650 | 22700 | 22600 | 4711 |
| 274 | 20241205 | 144200 | 36943850800 | 22650 | 22750 | 22750 | 22650 | 6867 |
| 275 | 20241205 | 144100 | 36787934000 | 22750 | 22750 | 22750 | 22700 | 1139 |
| 276 | 20241205 | 144000 | 36762055750 | 22750 | 22750 | 22750 | 22700 | 1650 |
| 277 | 20241205 | 143900 | 36724540750 | 22750 | 22750 | 22750 | 22700 | 909 |
| 278 | 20241205 | 143800 | 36703882400 | 22750 | 22700 | 22750 | 22700 | 2851 |
| 279 | 20241205 | 143700 | 36639117650 | 22700 | 22650 | 22700 | 22600 | 3637 |
| 280 | 20241205 | 143600 | 36556668800 | 22650 | 22700 | 22700 | 22600 | 6370 |
| 281 | 20241205 | 143500 | 36412473500 | 22700 | 22650 | 22700 | 22600 | 4688 |
| 282 | 20241205 | 143400 | 36306189800 | 22650 | 22700 | 22700 | 22600 | 1061 |
| 283 | 20241205 | 143300 | 36282166350 | 22650 | 22700 | 22700 | 22650 | 1077 |
| 284 | 20241205 | 143200 | 36257759000 | 22700 | 22600 | 22700 | 22550 | 7324 |
| 285 | 20241205 | 143100 | 36092034700 | 22650 | 22650 | 22650 | 22550 | 2296 |
| 286 | 20241205 | 143000 | 36040141050 | 22650 | 22650 | 22700 | 22600 | 11748 |
| 287 | 20241205 | 142900 | 35774428700 | 22650 | 22700 | 22750 | 22650 | 9957 |
| 288 | 20241205 | 142800 | 35548669100 | 22750 | 22750 | 22750 | 22700 | 3599 |
| 289 | 20241205 | 142700 | 35466851600 | 22800 | 22800 | 22850 | 22750 | 1508 |
| 290 | 20241205 | 142600 | 35432494350 | 22850 | 22850 | 22850 | 22800 | 1608 |
| 291 | 20241205 | 142500 | 35395804250 | 22850 | 22800 | 22850 | 22750 | 8005 |
| 292 | 20241205 | 142400 | 35213477900 | 22800 | 22750 | 22850 | 22750 | 5290 |
| 293 | 20241205 | 142300 | 35092955950 | 22750 | 22850 | 22850 | 22750 | 4142 |
| 294 | 20241205 | 142200 | 34998496050 | 22850 | 22850 | 22850 | 22800 | 1284 |
| 295 | 20241205 | 142100 | 34969199500 | 22850 | 22850 | 22850 | 22800 | 682 |
| 296 | 20241205 | 142000 | 34953634750 | 22850 | 22850 | 22850 | 22800 | 1274 |
| 297 | 20241205 | 141900 | 34924564700 | 22850 | 22850 | 22850 | 22800 | 4548 |
| 298 | 20241205 | 141800 | 34820800800 | 22850 | 22850 | 22900 | 22850 | 2781 |
| 299 | 20241205 | 141700 | 34757210150 | 22900 | 22900 | 22900 | 22850 | 2303 |
| 300 | 20241205 | 141600 | 34704543950 | 22900 | 22950 | 22950 | 22900 | 2807 |
| 301 | 20241205 | 141500 | 34640256100 | 22900 | 22950 | 22950 | 22900 | 509 |
| 302 | 20241205 | 141400 | 34628591000 | 22900 | 22950 | 22950 | 22900 | 1251 |
| 303 | 20241205 | 141300 | 34599924950 | 22950 | 22950 | 22950 | 22900 | 1186 |
| 304 | 20241205 | 141200 | 34572714750 | 22950 | 22950 | 22950 | 22900 | 1339 |
| 305 | 20241205 | 141100 | 34542040950 | 22950 | 23000 | 23000 | 22900 | 858 |
| 306 | 20241205 | 141000 | 34522359400 | 23000 | 23000 | 23000 | 22950 | 657 |
| 307 | 20241205 | 140900 | 34507270600 | 22950 | 23050 | 23050 | 22950 | 8288 |
| 308 | 20241205 | 140800 | 34316620450 | 23050 | 23000 | 23100 | 23000 | 11742 |
| 309 | 20241205 | 140700 | 34046216950 | 23000 | 22950 | 23000 | 22950 | 1326 |
| 310 | 20241205 | 140600 | 34015741550 | 23000 | 22900 | 23000 | 22900 | 2286 |
| 311 | 20241205 | 140500 | 33963279750 | 22900 | 22800 | 22900 | 22800 | 7738 |
| 312 | 20241205 | 140400 | 33786475100 | 22750 | 22850 | 22850 | 22750 | 2019 |
| 313 | 20241205 | 140300 | 33740438650 | 22850 | 22900 | 22900 | 22850 | 9596 |
| 314 | 20241205 | 140200 | 33521152850 | 22900 | 22900 | 22950 | 22850 | 3260 |
| 315 | 20241205 | 140100 | 33446477050 | 22850 | 22850 | 22900 | 22800 | 2108 |
