35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 192700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 3 | 20241203 | 192600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20241203 | 192500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20241203 | 192400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20241203 | 192300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20241203 | 192200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20241203 | 192100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20241203 | 192000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20241203 | 191900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20241203 | 191800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20241203 | 191700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20241203 | 191600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20241203 | 191500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20241203 | 191400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20241203 | 191300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20241203 | 191200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20241203 | 191100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20241203 | 191000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20241203 | 190900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20241203 | 190800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20241203 | 190700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20241203 | 190600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20241203 | 190500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20241203 | 190400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20241203 | 190300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20241203 | 190200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20241203 | 190100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20241203 | 190000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20241203 | 185900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20241203 | 185800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20241203 | 185700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 33 | 20241203 | 185600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20241203 | 185500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20241203 | 185400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20241203 | 185300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20241203 | 185200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20241203 | 185100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20241203 | 185000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20241203 | 184900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20241203 | 184800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20241203 | 184700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20241203 | 184600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20241203 | 184500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20241203 | 184400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20241203 | 184300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20241203 | 184200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20241203 | 184100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20241203 | 184000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20241203 | 183900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20241203 | 183800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20241203 | 183700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20241203 | 183600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20241203 | 183500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20241203 | 183400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20241203 | 183300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20241203 | 183200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20241203 | 183100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20241203 | 183000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20241203 | 182900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20241203 | 182800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20241203 | 182700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 63 | 20241203 | 182600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20241203 | 182500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20241203 | 182400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20241203 | 182300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20241203 | 182200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20241203 | 182100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20241203 | 182000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20241203 | 181900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20241203 | 181800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20241203 | 181700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20241203 | 181600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20241203 | 181500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20241203 | 181400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20241203 | 181300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20241203 | 181200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20241203 | 181100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20241203 | 181000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20241203 | 180900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20241203 | 180800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20241203 | 180700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20241203 | 180600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20241203 | 180500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20241203 | 180400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20241203 | 180300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20241203 | 180200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20241203 | 180100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20241203 | 180000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20241203 | 175900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20241203 | 175800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20241203 | 175700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 93 | 20241203 | 175600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20241203 | 175500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20241203 | 175400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20241203 | 175300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20241203 | 175200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20241203 | 175100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20241203 | 175000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20241203 | 174900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20241203 | 174800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20241203 | 174700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20241203 | 174600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20241203 | 174500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20241203 | 174400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20241203 | 174300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20241203 | 174200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20241203 | 174100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20241203 | 174000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20241203 | 173900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20241203 | 173800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20241203 | 173700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20241203 | 173600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20241203 | 173500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20241203 | 173400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20241203 | 173300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20241203 | 173200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20241203 | 173100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20241203 | 173000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20241203 | 172900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20241203 | 172800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20241203 | 172700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 123 | 20241203 | 172600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20241203 | 172500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20241203 | 172400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20241203 | 172300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20241203 | 172200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20241203 | 172100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20241203 | 172000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20241203 | 171900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20241203 | 171800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20241203 | 171700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20241203 | 171600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20241203 | 171500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20241203 | 171400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20241203 | 171300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20241203 | 171200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20241203 | 171100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20241203 | 171000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20241203 | 170900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20241203 | 170800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20241203 | 170700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20241203 | 170600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20241203 | 170500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20241203 | 170400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20241203 | 170300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20241203 | 170200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20241203 | 170100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20241203 | 170000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20241203 | 165900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20241203 | 165800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20241203 | 165700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 153 | 20241203 | 165600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20241203 | 165500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20241203 | 165400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20241203 | 165300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20241203 | 165200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20241203 | 165100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20241203 | 165000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20241203 | 164900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20241203 | 164800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20241203 | 164700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20241203 | 164600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20241203 | 164500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20241203 | 164400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20241203 | 