| 316 | 20241205 | 140000 | 33398307650 | 22800 | 22850 | 22850 | 22800 | 961 |
| 317 | 20241205 | 135900 | 33376386550 | 22850 | 22850 | 22850 | 22800 | 442 |
| 318 | 20241205 | 135800 | 33366296800 | 22850 | 22850 | 22850 | 22800 | 5761 |
| 319 | 20241205 | 135700 | 33234938650 | 22800 | 22850 | 22850 | 22800 | 768 |
| 320 | 20241205 | 135600 | 33217407000 | 22900 | 22850 | 22900 | 22850 | 7488 |
| 321 | 20241205 | 135500 | 33046076800 | 22850 | 22800 | 22850 | 22800 | 1838 |
| 322 | 20241205 | 135400 | 33004096600 | 22850 | 22800 | 22850 | 22800 | 4818 |
| 323 | 20241205 | 135300 | 32894138850 | 22850 | 22850 | 22850 | 22800 | 1911 |
| 324 | 20241205 | 135200 | 32850536300 | 22850 | 22900 | 22900 | 22800 | 3172 |
| 325 | 20241205 | 135100 | 32778130750 | 22900 | 22850 | 22900 | 22850 | 2007 |
| 326 | 20241205 | 135000 | 32732262850 | 22850 | 22900 | 22900 | 22850 | 1236 |
| 327 | 20241205 | 134900 | 32703975900 | 22900 | 22950 | 22950 | 22850 | 1975 |
| 328 | 20241205 | 134800 | 32658783400 | 22900 | 22950 | 22950 | 22900 | 1837 |
| 329 | 20241205 | 134700 | 32616710200 | 22950 | 22900 | 22950 | 22900 | 5032 |
| 330 | 20241205 | 134600 | 32501471400 | 22950 | 23000 | 23050 | 22900 | 4220 |
| 331 | 20241205 | 134500 | 32404479450 | 23000 | 23100 | 23100 | 23000 | 1295 |
| 332 | 20241205 | 134400 | 32374615900 | 23100 | 23000 | 23100 | 23000 | 3675 |
| 333 | 20241205 | 134300 | 32289938100 | 23000 | 23000 | 23050 | 22950 | 7781 |
| 334 | 20241205 | 134200 | 32111011800 | 23050 | 22950 | 23050 | 22950 | 17387 |
| 335 | 20241205 | 134100 | 31710993900 | 23000 | 23100 | 23100 | 22950 | 15217 |
| 336 | 20241205 | 134000 | 31361000550 | 23050 | 23100 | 23100 | 23050 | 6744 |
| 337 | 20241205 | 133900 | 31205241450 | 23050 | 23050 | 23150 | 23000 | 16345 |
| 338 | 20241205 | 133800 | 30827986200 | 23000 | 23050 | 23050 | 23000 | 2352 |
| 339 | 20241205 | 133700 | 30773838500 | 23050 | 23050 | 23050 | 23000 | 8531 |
| 340 | 20241205 | 133600 | 30577226000 | 23050 | 23000 | 23050 | 23000 | 5451 |
| 341 | 20241205 | 133500 | 30451680000 | 23000 | 23050 | 23050 | 23000 | 7235 |
| 342 | 20241205 | 133400 | 30285094850 | 23050 | 23000 | 23100 | 22900 | 18431 |
| 343 | 20241205 | 133300 | 29861088950 | 23000 | 22950 | 23000 | 22950 | 13520 |
| 344 | 20241205 | 133200 | 29550480150 | 22950 | 22950 | 23000 | 22900 | 14957 |
| 345 | 20241205 | 133100 | 29206785350 | 22950 | 22900 | 22950 | 22900 | 10518 |
| 346 | 20241205 | 133000 | 28965774400 | 22900 | 22900 | 23000 | 22850 | 17947 |
| 347 | 20241205 | 132900 | 28554143250 | 22900 | 22950 | 23000 | 22850 | 18005 |
| 348 | 20241205 | 132800 | 28141001850 | 22950 | 22850 | 22950 | 22850 | 14051 |
| 349 | 20241205 | 132700 | 27819335400 | 22900 | 22800 | 22900 | 22750 | 12363 |
| 350 | 20241205 | 132600 | 27537004950 | 22750 | 22800 | 22850 | 22750 | 2890 |
| 351 | 20241205 | 132500 | 27471118900 | 22800 | 22800 | 22850 | 22750 | 6524 |
| 352 | 20241205 | 132400 | 27322260100 | 22800 | 22800 | 22800 | 22750 | 2005 |
| 353 | 20241205 | 132300 | 27276546600 | 22800 | 22800 | 22800 | 22750 | 5072 |
| 354 | 20241205 | 132200 | 27160909700 | 22800 | 22750 | 22850 | 22750 | 4334 |
| 355 | 20241205 | 132100 | 27062086950 | 22750 | 22750 | 22800 | 22700 | 8907 |
| 356 | 20241205 | 132000 | 26859690450 | 22750 | 22800 | 22800 | 22750 | 9965 |
| 357 | 20241205 | 131900 | 26632711750 | 22800 | 22700 | 22800 | 22700 | 8523 |
| 358 | 20241205 | 131800 | 26438859700 | 22650 | 22750 | 22750 | 22600 | 3516 |
| 359 | 20241205 | 131700 | 26359105800 | 22750 | 22850 | 22850 | 22700 | 22020 |
| 360 | 20241205 | 131600 | 25856546800 | 22850 | 22850 | 22850 | 22750 | 13086 |
| 361 | 20241205 | 131500 | 25557996200 | 22850 | 22650 | 22850 | 22650 | 25979 |
| 362 | 20241205 | 131400 | 24967129850 | 22700 | 22550 | 22700 | 22550 | 12758 |
| 363 | 20241205 | 131300 | 24678483950 | 22600 | 22500 | 22600 | 22450 | 6448 |
| 364 | 20241205 | 131200 | 24533293300 | 22500 | 22500 | 22500 | 22450 | 1655 |
| 365 | 20241205 | 131100 | 24496078100 | 22500 | 22400 | 22500 | 22350 | 5561 |
| 366 | 20241205 | 131000 | 24371357700 | 22450 | 22400 | 22450 | 22400 | 244 |
| 367 | 20241205 | 130900 | 24365886550 | 22400 | 22450 | 22450 | 22400 | 5456 |
| 368 | 20241205 | 130800 | 24243468700 | 22400 | 22400 | 22450 | 22400 | 529 |
| 369 | 20241205 | 130700 | 24231607650 | 22400 | 22350 | 22400 | 22350 | 7162 |
| 370 | 20241205 | 130600 | 24071355400 | 22350 | 22350 | 22400 | 22300 | 928 |
| 371 | 20241205 | 130500 | 24050614250 | 22350 | 22300 | 22400 | 22300 | 3274 |
| 372 | 20241205 | 130400 | 23977546700 | 22350 | 22250 | 22350 | 22250 | 2710 |
| 373 | 20241205 | 130300 | 23916984550 | 22250 | 22300 | 22350 | 22250 | 8039 |
| 374 | 20241205 | 130200 | 23737932150 | 22300 | 22350 | 22350 | 22300 | 1611 |
| 375 | 20241205 | 130100 | 23701936400 | 22350 | 22350 | 22400 | 22350 | 5811 |
| 376 | 20241205 | 130000 | 23571909350 | 22400 | 22350 | 22400 | 22350 | 782 |
| 377 | 20241205 | 125900 | 23554413950 | 22350 | 22400 | 22450 | 22300 | 9297 |
| 378 | 20241205 | 125800 | 23346602300 | 22400 | 22450 | 22450 | 22400 | 859 |
| 379 | 20241205 | 125700 | 23327327050 | 22450 | 22500 | 22500 | 22450 | 672 |
| 380 | 20241205 | 125600 | 23312240250 | 22500 | 22500 | 22500 | 22450 | 1133 |
| 381 | 20241205 | 125500 | 23286803000 | 22450 | 22450 | 22500 | 22450 | 2508 |
| 382 | 20241205 | 125400 | 23230495700 | 22400 | 22450 | 22500 | 22400 | 3157 |
| 383 | 20241205 | 125300 | 23159638100 | 22450 | 22450 | 22500 | 22450 | 1176 |
| 384 | 20241205 | 125200 | 23133233000 | 22500 | 22500 | 22500 | 22450 | 1307 |
| 385 | 20241205 | 125100 | 23103882400 | 22500 | 22500 | 22500 | 22450 | 129 |
| 386 | 20241205 | 125000 | 23100980850 | 22450 | 22450 | 22500 | 22450 | 967 |
| 387 | 20241205 | 124900 | 23079244000 | 22500 | 22500 | 22500 | 22500 | 1806 |
| 388 | 20241205 | 124800 | 23038609000 | 22500 | 22500 | 22500 | 22450 | 1159 |
| 389 | 20241205 | 124700 | 23012585050 | 22500 | 22450 | 22500 | 22450 | 345 |
| 390 | 20241205 | 124600 | 23004835700 | 22450 | 22500 | 22500 | 22400 | 4266 |
| 391 | 20241205 | 124500 | 22909061350 | 22500 | 22550 | 22550 | 22500 | 4418 |
| 392 | 20241205 | 124400 | 22809653800 | 22550 | 22550 | 22550 | 22500 | 854 |
| 393 | 20241205 | 124300 | 22790424750 | 22500 | 22650 | 22650 | 22500 | 3027 |
| 394 | 20241205 | 124200 | 22722070550 | 22650 | 22550 | 22650 | 22550 | 5505 |
| 395 | 20241205 | 124100 | 22597767750 | 22550 | 22550 | 22600 | 22500 | 3105 |
| 396 | 20241205 | 124000 | 22527751850 | 22500 | 22500 | 22550 | 22500 | 1357 |
| 397 | 20241205 | 123900 | 22497186450 | 22550 | 22550 | 22550 | 22500 | 1523 |
| 398 | 20241205 | 123800 | 22462859750 | 22500 | 22550 | 22550 | 22500 | 116 |
| 399 | 20241205 | 123700 | 22460246050 | 22550 | 22600 | 22600 | 22550 | 971 |
| 400 | 20241205 | 123600 | 22438337400 | 22600 | 22550 | 22600 | 22550 | 2713 |
| 401 | 20241205 | 123500 | 22377129000 | 22550 | 22550 | 22550 | 22500 | 662 |