164300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20241203 | 164200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20241203 | 164100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20241203 | 164000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20241203 | 163900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20241203 | 163800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20241203 | 163700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20241203 | 163600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20241203 | 163500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20241203 | 163400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20241203 | 163300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20241203 | 163200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20241203 | 163100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20241203 | 163000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20241203 | 162900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20241203 | 162800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20241203 | 162700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 183 | 20241203 | 162600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20241203 | 162500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20241203 | 162400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20241203 | 162300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20241203 | 162200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20241203 | 162100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20241203 | 162000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20241203 | 161900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20241203 | 161800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20241203 | 161700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20241203 | 161600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20241203 | 161500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20241203 | 161400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20241203 | 161300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20241203 | 161200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20241203 | 161100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20241203 | 161000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20241203 | 160900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20241203 | 160800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20241203 | 160700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20241203 | 160600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20241203 | 160500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20241203 | 160400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20241203 | 160300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20241203 | 160200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20241203 | 160100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20241203 | 160000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20241203 | 155900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20241203 | 155800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20241203 | 155700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 213 | 20241203 | 155600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20241203 | 155500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20241203 | 155400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20241203 | 155300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20241203 | 155200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20241203 | 155100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20241203 | 155000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20241203 | 154900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20241203 | 154800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20241203 | 154700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20241203 | 154600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20241203 | 154500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20241203 | 154400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20241203 | 154300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20241203 | 154200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20241203 | 154100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20241203 | 154000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20241203 | 153900 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20241203 | 153800 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20241203 | 153700 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20241203 | 153600 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20241203 | 153500 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20241203 | 153400 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20241203 | 153300 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20241203 | 153200 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20241203 | 153100 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20241203 | 153000 | 113517674100 | 34500 | 34500 | 34500 | 34500 | 75319 |
| 240 | 20241203 | 152900 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20241203 | 152800 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20241203 | 152700 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 243 | 20241203 | 152600 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20241203 | 152500 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20241203 | 152400 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20241203 | 152300 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20241203 | 152200 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20241203 | 152100 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20241203 | 152000 | 110919168600 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20241203 | 151900 | 110919168600 | 34500 | 34450 | 34500 | 34400 | 10385 |