| 402 | 20241205 | 123400 | 22362217100 | 22500 | 22550 | 22550 | 22500 | 745 |
| 403 | 20241205 | 123300 | 22345440200 | 22500 | 22500 | 22550 | 22500 | 2010 |
| 404 | 20241205 | 123200 | 22300214800 | 22500 | 22500 | 22550 | 22450 | 4946 |
| 405 | 20241205 | 123100 | 22188928350 | 22500 | 22550 | 22550 | 22500 | 6202 |
| 406 | 20241205 | 123000 | 22049202850 | 22550 | 22650 | 22650 | 22550 | 4735 |
| 407 | 20241205 | 122900 | 21942203600 | 22650 | 22650 | 22700 | 22600 | 6470 |
| 408 | 20241205 | 122800 | 21795652400 | 22650 | 22650 | 22650 | 22600 | 10530 |
| 409 | 20241205 | 122700 | 21557498950 | 22650 | 22600 | 22650 | 22600 | 9956 |
| 410 | 20241205 | 122600 | 21332437850 | 22600 | 22550 | 22600 | 22550 | 12663 |
| 411 | 20241205 | 122500 | 21046488550 | 22550 | 22550 | 22550 | 22500 | 3578 |
| 412 | 20241205 | 122400 | 20965804700 | 22550 | 22550 | 22600 | 22500 | 5866 |
| 413 | 20241205 | 122300 | 20833517400 | 22600 | 22550 | 22600 | 22500 | 6683 |
| 414 | 20241205 | 122200 | 20682782500 | 22550 | 22450 | 22550 | 22450 | 6862 |
| 415 | 20241205 | 122100 | 20528306400 | 22450 | 22450 | 22500 | 22450 | 5955 |
| 416 | 20241205 | 122000 | 20394610800 | 22400 | 22400 | 22400 | 22400 | 4629 |
| 417 | 20241205 | 121900 | 20290921200 | 22400 | 22400 | 22400 | 22400 | 3759 |
| 418 | 20241205 | 121800 | 20206719600 | 22400 | 22450 | 22450 | 22400 | 384 |
| 419 | 20241205 | 121700 | 20198108300 | 22450 | 22400 | 22450 | 22400 | 1778 |
| 420 | 20241205 | 121600 | 20158199100 | 22450 | 22450 | 22450 | 22400 | 3819 |
| 421 | 20241205 | 121500 | 20072469000 | 22450 | 22450 | 22450 | 22400 | 6198 |
| 422 | 20241205 | 121400 | 19933596750 | 22450 | 22350 | 22450 | 22350 | 9183 |
| 423 | 20241205 | 121300 | 19728055900 | 22400 | 22350 | 22400 | 22350 | 2427 |
| 424 | 20241205 | 121200 | 19673792250 | 22400 | 22400 | 22400 | 22350 | 314 |
| 425 | 20241205 | 121100 | 19666763200 | 22350 | 22400 | 22400 | 22350 | 176 |
| 426 | 20241205 | 121000 | 19662822150 | 22350 | 22400 | 22400 | 22350 | 1643 |
| 427 | 20241205 | 120900 | 19626029800 | 22400 | 22400 | 22400 | 22400 | 79 |
| 428 | 20241205 | 120800 | 19624260200 | 22400 | 22350 | 22400 | 22300 | 2352 |
| 429 | 20241205 | 120700 | 19571694550 | 22350 | 22300 | 22350 | 22300 | 894 |
| 430 | 20241205 | 120600 | 19551752050 | 22300 | 22300 | 22350 | 22300 | 764 |
| 431 | 20241205 | 120500 | 19534709350 | 22300 | 22350 | 22350 | 22300 | 132 |
| 432 | 20241205 | 120400 | 19531762850 | 22350 | 22300 | 22350 | 22300 | 298 |
| 433 | 20241205 | 120300 | 19525105900 | 22350 | 22300 | 22350 | 22300 | 285 |
| 434 | 20241205 | 120200 | 19518742600 | 22300 | 22400 | 22400 | 22300 | 1004 |
| 435 | 20241205 | 120100 | 19496304800 | 22350 | 22350 | 22350 | 22300 | 1620 |
| 436 | 20241205 | 120000 | 19460100550 | 22350 | 22350 | 22350 | 22300 | 214 |
| 437 | 20241205 | 115900 | 19455319150 | 22350 | 22400 | 22400 | 22350 | 2727 |
| 438 | 20241205 | 115800 | 19394334350 | 22400 | 22300 | 22400 | 22300 | 3932 |
| 439 | 20241205 | 115700 | 19306456300 | 22300 | 22350 | 22350 | 22300 | 381 |
| 440 | 20241205 | 115600 | 19297955000 | 22350 | 22350 | 22350 | 22300 | 465 |
| 441 | 20241205 | 115500 | 19287570100 | 22350 | 22400 | 22400 | 22300 | 707 |
| 442 | 20241205 | 115400 | 19271770000 | 22400 | 22400 | 22400 | 22350 | 264 |
| 443 | 20241205 | 115300 | 19265866700 | 22300 | 22300 | 22350 | 22300 | 5437 |
| 444 | 20241205 | 115200 | 19144411200 | 22350 | 22300 | 22350 | 22250 | 725 |
| 445 | 20241205 | 115100 | 19128240100 | 22300 | 22350 | 22350 | 22300 | 915 |
| 446 | 20241205 | 115000 | 19107832500 | 22350 | 22350 | 22350 | 22300 | 447 |
| 447 | 20241205 | 114900 | 19097851300 | 22300 | 22350 | 22350 | 22300 | 812 |
| 448 | 20241205 | 114800 | 19079734300 | 22300 | 22300 | 22350 | 22300 | 1566 |
| 449 | 20241205 | 114700 | 19044812400 | 22350 | 22350 | 22350 | 22300 | 125 |
| 450 | 20241205 | 114600 | 19042019850 | 22350 | 22300 | 22350 | 22250 | 2569 |
| 451 | 20241205 | 114500 | 18984733550 | 22300 | 22300 | 22300 | 22250 | 346 |
| 452 | 20241205 | 114400 | 18977026000 | 22300 | 22350 | 22350 | 22300 | 2128 |
| 453 | 20241205 | 114300 | 18929570700 | 22350 | 22300 | 22350 | 22300 | 2422 |
| 454 | 20241205 | 114200 | 18875505200 | 22350 | 22300 | 22350 | 22300 | 750 |
| 455 | 20241205 | 114100 | 18858744750 | 22300 | 22350 | 22350 | 22300 | 1084 |
| 456 | 20241205 | 114000 | 18834558950 | 22350 | 22300 | 22350 | 22300 | 474 |
| 457 | 20241205 | 113900 | 18823978300 | 22350 | 22250 | 22350 | 22250 | 2219 |
| 458 | 20241205 | 113800 | 18774476900 | 22300 | 22300 | 22300 | 22250 | 1250 |
| 459 | 20241205 | 113700 | 18746657150 | 22300 | 22250 | 22300 | 22250 | 1496 |
| 460 | 20241205 | 113600 | 18713298000 | 22250 | 22300 | 22350 | 22250 | 1165 |
| 461 | 20241205 | 113500 | 18687338000 | 22300 | 22350 | 22350 | 22300 | 219 |
| 462 | 20241205 | 113400 | 18682449400 | 22350 | 22350 | 22400 | 22300 | 6726 |
| 463 | 20241205 | 113300 | 18532172100 | 22350 | 22300 | 22350 | 22300 | 3724 |
| 464 | 20241205 | 113200 | 18448959950 | 22300 | 22350 | 22350 | 22300 | 1025 |
| 465 | 20241205 | 113100 | 18426063200 | 22350 | 22350 | 22350 | 22300 | 846 |
| 466 | 20241205 | 113000 | 18407182400 | 22350 | 22300 | 22350 | 22300 | 405 |
| 467 | 20241205 | 112900 | 18398146150 | 22350 | 22300 | 22350 | 22300 | 1907 |
| 468 | 20241205 | 112800 | 18355601100 | 22300 | 22300 | 22350 | 22300 | 4674 |
| 469 | 20241205 | 112700 | 18251342200 | 22300 | 22300 | 22350 | 22250 | 6226 |
| 470 | 20241205 | 112600 | 18112501500 | 22300 | 22200 | 22300 | 22200 | 4763 |
| 471 | 20241205 | 112500 | 18006388950 | 22250 | 22200 | 22250 | 22150 | 1572 |
| 472 | 20241205 | 112400 | 17971486050 | 22200 | 22200 | 22200 | 22150 | 643 |
| 473 | 20241205 | 112300 | 17957212750 | 22200 | 22250 | 22250 | 22200 | 2380 |
| 474 | 20241205 | 112200 | 17904347850 | 22250 | 22250 | 22250 | 22200 | 1370 |
| 475 | 20241205 | 112100 | 17873902050 | 22250 | 22200 | 22250 | 22200 | 1568 |
| 476 | 20241205 | 112000 | 17839086900 | 22200 | 22200 | 22200 | 22150 | 490 |
| 477 | 20241205 | 111900 | 17828215900 | 22200 | 22150 | 22200 | 22150 | 743 |
| 478 | 20241205 | 111800 | 17811731550 | 22150 | 22150 | 22200 | 22150 | 555 |
| 479 | 20241205 | 111700 | 17799431850 | 22150 | 22150 | 22150 | 22100 | 1257 |
| 480 | 20241205 | 111600 | 17771593650 | 22100 | 22100 | 22100 | 22050 | 1191 |
| 481 | 20241205 | 111500 | 17745275550 | 22100 | 22050 | 22100 | 22050 | 699 |
| 482 | 20241205 | 111400 | 17729862500 | 22050 | 22000 | 22050 | 22000 | 408 |
| 483 | 20241205 | 111300 | 17720866250 | 22050 | 22050 | 22100 | 22000 | 1187 |
| 484 | 20241205 | 111200 | 17694695000 | 22000 | 22000 | 22050 | 22000 | 625 |
| 485 | 20241205 | 111100 | 17680944950 | 22000 | 22050 | 22050 | 22000 | 205 |
| 486 | 20241205 | 111000 | 17676425950 | 22050 | 22050 | 22050 | 22000 | 2290 |
| 487 | 20241205 | 110900 | 17625933500 | 22050 | 22000 | 22050 | 22000 | 1120 |