| 251 | 20241203 | 151800 | 110561346150 | 34450 | 34350 | 34450 | 34350 | 6533 |
| 252 | 20241203 | 151700 | 110336594800 | 34400 | 34400 | 34400 | 34350 | 3900 |
| 253 | 20241203 | 151600 | 110202450950 | 34400 | 34400 | 34400 | 34350 | 2973 |
| 254 | 20241203 | 151500 | 110100265300 | 34400 | 34350 | 34400 | 34350 | 9416 |
| 255 | 20241203 | 151400 | 109776637950 | 34400 | 34400 | 34400 | 34350 | 5973 |
| 256 | 20241203 | 151300 | 109571422700 | 34400 | 34400 | 34400 | 34350 | 4378 |
| 257 | 20241203 | 151200 | 109420922650 | 34350 | 34400 | 34400 | 34350 | 7411 |
| 258 | 20241203 | 151100 | 109166276500 | 34400 | 34400 | 34400 | 34350 | 2005 |
| 259 | 20241203 | 151000 | 109097362600 | 34350 | 34300 | 34400 | 34300 | 7163 |
| 260 | 20241203 | 150900 | 108851280600 | 34350 | 34350 | 34350 | 34300 | 1834 |
| 261 | 20241203 | 150800 | 108788303000 | 34300 | 34350 | 34350 | 34300 | 3070 |
| 262 | 20241203 | 150700 | 108682947150 | 34300 | 34450 | 34450 | 34300 | 7056 |
| 263 | 20241203 | 150600 | 108440682500 | 34400 | 34400 | 34450 | 34350 | 5060 |
| 264 | 20241203 | 150500 | 108266601550 | 34400 | 34350 | 34450 | 34300 | 8634 |
| 265 | 20241203 | 150400 | 107969632050 | 34300 | 34300 | 34350 | 34300 | 2054 |
| 266 | 20241203 | 150300 | 107899160650 | 34300 | 34350 | 34400 | 34300 | 20702 |
| 267 | 20241203 | 150200 | 107188637150 | 34350 | 34450 | 34450 | 34350 | 14800 |
| 268 | 20241203 | 150100 | 106679813350 | 34400 | 34450 | 34500 | 34400 | 1634 |
| 269 | 20241203 | 150000 | 106623517650 | 34500 | 34450 | 34500 | 34400 | 5357 |
| 270 | 20241203 | 145900 | 106438820800 | 34450 | 34450 | 34500 | 34400 | 3484 |
| 271 | 20241203 | 145800 | 106318805350 | 34500 | 34450 | 34500 | 34400 | 4895 |
| 272 | 20241203 | 145700 | 106150228800 | 34450 | 34400 | 34450 | 34400 | 6528 |
| 273 | 20241203 | 145600 | 105925500700 | 34400 | 34400 | 34450 | 34400 | 3121 |
| 274 | 20241203 | 145500 | 105818101700 | 34400 | 34400 | 34500 | 34400 | 4205 |
| 275 | 20241203 | 145400 | 105673263450 | 34400 | 34500 | 34500 | 34400 | 3886 |
| 276 | 20241203 | 145300 | 105539492400 | 34450 | 34500 | 34500 | 34450 | 2953 |
| 277 | 20241203 | 145200 | 105437725400 | 34450 | 34500 | 34500 | 34450 | 5012 |
| 278 | 20241203 | 145100 | 105265041050 | 34500 | 34500 | 34550 | 34450 | 6772 |
| 279 | 20241203 | 145000 | 105031650150 | 34500 | 34500 | 34550 | 34450 | 7709 |
| 280 | 20241203 | 144900 | 104765783250 | 34500 | 34500 | 34500 | 34450 | 2315 |
| 281 | 20241203 | 144800 | 104686000050 | 34450 | 34450 | 34500 | 34450 | 2947 |
| 282 | 20241203 | 144700 | 104584362600 | 34500 | 34500 | 34550 | 34450 | 10259 |
| 283 | 20241203 | 144600 | 104230449400 | 34550 | 34550 | 34550 | 34500 | 2271 |
| 284 | 20241203 | 144500 | 104152014300 | 34550 | 34500 | 34550 | 34500 | 3549 |
| 285 | 20241203 | 144400 | 104029490300 | 34550 | 34550 | 34600 | 34500 | 2803 |
| 286 | 20241203 | 144300 | 103932673500 | 34550 | 34550 | 34600 | 34550 | 3083 |
| 287 | 20241203 | 144200 | 103826108150 | 34600 | 34600 | 34600 | 34550 | 1827 |
| 288 | 20241203 | 144100 | 103762939950 | 34600 | 34600 | 34600 | 34550 | 8454 |
| 289 | 20241203 | 144000 | 103470493500 | 34550 | 34600 | 34600 | 34550 | 5760 |
| 290 | 20241203 | 143900 | 103271227650 | 34600 | 34550 | 34600 | 34550 | 2726 |
| 291 | 20241203 | 143800 | 103176985200 | 34600 | 34600 | 34600 | 34550 | 3328 |
| 292 | 20241203 | 143700 | 103061949300 | 34550 | 34600 | 34600 | 34550 | 2644 |
| 293 | 20241203 | 143600 | 102970562150 | 34600 | 34550 | 34600 | 34500 | 7436 |
| 294 | 20241203 | 143500 | 102713620900 | 34550 | 34500 | 34550 | 34500 | 2744 |
| 295 | 20241203 | 143400 | 102618860450 | 34550 | 34500 | 34550 | 34450 | 6148 |
| 296 | 20241203 | 143300 | 102406698950 | 34500 | 34550 | 34550 | 34500 | 2043 |
| 297 | 20241203 | 143200 | 102336200100 | 34550 | 34550 | 34550 | 34500 | 1953 |
| 298 | 20241203 | 143100 | 102268767700 | 34500 | 34450 | 34550 | 34400 | 18166 |
| 299 | 20241203 | 143000 | 101641950850 | 34450 | 34400 | 34450 | 34400 | 3543 |
| 300 | 20241203 | 142900 | 101519984800 | 34400 | 34500 | 34500 | 34400 | 7405 |
| 301 | 20241203 | 142800 | 101264867850 | 34500 | 34500 | 34500 | 34450 | 2710 |
| 302 | 20241203 | 142700 | 101171418450 | 34450 | 34500 | 34500 | 34450 | 1030 |
| 303 | 20241203 | 142600 | 101135901750 | 34450 | 34500 | 34500 | 34450 | 3906 |
| 304 | 20241203 | 142500 | 101001249900 | 34450 | 34450 | 34500 | 34450 | 2499 |
| 305 | 20241203 | 142400 | 100915065550 | 34500 | 34500 | 34500 | 34450 | 1032 |
| 306 | 20241203 | 142300 | 100879472000 | 34500 | 34500 | 34550 | 34450 | 2352 |
| 307 | 20241203 | 142200 | 100798331900 | 34550 | 34500 | 34550 | 34450 | 4511 |
| 308 | 20241203 | 142100 | 100642668900 | 34500 | 34450 | 34550 | 34450 | 2243 |
| 309 | 20241203 | 142000 | 100565291800 | 34500 | 34500 | 34550 | 34450 | 3858 |
| 310 | 20241203 | 141900 | 100432193000 | 34500 | 34500 | 34550 | 34500 | 2134 |
| 311 | 20241203 | 141800 | 100358538350 | 34550 | 34500 | 34550 | 34500 | 1944 |
| 312 | 20241203 | 141700 | 100291457200 | 34550 | 34550 | 34600 | 34500 | 4843 |
| 313 | 20241203 | 141600 | 100124236700 | 34600 | 34500 | 34600 | 34500 | 3627 |
| 314 | 20241203 | 141500 | 99998873950 | 34550 | 34500 | 34550 | 34500 | 3900 |
| 315 | 20241203 | 141400 | 99864149350 | 34550 | 34600 | 34600 | 34500 | 6924 |
| 316 | 20241203 | 141300 | 99624998750 | 34600 | 34600 | 34600 | 34550 | 2814 |
| 317 | 20241203 | 141200 | 99527643650 | 34550 | 34550 | 34600 | 34550 | 1095 |
| 318 | 20241203 | 141100 | 99489790850 | 34550 | 34600 | 34600 | 34550 | 2290 |