| 488 | 20241205 | 110800 | 17601244300 | 22000 | 22050 | 22050 | 22000 | 130 |
| 489 | 20241205 | 110700 | 17598380300 | 22000 | 22000 | 22050 | 22000 | 845 |
| 490 | 20241205 | 110600 | 17579782600 | 22050 | 22050 | 22050 | 22000 | 226 |
| 491 | 20241205 | 110500 | 17574809350 | 22050 | 22050 | 22050 | 22000 | 1563 |
| 492 | 20241205 | 110400 | 17540347850 | 22050 | 22000 | 22050 | 21950 | 827 |
| 493 | 20241205 | 110300 | 17522179300 | 22000 | 22100 | 22100 | 21950 | 12084 |
| 494 | 20241205 | 110200 | 17256307600 | 22100 | 22100 | 22100 | 22050 | 554 |
| 495 | 20241205 | 110100 | 17244067550 | 22050 | 22100 | 22100 | 22050 | 1286 |
| 496 | 20241205 | 110000 | 17215678800 | 22100 | 22150 | 22150 | 22100 | 510 |
| 497 | 20241205 | 105900 | 17204396750 | 22150 | 22100 | 22150 | 22100 | 1665 |
| 498 | 20241205 | 105800 | 17167580850 | 22150 | 22050 | 22150 | 22050 | 7230 |
| 499 | 20241205 | 105700 | 17007918800 | 22050 | 22050 | 22050 | 22000 | 1221 |
| 500 | 20241205 | 105600 | 16981055100 | 22050 | 22100 | 22100 | 22050 | 1613 |
| 501 | 20241205 | 105500 | 16945482050 | 22000 | 22000 | 22100 | 22000 | 5886 |
| 502 | 20241205 | 105400 | 16815774200 | 22000 | 22050 | 22050 | 22000 | 3345 |
| 503 | 20241205 | 105300 | 16742158100 | 22050 | 22000 | 22050 | 21950 | 1143 |
| 504 | 20241205 | 105200 | 16717015150 | 22000 | 22000 | 22000 | 21950 | 888 |
| 505 | 20241205 | 105100 | 16697480750 | 22000 | 21950 | 22000 | 21950 | 446 |
| 506 | 20241205 | 105000 | 16687670650 | 22000 | 22050 | 22050 | 21950 | 4522 |
| 507 | 20241205 | 104900 | 16588167500 | 22050 | 22000 | 22050 | 22000 | 367 |
| 508 | 20241205 | 104800 | 16580076800 | 22000 | 22050 | 22050 | 22000 | 717 |
| 509 | 20241205 | 104700 | 16564270950 | 22000 | 22050 | 22050 | 22000 | 1317 |
| 510 | 20241205 | 104600 | 16535261600 | 22000 | 22050 | 22100 | 22000 | 961 |
| 511 | 20241205 | 104500 | 16514071400 | 22050 | 22050 | 22100 | 22000 | 1045 |
| 512 | 20241205 | 104400 | 16491033900 | 22000 | 22000 | 22050 | 22000 | 644 |
| 513 | 20241205 | 104300 | 16476865250 | 22000 | 22050 | 22100 | 22000 | 6152 |
| 514 | 20241205 | 104200 | 16341365050 | 22050 | 22050 | 22050 | 22000 | 1849 |
| 515 | 20241205 | 104100 | 16300606550 | 22050 | 22000 | 22050 | 22000 | 358 |
| 516 | 20241205 | 104000 | 16292728150 | 22000 | 22100 | 22100 | 22000 | 4491 |
| 517 | 20241205 | 103900 | 16193722650 | 22050 | 22100 | 22100 | 22050 | 352 |
| 518 | 20241205 | 103800 | 16185955600 | 22100 | 22000 | 22100 | 22000 | 1867 |
| 519 | 20241205 | 103700 | 16144778150 | 22050 | 22000 | 22050 | 22000 | 530 |
| 520 | 20241205 | 103600 | 16133107500 | 22000 | 22000 | 22000 | 21950 | 1422 |
| 521 | 20241205 | 103500 | 16101824750 | 22000 | 21950 | 22000 | 21950 | 1555 |
| 522 | 20241205 | 103400 | 16067637550 | 22000 | 21950 | 22000 | 21950 | 2257 |
| 523 | 20241205 | 103300 | 16017993900 | 22000 | 22000 | 22000 | 21950 | 1212 |
| 524 | 20241205 | 103200 | 15991331000 | 22000 | 21950 | 22000 | 21900 | 4120 |
| 525 | 20241205 | 103100 | 15900924050 | 21950 | 21950 | 22000 | 21950 | 3378 |
| 526 | 20241205 | 103000 | 15826776800 | 21950 | 21950 | 22000 | 21950 | 1413 |
| 527 | 20241205 | 102900 | 15795755850 | 22000 | 22050 | 22050 | 22000 | 2576 |
| 528 | 20241205 | 102800 | 15739076850 | 22000 | 22050 | 22100 | 22000 | 2905 |
| 529 | 20241205 | 102700 | 15675039500 | 22050 | 22050 | 22100 | 22050 | 3429 |
| 530 | 20241205 | 102600 | 15599424450 | 22050 | 22000 | 22100 | 22000 | 2637 |
| 531 | 20241205 | 102500 | 15541257300 | 22050 | 22000 | 22050 | 22000 | 1467 |
| 532 | 20241205 | 102400 | 15508935150 | 22050 | 22050 | 22100 | 22000 | 3392 |
| 533 | 20241205 | 102300 | 15434139700 | 22050 | 22150 | 22150 | 22000 | 3476 |
| 534 | 20241205 | 102200 | 15357440400 | 22150 | 22150 | 22150 | 22100 | 1110 |
| 535 | 20241205 | 102100 | 15332897750 | 22150 | 22100 | 22150 | 22050 | 5189 |
| 536 | 20241205 | 102000 | 15218110800 | 22100 | 22000 | 22100 | 21950 | 4815 |
| 537 | 20241205 | 101900 | 15112148300 | 22000 | 21950 | 22000 | 21950 | 626 |
| 538 | 20241205 | 101800 | 15098399250 | 21950 | 22000 | 22050 | 21950 | 1429 |
| 539 | 20241205 | 101700 | 15067024900 | 22050 | 21950 | 22050 | 21950 | 915 |
| 540 | 20241205 | 101600 | 15046896100 | 22000 | 22000 | 22050 | 21900 | 2504 |
| 541 | 20241205 | 101500 | 14991896250 | 22000 | 22000 | 22050 | 22000 | 2103 |
| 542 | 20241205 | 101400 | 14945629900 | 22000 | 21950 | 22000 | 21950 | 3409 |
| 543 | 20241205 | 101300 | 14870719300 | 21950 | 21950 | 22000 | 21950 | 436 |
| 544 | 20241205 | 101200 | 14861147300 | 21950 | 21900 | 22000 | 21850 | 4058 |
| 545 | 20241205 | 101100 | 14772155800 | 21900 | 21950 | 22000 | 21900 | 6089 |
| 546 | 20241205 | 101000 | 14638581750 | 22000 | 22150 | 22150 | 22000 | 2394 |
| 547 | 20241205 | 100900 | 14585773350 | 22150 | 22050 | 22150 | 22050 | 2872 |
| 548 | 20241205 | 100800 | 14522314850 | 22050 | 21950 | 22050 | 21950 | 5612 |
| 549 | 20241205 | 100700 | 14398801100 | 21950 | 21900 | 21950 | 21900 | 718 |
| 550 | 20241205 | 100600 | 14383067050 | 21900 | 22000 | 22000 | 21900 | 726 |
| 551 | 20241205 | 100500 | 14367131300 | 21950 | 21950 | 22000 | 21900 | 3727 |
| 552 | 20241205 | 100400 | 14285314600 | 21950 | 21850 | 21950 | 21800 | 5979 |
| 553 | 20241205 | 100300 | 14154552100 | 21800 | 21850 | 21900 | 21750 | 20284 |
| 554 | 20241205 | 100200 | 13712015200 | 21850 | 21900 | 21950 | 21850 | 6241 |
| 555 | 20241205 | 100100 | 13575424000 | 21900 | 21900 | 21950 | 21900 | 1561 |
| 556 | 20241205 | 100000 | 13541209450 | 21900 | 21850 | 21950 | 21800 | 8047 |
| 557 | 20241205 | 095900 | 13365272700 | 21850 | 21950 | 21950 | 21850 | 19428 |
| 558 | 20241205 | 095800 | 12940207550 | 21950 | 22100 | 22100 | 21900 | 12044 |
| 559 | 20241205 | 095700 | 12675491700 | 22100 | 22100 | 22100 | 22050 | 1057 |
| 560 | 20241205 | 095600 | 12652158000 | 22100 | 22150 | 22150 | 22100 | 1727 |
| 561 | 20241205 | 095500 | 12613982750 | 22150 | 22100 | 22150 | 22050 | 2454 |
| 562 | 20241205 | 095400 | 12559739900 | 22100 | 22100 | 22100 | 22050 | 2624 |
| 563 | 20241205 | 095300 | 12501829950 | 22100 | 22100 | 22150 | 22050 | 2856 |
| 564 | 20241205 | 095200 | 12438722350 | 22150 | 22150 | 22150 | 22100 | 870 |
| 565 | 20241205 | 095100 | 12419464150 | 22100 | 22050 | 22100 | 22050 | 5705 |
| 566 | 20241205 | 095000 | 12293461850 | 22000 | 21950 | 22050 | 21900 | 16080 |
| 567 | 20241205 | 094900 | 11940391950 | 22000 | 22100 | 22150 | 21950 | 21564 |
| 568 | 20241205 | 094800 | 11465168250 | 22100 | 22100 | 22150 | 22100 | 5239 |
| 569 | 20241205 | 094700 | 11349320200 | 22100 | 22150 | 22150 | 22100 | 9786 |
| 570 | 20241205 | 094600 | 11133043850 | 22150 | 22300 | 22300 | 22100 | 8528 |
| 571 | 20241205 | 094500 | 10943771600 | 22300 | 22200 | 22300 | 22200 | 3960 |
| 572 | 20241205 | 094400 | 10855693700 | 22150 | 22350 | 22350 | 22150 | 19027 |
| 573 | 20241205 | 094300 | 10432401700 | 22350 | 22350 | 22400 | 22300 | 3050 |