| 319 | 20241203 | 141000 | 99410584700 | 34600 | 34600 | 34600 | 34550 | 2426 |
| 320 | 20241203 | 140900 | 99326673400 | 34600 | 34600 | 34600 | 34550 | 2309 |
| 321 | 20241203 | 140800 | 99246852400 | 34550 | 34600 | 34600 | 34550 | 1932 |
| 322 | 20241203 | 140700 | 99180029400 | 34600 | 34600 | 34600 | 34550 | 1334 |
| 323 | 20241203 | 140600 | 99133899900 | 34600 | 34550 | 34600 | 34500 | 2621 |
| 324 | 20241203 | 140500 | 99043300250 | 34550 | 34550 | 34550 | 34500 | 1973 |
| 325 | 20241203 | 140400 | 98975142900 | 34550 | 34500 | 34550 | 34500 | 3551 |
| 326 | 20241203 | 140300 | 98852605550 | 34500 | 34550 | 34550 | 34500 | 2057 |
| 327 | 20241203 | 140200 | 98781603300 | 34500 | 34550 | 34600 | 34500 | 2001 |
| 328 | 20241203 | 140100 | 98712446850 | 34550 | 34600 | 34650 | 34550 | 2072 |
| 329 | 20241203 | 140000 | 98640789450 | 34600 | 34550 | 34600 | 34500 | 4255 |
| 330 | 20241203 | 135900 | 98493721950 | 34500 | 34600 | 34600 | 34500 | 3666 |
| 331 | 20241203 | 135800 | 98367054000 | 34600 | 34550 | 34600 | 34550 | 3650 |
| 332 | 20241203 | 135700 | 98240803300 | 34550 | 34600 | 34700 | 34550 | 6589 |
| 333 | 20241203 | 135600 | 98012486950 | 34600 | 34650 | 34650 | 34600 | 6221 |
| 334 | 20241203 | 135500 | 97797009900 | 34650 | 34550 | 34650 | 34500 | 4277 |
| 335 | 20241203 | 135400 | 97649218700 | 34550 | 34550 | 34650 | 34500 | 6685 |
| 336 | 20241203 | 135300 | 97418177500 | 34600 | 34650 | 34650 | 34550 | 4964 |
| 337 | 20241203 | 135200 | 97246395800 | 34600 | 34650 | 34650 | 34600 | 3201 |
| 338 | 20241203 | 135100 | 97135495800 | 34600 | 34650 | 34650 | 34600 | 2058 |
| 339 | 20241203 | 135000 | 97064204600 | 34650 | 34600 | 34650 | 34600 | 4188 |
| 340 | 20241203 | 134900 | 96919151050 | 34600 | 34650 | 34650 | 34600 | 2715 |
| 341 | 20241203 | 134800 | 96825082750 | 34600 | 34700 | 34700 | 34600 | 2391 |
| 342 | 20241203 | 134700 | 96742241500 | 34700 | 34600 | 34700 | 34600 | 4760 |
| 343 | 20241203 | 134600 | 96577230800 | 34600 | 34700 | 34700 | 34600 | 5819 |
| 344 | 20241203 | 134500 | 96375527600 | 34700 | 34750 | 34750 | 34550 | 16728 |
| 345 | 20241203 | 134400 | 95795725850 | 34750 | 34700 | 34750 | 34700 | 10023 |
| 346 | 20241203 | 134300 | 95447459350 | 34750 | 34700 | 34750 | 34700 | 5529 |
| 347 | 20241203 | 134200 | 95255457550 | 34750 | 34700 | 34750 | 34650 | 8457 |
| 348 | 20241203 | 134100 | 94962018550 | 34700 | 34700 | 34700 | 34650 | 3519 |
| 349 | 20241203 | 134000 | 94839958350 | 34700 | 34650 | 34700 | 34600 | 4389 |
| 350 | 20241203 | 133900 | 94687754650 | 34650 | 34700 | 34700 | 34600 | 9257 |
| 351 | 20241203 | 133800 | 94367113900 | 34650 | 34700 | 34700 | 34650 | 3551 |
| 352 | 20241203 | 133700 | 94243975350 | 34650 | 34700 | 34700 | 34650 | 5159 |
| 353 | 20241203 | 133600 | 94064993200 | 34700 | 34650 | 34700 | 34650 | 12847 |
| 354 | 20241203 | 133500 | 93619453350 | 34650 | 34600 | 34700 | 34550 | 11295 |
| 355 | 20241203 | 133400 | 93228205300 | 34550 | 34600 | 34600 | 34550 | 4477 |
| 356 | 20241203 | 133300 | 93073339500 | 34600 | 34650 | 34650 | 34600 | 3296 |
| 357 | 20241203 | 133200 | 92959275100 | 34600 | 34600 | 34650 | 34550 | 6713 |
| 358 | 20241203 | 133100 | 92727015400 | 34600 | 34550 | 34600 | 34500 | 7324 |
| 359 | 20241203 | 133000 | 92473724250 | 34550 | 34500 | 34550 | 34450 | 2440 |
| 360 | 20241203 | 132900 | 92389472300 | 34500 | 34500 | 34500 | 34450 | 4379 |
| 361 | 20241203 | 132800 | 92238404850 | 34500 | 34450 | 34500 | 34450 | 1952 |
| 362 | 20241203 | 132700 | 92171089800 | 34450 | 34450 | 34500 | 34450 | 1824 |
| 363 | 20241203 | 132600 | 92108217350 | 34450 | 34500 | 34500 | 34450 | 2017 |
| 364 | 20241203 | 132500 | 92038638000 | 34450 | 34450 | 34500 | 34450 | 2155 |
| 365 | 20241203 | 132400 | 91964316900 | 34500 | 34400 | 34500 | 34400 | 1666 |
| 366 | 20241203 | 132300 | 91906914750 | 34450 | 34400 | 34450 | 34400 | 3696 |
| 367 | 20241203 | 132200 | 91779654250 | 34400 | 34450 | 34450 | 34400 | 6063 |
| 368 | 20241203 | 132100 | 91571070850 | 34450 | 34450 | 34450 | 34400 | 3788 |
| 369 | 20241203 | 132000 | 91440669050 | 34450 | 34500 | 34500 | 34400 | 6717 |
| 370 | 20241203 | 131900 | 91209293700 | 34500 | 34500 | 34500 | 34450 | 1775 |
| 371 | 20241203 | 131800 | 91148119150 | 34450 | 34450 | 34500 | 34450 | 2231 |
| 372 | 20241203 | 131700 | 91071172050 | 34450 | 34450 | 34500 | 34450 | 1252 |
| 373 | 20241203 | 131600 | 91028006100 | 34450 | 34500 | 34500 | 34450 | 3013 |
| 374 | 20241203 | 131500 | 90924092850 | 34500 | 34450 | 34500 | 34400 | 2935 |
| 375 | 20241203 | 131400 | 90823003500 | 34450 | 34450 | 34500 | 34400 | 2627 |
| 376 | 20241203 | 131300 | 90732435950 | 34450 | 34450 | 34500 | 34400 | 9602 |
| 377 | 20241203 | 131200 | 90401700650 | 34500 | 34550 | 34550 | 34450 | 10735 |
| 378 | 20241203 | 131100 | 90031238500 | 34550 | 34650 | 34650 | 34500 | 16616 |
| 379 | 20241203 | 131000 | 89456432500 | 34650 | 34550 | 34650 | 34550 | 29552 |
| 380 | 20241203 | 130900 | 88433229900 | 34600 | 34550 | 34600 | 34550 | 4992 |
| 381 | 20241203 | 130800 | 88260629300 | 34550 | 34550 | 34600 | 34500 | 20777 |
| 382 | 20241203 | 130700 | 87542769400 | 34550 | 34550 | 34550 | 34500 | 3809 |
| 383 | 20241203 | 130600 | 87411275050 | 34550 | 34500 | 34550 | 34450 | 15585 |
| 384 | 20241203 | 130500 | 86873378750 | 34500 | 34500 | 34500 | 34450 | 7013 |
| 385 | 20241203 | 130400 | 86631442750 | 34500 | 34450 | 34500 | 34450 | 1817 |
| 386 | 20241203 | 130300 | 86568763150 | 34450 | 34500 | 34500 | 34450 | 7078 |
| 387 | 20241203 | 130200 | 86324766200 | 34450 | 34500 | 34500 | 34450 | 11686 |
| 388 | 20241203 | 130100 | 85921665550 | 34450 | 34500 | 34500 | 34450 | 1514 |
| 389 | 20241203 | 130000 | 85869453300 | 34500 | 34500 | 34500 | 34450 | 4468 |
| 390 | 20241203 | 125900 | 85715404950 | 34450 | 34450 | 34500 | 34450 | 3624 |
| 391 | 20241203 | 125800 | 85590522350 | 34500 | 34500 | 34500 | 34450 | 1708 |
| 392 | 20241203 | 125700 | 85531610000 | 34450 | 34500 | 34500 | 34450 | 1225 |
| 393 | 20241203 | 125600 | 85489368400 | 34500 | 34450 | 34500 | 34450 | 4750 |
| 394 | 20241203 | 125500 | 85325708200 | 34500 | 34500 | 34500 | 34450 | 3092 |
| 395 | 20241203 | 125400 | 85219042500 | 34500 | 34500 | 34500 | 34450 | 1009 |
| 396 | 20241203 | 125300 | 85184243350 | 34500 | 34500 | 34500 | 34450 | 7126 |
| 397 | 20241203 | 125200 | 84938477600 | 34450 | 34450 | 34500 | 34400 | 11654 |
| 398 | 20241203 | 125100 | 84536914950 | 34450 | 34400 | 34450 | 34400 | 1831 |
| 399 | 20241203 | 125000 | 84473868900 | 34450 | 34400 | 34450 | 34350 | 5156 |
| 400 | 20241203 | 124900 | 84296442150 | 34350 | 34350 | 34400 | 34350 | 2880 |
| 401 | 20241203 | 124800 | 84197493950 | 34400 | 34450 | 34450 | 34350 | 7450 |
| 402 | 20241203 | 124700 | 83941272800 | 34450 | 34450 | 34450 | 34400 | 2551 |
| 403 | 20241203 | 124600 | 83853422550 | 34450 | 34450 | 34450 | 34400 | 2326 |
| 404 | 20241203 | 124500 | 83773341800 | 34450 | 34450 | 34450 | 34400 | 2703 |
| 405 | 20241203 | 124400 | 83680229950 | 34450 | 34450 | 34450 | 34400 | 1831 |
| 406 | 20241203 | 124300 | 83617161800 | 34400 | 34400 | 34450 | 34400 | 2611 |
| 407 | 20241203 | 124200 | 83527299850 | 34450 | 34400 | 34450 | 34400 | 2781 |
| 408 | 20241203 | 124100 | 83431516100 | 34400 | 34450 | 34450 | 34400 | 725 |
| 409 | 20241203 | 124000 | 83406543950 | 34450 | 34400 | 34450 | 34350 | 2720 |
| 410 | 20241203 | 123900 | 83312905900 | 34350 | 34450 | 34450 | 34350 | 5542 |
| 411 | 20241203 | 123800 | 83122269450 | 34450 | 34500 | 34500 | 34400 | 7620 |
| 412 | 20241203 | 123700 | 82859739250 | 34450 | 34450 | 34500 | 34400 | 2677 |
| 413 | 20241203 | 123600 | 82767518300 | 34400 | 34450 | 34450 | 34400 | 2140 |
| 414 | 20241203 | 123500 | 82693799650 | 34450 | 34400 | 34450 | 34400 | 2580 |
| 415 | 20241203 | 123400 | 82604968300 | 34400 | 34450 | 34450 | 34350 | 4263 |
| 416 | 20241203 | 123300 | 82458334050 | 34400 | 34450 | 34500 | 34400 | 11845 |
| 417 | 20241203 | 123200 | 82050238550 | 34450 | 34450 | 34500 | 34400 | 5999 |
| 418 | 20241203 | 123100 | 81843507600 | 34450 | 34400 | 34450 | 34400 | 32298 |
| 419 | 20241203 | 123000 | 80731721900 | 34400 | 34400 | 34400 | 34350 | 2882 |
| 420 | 20241203 | 122900 | 80632667450 | 34350 | 34350 | 34400 | 34350 | 4510 |
| 421 | 20241203 | 122800 | 80477666300 | 34400 | 34350 | 34400 | 34350 | 897 |
| 422 | 20241203 | 122700 | 80446845200 | 34350 | 34400 | 34400 | 34350 | 4618 |
| 423 | 20241203 | 122600 | 80288156500 | 34350 | 34400 | 34400 | 34350 | 539 |
| 424 | 20241203 | 122500 | 80269621450 | 34400 | 34350 | 34400 | 34350 | 1970 |
| 425 | 20241203 | 122400 | 80201879250 | 34400 | 34350 | 34400 | 34350 | 1705 |
| 426 | 20241203 | 122300 | 80143254650 | 34350 | 34400 | 34400 | 34300 | 1561 |
| 427 | 20241203 | 122200 | 80089615800 | 34400 | 34350 | 34400 | 34350 | 1867 |
| 428 | 20241203 | 122100 | 80025452000 | 34350 | 34350 | 34400 | 34300 | 982 |
| 429 | 20241203 | 122000 | 79991712900 | 34350 | 34350 | 34350 | 34300 | 3376 |
| 430 | 20241203 | 121900 | 79875770650 | 34300 | 34350 | 34350 | 34300 | 2518 |
| 431 | 20241203 | 121800 | 79789337900 | 34350 | 34350 | 34400 | 34300 | 5103 |
| 432 | 20241203 | 121700 | 79614046800 | 34350 | 34400 | 34400 | 34350 | 553 |
| 433 | 20241203 | 121600 | 79595033000 | 34400 | 34400 | 34400 | 34350 | 3877 |
| 434 | 20241203 | 121500 | 79461667400 | 34400 | 34400 | 34400 | 34350 | 2357 |
| 435 | 20241203 | 121400 | 79380630100 | 34350 | 34400 | 34400 | 34350 | 1818 |
| 436 | 20241203 | 121300 | 79318102200 | 34400 | 34400 | 34400 | 34350 | 3119 |
| 437 | 20241203 | 121200 | 79210897450 | 34350 | 34400 | 34400 | 34350 | 763 |
| 438 | 20241203 | 121100 | 79184666950 | 34400 | 34400 | 34400 | 34350 | 1777 |
| 439 | 20241203 | 121000 | 79123549650 | 34400 | 34350 | 34400 | 34300 | 5650 |
| 440 | 20241203 | 120900 | 78929474150 | 34350 | 34300 | 34350 | 34300 | 156 |
| 441 | 20241203 | 120800 | 78924120500 | 34300 | 34300 | 34350 | 34300 | 2562 |
| 442 | 20241203 | 120700 | 78836187200 | 34350 | 34350 | 34350 | 34300 | 1688 |
| 443 | 20241203 | 120600 | 78778257900 | 34300 | 34350 | 34350 | 34300 | 2264 |
| 444 | 20241203 | 120500 | 78700505400 | 34350 | 34350 | 34350 | 34300 | 4743 |
| 445 | 20241203 | 120400 | 78537594450 | 34350 | 34350 | 34350 | 34300 | 461 |
| 446 | 20241203 | 120300 | 78521763400 | 34350 | 34300 | 34400 | 34300 | 2771 |
| 447 | 20241203 | 120200 | 78426566100 | 34350 | 34350 | 34350 | 34250 | 2921 |
| 448 | 20241203 | 120100 | 78326335950 | 34350 | 34350 | 34350 | 34300 | 3564 |
| 449 | 20241203 | 120000 | 78203914750 | 34350 | 34300 | 34350 | 34300 | 3342 |
| 450 | 20241203 | 115900 | 78089135350 | 34300 | 34300 | 34350 | 34300 | 961 |
| 451 | 20241203 | 115800 | 78056157150 | 34300 | 34350 | 34350 | 34300 | 2163 |
| 452 | 20241203 | 115700 | 77981890550 | 34350 | 34300 | 34350 | 34300 | 2295 |
| 453 | 20241203 | 115600 | 77903159350 | 34300 | 34300 | 34350 | 34300 | 3440 |
| 454 | 20241203 | 115500 | 77785145850 | 34300 | 34300 | 34300 | 34250 | 4584 |
| 455 | 20241203 | 115400 | 77627929200 | 34300 | 34300 | 34300 | 34250 | 1106 |
| 456 | 20241203 | 115300 | 77590013550 | 34250 | 34250 | 34300 | 34250 | 3127 |
| 457 | 20241203 | 115200 | 77482846800 | 34300 | 34250 | 34300 | 34250 | 2616 |
| 458 | 20241203 | 115100 | 77393199200 | 34250 | 34300 | 34300 | 34250 | 1596 |
| 459 | 20241203 | 115000 | 77338500450 | 34300 | 34300 | 34300 | 34250 | 2236 |
| 460 | 20241203 | 114900 | 77261807900 | 34300 | 34250 | 34300 | 34200 | 1829 |
| 461 | 20241203 | 114800 | 77199164650 | 34250 | 34200 | 34250 | 34200 | 3739 |