| 574 | 20241205 | 094200 | 10364248850 | 22400 | 22400 | 22400 | 22350 | 4673 |
| 575 | 20241205 | 094100 | 10259684500 | 22450 | 22450 | 22450 | 22400 | 2147 |
| 576 | 20241205 | 094000 | 10211579600 | 22450 | 22450 | 22450 | 22400 | 742 |
| 577 | 20241205 | 093900 | 10194943350 | 22400 | 22400 | 22450 | 22350 | 1925 |
| 578 | 20241205 | 093800 | 10151824100 | 22400 | 22400 | 22400 | 22350 | 1399 |
| 579 | 20241205 | 093700 | 10120505450 | 22350 | 22400 | 22400 | 22300 | 10761 |
| 580 | 20241205 | 093600 | 9879803900 | 22400 | 22400 | 22450 | 22400 | 1451 |
| 581 | 20241205 | 093500 | 9847300600 | 22400 | 22400 | 22400 | 22350 | 4733 |
| 582 | 20241205 | 093400 | 9741432300 | 22450 | 22400 | 22450 | 22350 | 2917 |
| 583 | 20241205 | 093300 | 9676098700 | 22400 | 22500 | 22500 | 22400 | 1992 |
| 584 | 20241205 | 093200 | 9631423550 | 22500 | 22550 | 22550 | 22500 | 2687 |
| 585 | 20241205 | 093100 | 9570921200 | 22550 | 22550 | 22550 | 22500 | 3498 |
| 586 | 20241205 | 093000 | 9492088200 | 22550 | 22600 | 22600 | 22500 | 10390 |
| 587 | 20241205 | 092900 | 9257491050 | 22600 | 22500 | 22600 | 22450 | 5205 |
| 588 | 20241205 | 092800 | 9140162600 | 22450 | 22400 | 22500 | 22400 | 2354 |
| 589 | 20241205 | 092700 | 9087320650 | 22450 | 22400 | 22450 | 22350 | 3036 |
| 590 | 20241205 | 092600 | 9019281650 | 22400 | 22400 | 22400 | 22350 | 4950 |
| 591 | 20241205 | 092500 | 8908554950 | 22450 | 22450 | 22450 | 22400 | 7786 |
| 592 | 20241205 | 092400 | 8734087500 | 22450 | 22550 | 22550 | 22400 | 6976 |
| 593 | 20241205 | 092300 | 8577323300 | 22500 | 22450 | 22550 | 22450 | 4687 |
| 594 | 20241205 | 092200 | 8471918050 | 22500 | 22500 | 22550 | 22450 | 2015 |
| 595 | 20241205 | 092100 | 8426602550 | 22500 | 22550 | 22550 | 22500 | 5590 |
| 596 | 20241205 | 092000 | 8300674950 | 22550 | 22500 | 22550 | 22450 | 6116 |
| 597 | 20241205 | 091900 | 8163208900 | 22500 | 22600 | 22600 | 22450 | 4642 |
| 598 | 20241205 | 091800 | 8058726000 | 22550 | 22550 | 22600 | 22500 | 4800 |
| 599 | 20241205 | 091700 | 7950475450 | 22600 | 22550 | 22650 | 22500 | 7183 |
| 600 | 20241205 | 091600 | 7788329000 | 22550 | 22500 | 22550 | 22450 | 9756 |
| 601 | 20241205 | 091500 | 7568723150 | 22500 | 22350 | 22500 | 22350 | 8233 |
| 602 | 20241205 | 091400 | 7384425850 | 22400 | 22350 | 22400 | 22350 | 2950 |
| 603 | 20241205 | 091300 | 7318398150 | 22350 | 22350 | 22400 | 22300 | 7573 |
| 604 | 20241205 | 091200 | 7149023950 | 22350 | 22450 | 22450 | 22350 | 7668 |
| 605 | 20241205 | 091100 | 6977264000 | 22450 | 22550 | 22550 | 22400 | 14594 |
| 606 | 20241205 | 091000 | 6649190050 | 22550 | 22550 | 22600 | 22500 | 5618 |
| 607 | 20241205 | 090900 | 6522508100 | 22500 | 22450 | 22550 | 22450 | 6395 |
| 608 | 20241205 | 090800 | 6378678850 | 22450 | 22500 | 22500 | 22400 | 5036 |
| 609 | 20241205 | 090700 | 6265618350 | 22450 | 22500 | 22550 | 22450 | 6769 |
| 610 | 20241205 | 090600 | 6113359450 | 22500 | 22450 | 22500 | 22350 | 30060 |
| 611 | 20241205 | 090500 | 5440153550 | 22450 | 22550 | 22650 | 22450 | 26301 |
| 612 | 20241205 | 090400 | 4847764000 | 22600 | 22700 | 22700 | 22550 | 12571 |
| 613 | 20241205 | 090300 | 4563448800 | 22700 | 22600 | 22700 | 22550 | 17489 |
| 614 | 20241205 | 090200 | 4168175100 | 22600 | 22800 | 22800 | 22600 | 44692 |
| 615 | 20241205 | 090100 | 3155070450 | 22800 | 22650 | 22800 | 22600 | 36026 |
| 616 | 20241205 | 090000 | 2338236150 | 22700 | 22900 | 22950 | 22650 | 102467 |