| 462 | 20241203 | 114700 | 77071195700 | 34250 | 34200 | 34250 | 34150 | 1604 |
| 463 | 20241203 | 114600 | 77016334600 | 34200 | 34200 | 34200 | 34150 | 1602 |
| 464 | 20241203 | 114500 | 76961549200 | 34200 | 34100 | 34200 | 34100 | 2817 |
| 465 | 20241203 | 114400 | 76865258900 | 34150 | 34150 | 34150 | 34100 | 639 |
| 466 | 20241203 | 114300 | 76843444800 | 34150 | 34100 | 34200 | 34100 | 2524 |
| 467 | 20241203 | 114200 | 76757284300 | 34100 | 34150 | 34150 | 34100 | 1321 |
| 468 | 20241203 | 114100 | 76712197800 | 34150 | 34150 | 34200 | 34100 | 2800 |
| 469 | 20241203 | 114000 | 76616595450 | 34150 | 34100 | 34150 | 34100 | 3997 |
| 470 | 20241203 | 113900 | 76480158400 | 34100 | 34150 | 34200 | 34100 | 3962 |
| 471 | 20241203 | 113800 | 76344852200 | 34150 | 34150 | 34200 | 34150 | 2016 |
| 472 | 20241203 | 113700 | 76275953800 | 34200 | 34200 | 34200 | 34150 | 4757 |
| 473 | 20241203 | 113600 | 76113477250 | 34150 | 34200 | 34250 | 34150 | 1551 |
| 474 | 20241203 | 113500 | 76060427400 | 34200 | 34250 | 34250 | 34150 | 3412 |
| 475 | 20241203 | 113400 | 75943692000 | 34200 | 34250 | 34300 | 34200 | 3388 |
| 476 | 20241203 | 113300 | 75827678600 | 34300 | 34250 | 34300 | 34250 | 2127 |
| 477 | 20241203 | 113200 | 75754789900 | 34300 | 34250 | 34300 | 34250 | 2717 |
| 478 | 20241203 | 113100 | 75661676950 | 34300 | 34250 | 34300 | 34200 | 3301 |
| 479 | 20241203 | 113000 | 75548568650 | 34250 | 34200 | 34250 | 34150 | 3777 |
| 480 | 20241203 | 112900 | 75419342250 | 34150 | 34200 | 34200 | 34150 | 2186 |
| 481 | 20241203 | 112800 | 75344646950 | 34200 | 34150 | 34250 | 34150 | 6283 |
| 482 | 20241203 | 112700 | 75129808700 | 34150 | 34150 | 34200 | 34100 | 1877 |
| 483 | 20241203 | 112600 | 75065761650 | 34150 | 34150 | 34200 | 34150 | 1393 |
| 484 | 20241203 | 112500 | 75018158250 | 34200 | 34150 | 34200 | 34100 | 4721 |
| 485 | 20241203 | 112400 | 74856984100 | 34150 | 34150 | 34200 | 34100 | 2504 |
| 486 | 20241203 | 112300 | 74771471000 | 34150 | 34150 | 34200 | 34150 | 2106 |
| 487 | 20241203 | 112200 | 74699493000 | 34150 | 34200 | 34200 | 34150 | 3070 |
| 488 | 20241203 | 112100 | 74594578900 | 34200 | 34200 | 34200 | 34150 | 1224 |
| 489 | 20241203 | 112000 | 74552725050 | 34200 | 34150 | 34200 | 34100 | 3073 |
| 490 | 20241203 | 111900 | 74447739900 | 34150 | 34200 | 34200 | 34100 | 6048 |
| 491 | 20241203 | 111800 | 74241469300 | 34150 | 34200 | 34200 | 34100 | 6088 |
| 492 | 20241203 | 111700 | 74033497800 | 34200 | 34250 | 34300 | 34150 | 9517 |
| 493 | 20241203 | 111600 | 73707669400 | 34250 | 34300 | 34300 | 34200 | 1805 |
| 494 | 20241203 | 111500 | 73645802100 | 34300 | 34200 | 34300 | 34200 | 4135 |
| 495 | 20241203 | 111400 | 73504251450 | 34200 | 34150 | 34200 | 34150 | 1290 |
| 496 | 20241203 | 111300 | 73460153450 | 34200 | 34150 | 34250 | 34150 | 3942 |
| 497 | 20241203 | 111200 | 73325431350 | 34200 | 34200 | 34250 | 34150 | 7010 |
| 498 | 20241203 | 111100 | 73085725300 | 34200 | 34300 | 34300 | 34200 | 5071 |
| 499 | 20241203 | 111000 | 72911930700 | 34300 | 34300 | 34300 | 34200 | 7289 |
| 500 | 20241203 | 110900 | 72662385400 | 34250 | 34350 | 34350 | 34200 | 9854 |
| 501 | 20241203 | 110800 | 72324700550 | 34300 | 34350 | 34350 | 34300 | 1903 |
| 502 | 20241203 | 110700 | 72259414500 | 34350 | 34300 | 34350 | 34250 | 3361 |
| 503 | 20241203 | 110600 | 72144061750 | 34300 | 34300 | 34300 | 34250 | 1251 |
| 504 | 20241203 | 110500 | 72101164850 | 34300 | 34300 | 34300 | 34250 | 1971 |
| 505 | 20241203 | 110400 | 72033575550 | 34300 | 34300 | 34300 | 34250 | 2536 |
| 506 | 20241203 | 110300 | 71946607550 | 34300 | 34350 | 34350 | 34250 | 5925 |
| 507 | 20241203 | 110200 | 71743383600 | 34350 | 34300 | 34350 | 34300 | 2962 |
| 508 | 20241203 | 110100 | 71641655350 | 34300 | 34300 | 34350 | 34300 | 2829 |
| 509 | 20241203 | 110000 | 71544578400 | 34300 | 34300 | 34350 | 34250 | 5321 |
| 510 | 20241203 | 105900 | 71362061450 | 34300 | 34250 | 34300 | 34200 | 3786 |
| 511 | 20241203 | 105800 | 71232338850 | 34250 | 34250 | 34300 | 34200 | 5115 |
| 512 | 20241203 | 105700 | 71057095200 | 34250 | 34250 | 34300 | 34250 | 1551 |
| 513 | 20241203 | 105600 | 71003961300 | 34300 | 34300 | 34300 | 34250 | 3324 |
| 514 | 20241203 | 105500 | 70889960950 | 34300 | 34200 | 34300 | 34200 | 6422 |
| 515 | 20241203 | 105400 | 70670002100 | 34200 | 34200 | 34250 | 34150 | 2241 |
| 516 | 20241203 | 105300 | 70593327600 | 34200 | 34200 | 34250 | 34150 | 4538 |
| 517 | 20241203 | 105200 | 70438231000 | 34200 | 34100 | 34200 | 34050 | 11723 |
| 518 | 20241203 | 105100 | 70038268100 | 34150 | 34200 | 34200 | 34150 | 7020 |
| 519 | 20241203 | 105000 | 69798365650 | 34200 | 34250 | 34250 | 34150 | 16429 |
| 520 | 20241203 | 104900 | 69236737800 | 34250 | 34250 | 34300 | 34250 | 4158 |
| 521 | 20241203 | 104800 | 69094241600 | 34300 | 34350 | 34400 | 34250 | 3832 |
| 522 | 20241203 | 104700 | 68962731200 | 34350 | 34350 | 34400 | 34350 | 2118 |
| 523 | 20241203 | 104600 | 68889911300 | 34400 | 34350 | 34450 | 34300 | 6561 |
| 524 | 20241203 | 104500 | 68664329900 | 34350 | 34300 | 34350 | 34250 | 6267 |
| 525 | 20241203 | 104400 | 68449401450 | 34300 | 34300 | 34350 | 34250 | 5469 |
| 526 | 20241203 | 104300 | 68261862250 | 34300 | 34300 | 34300 | 34250 | 9907 |
| 527 | 20241203 | 104200 | 67922432400 | 34250 | 34350 | 34350 | 34250 | 4971 |
| 528 | 20241203 | 104100 | 67751983000 | 34350 | 34350 | 34400 | 34300 | 5375 |
| 529 | 20241203 | 104000 | 67567440650 | 34350 | 34400 | 34400 | 34300 | 10532 |
| 530 | 20241203 | 103900 | 67205631750 | 34350 | 34400 | 34400 | 34350 | 3772 |
| 531 | 20241203 | 103800 | 67075925650 | 34400 | 34400 | 34400 | 34350 | 3101 |
| 532 | 20241203 | 103700 | 66969257000 | 34400 | 34400 | 34450 | 34350 | 2269 |
| 533 | 20241203 | 103600 | 66891204200 | 34400 | 34350 | 34450 | 34350 | 4265 |
| 534 | 20241203 | 103500 | 66744430300 | 34400 | 34450 | 34450 | 34350 | 4520 |
| 535 | 20241203 | 103400 | 66588917000 | 34400 | 34500 | 34500 | 34400 | 5876 |
| 536 | 20241203 | 103300 | 66386493150 | 34500 | 34500 | 34500 | 34450 | 8511 |
| 537 | 20241203 | 103200 | 66093037050 | 34450 | 34450 | 34500 | 34400 | 12545 |
| 538 | 20241203 | 103100 | 65660442400 | 34500 | 34350 | 34500 | 34300 | 11977 |
| 539 | 20241203 | 103000 | 65248061300 | 34350 | 34300 | 34350 | 34300 | 3054 |
| 540 | 20241203 | 102900 | 65143234100 | 34300 | 34300 | 34350 | 34300 | 4828 |
| 541 | 20241203 | 102800 | 64977581900 | 34350 | 34350 | 34400 | 34300 | 6822 |
| 542 | 20241203 | 102700 | 64743189950 | 34400 | 34450 | 34500 | 34350 | 10049 |
| 543 | 20241203 | 102600 | 64397203050 | 34450 | 34450 | 34500 | 34400 | 16323 |
| 544 | 20241203 | 102500 | 63834775900 | 34450 | 34400 | 34450 | 34350 | 11685 |
| 545 | 20241203 | 102400 | 63432663250 | 34350 | 34350 | 34400 | 34300 | 6904 |
| 546 | 20241203 | 102300 | 63195503650 | 34350 | 34350 | 34400 | 34300 | 7961 |
| 547 | 20241203 | 102200 | 62922016350 | 34350 | 34350 | 34400 | 34300 | 11507 |
| 548 | 20241203 | 102100 | 62526840050 | 34350 | 34400 | 34400 | 34300 | 10405 |
| 549 | 20241203 | 102000 | 62169324000 | 34400 | 34350 | 34400 | 34250 | 13619 |
| 550 | 20241203 | 101900 | 61701636200 | 34350 | 34350 | 34450 | 34300 | 15682 |
| 551 | 20241203 | 101800 | 61162452350 | 34400 | 34450 | 34450 | 34300 | 12590 |
| 552 | 20241203 | 101700 | 60729534550 | 34400 | 34450 | 34450 | 34400 | 19393 |
| 553 | 20241203 | 101600 | 60061588750 | 34400 | 34400 | 34450 | 34350 | 28551 |
| 554 | 20241203 | 101500 | 59079316950 | 34400 | 34400 | 34400 | 34300 | 13023 |
| 555 | 20241203 | 101400 | 58631720100 | 34400 | 34350 | 34400 | 34300 | 20712 |
| 556 | 20241203 | 101300 | 57920156450 | 34300 | 34300 | 34350 | 34250 | 16157 |
| 557 | 20241203 | 101200 | 57366173850 | 34300 | 34350 | 34350 | 34250 | 13392 |
| 558 | 20241203 | 101100 | 56906635600 | 34350 | 34300 | 34350 | 34250 | 19965 |
| 559 | 20241203 | 101000 | 56221732100 | 34300 | 34150 | 34300 | 34100 | 19476 |
| 560 | 20241203 | 100900 | 55555332300 | 34150 | 34100 | 34200 | 34100 | 7565 |
| 561 | 20241203 | 100800 | 55297003100 | 34100 | 34100 | 34150 | 34050 | 5582 |
| 562 | 20241203 | 100700 | 55106553250 | 34050 | 34100 | 34100 | 34050 | 1315 |
| 563 | 20241203 | 100600 | 55061741000 | 34100 | 34100 | 34150 | 34000 | 9229 |
| 564 | 20241203 | 100500 | 54747223000 | 34100 | 34050 | 34100 | 34000 | 6486 |
| 565 | 20241203 | 100400 | 54526153950 | 34050 | 34100 | 34100 | 34000 | 3464 |
| 566 | 20241203 | 100300 | 54408241950 | 34100 | 34000 | 34100 | 34000 | 3323 |
| 567 | 20241203 | 100200 | 54295053000 | 34000 | 34000 | 34100 | 34000 | 3237 |
| 568 | 20241203 | 100100 | 54184898700 | 34000 | 34000 | 34050 | 33950 | 10367 |
| 569 | 20241203 | 100000 | 53832479450 | 34050 | 34100 | 34100 | 34000 | 14248 |
| 570 | 20241203 | 095900 | 53347539000 | 34050 | 34150 | 34200 | 34050 | 8680 |
| 571 | 20241203 | 095800 | 53051219250 | 34150 | 34150 | 34150 | 34100 | 3910 |
| 572 | 20241203 | 095700 | 52917820950 | 34150 | 34150 | 34150 | 34050 | 7353 |
| 573 | 20241203 | 095600 | 52667035600 | 34150 | 34150 | 34250 | 34100 | 18298 |
| 574 | 20241203 | 095500 | 52041958150 | 34150 | 34150 | 34200 | 34100 | 6070 |
| 575 | 20241203 | 095400 | 51834640900 | 34100 | 34200 | 34250 | 34100 | 13399 |
| 576 | 20241203 | 095300 | 51376618000 | 34200 | 34250 | 34350 | 34200 | 25156 |
| 577 | 20241203 | 095200 | 50514371150 | 34250 | 34300 | 34300 | 34250 | 8037 |
| 578 | 20241203 | 095100 | 50238794600 | 34300 | 34300 | 34350 | 34250 | 28203 |
| 579 | 20241203 | 095000 | 49271128800 | 34300 | 34200 | 34300 | 34150 | 30609 |
| 580 | 20241203 | 094900 | 48223508800 | 34150 | 34100 | 34250 | 34050 | 34364 |
| 581 | 20241203 | 094800 | 47049904850 | 34150 | 34100 | 34150 | 34050 | 10625 |
| 582 | 20241203 | 094700 | 46687357650 | 34100 | 34050 | 34150 | 34050 | 13748 |
| 583 | 20241203 | 094600 | 46218447700 | 34050 | 33900 | 34100 | 33900 | 21483 |
| 584 | 20241203 | 094500 | 45487508550 | 33900 | 33850 | 33950 | 33850 | 7119 |
| 585 | 20241203 | 094400 | 45246083400 | 33900 | 33950 | 34000 | 33850 | 8530 |
| 586 | 20241203 | 094300 | 44956695950 | 33950 | 34000 | 34000 | 33950 | 9335 |
| 587 | 20241203 | 094200 | 44639423850 | 33950 | 33950 | 34000 | 33900 | 13316 |
| 588 | 20241203 | 094100 | 44187431850 | 33950 | 33850 | 33950 | 33850 | 3746 |
| 589 | 20241203 | 094000 | 44060369550 | 33900 | 33800 | 33900 | 33800 | 5037 |
| 590 | 20241203 | 093900 | 43889864850 | 33850 | 33850 | 33850 | 33800 | 5192 |
| 591 | 20241203 | 093800 | 43714174700 | 33800 | 33850 | 33900 | 33800 | 9050 |
| 592 | 20241203 | 093700 | 43407842000 | 33900 | 33900 | 34000 | 33800 | 14758 |
| 593 | 20241203 | 093600 | 42907157450 | 33950 | 33900 | 34000 | 33850 | 21628 |
| 594 | 20241203 | 093500 | 42172996150 | 33850 | 33850 | 33900 | 33800 | 6421 |
| 595 | 20241203 | 093400 | 41955656900 | 33850 | 33800 | 33900 | 33800 | 11522 |
| 596 | 20241203 | 093300 | 41565770400 | 33850 | 33750 | 33850 | 33750 | 9395 |
| 597 | 20241203 | 093200 | 41248377000 | 33750 | 33850 | 33850 | 33700 | 14559 |
| 598 | 20241203 | 093100 | 40756856300 | 33800 | 33650 | 33850 | 33650 | 11997 |
| 599 | 20241203 | 093000 | 40352234400 | 33700 | 33800 | 33850 | 33650 | 25231 |
| 600 | 20241203 | 092900 | 39500939050 | 33750 | 33800 | 33800 | 33750 | 6347 |
| 601 | 20241203 | 092800 | 39286607900 | 33750 | 33750 | 33850 | 33750 | 10680 |
| 602 | 20241203 | 092700 | 38926010800 | 33800 | 33800 | 33900 | 33700 | 56899 |
| 603 | 20241203 | 092600 | 37003900950 | 33850 | 34000 | 34000 | 33800 | 28578 |
| 604 | 20241203 | 092500 | 36034808900 | 33950 | 33950 | 34050 | 33950 | 13761 |
| 605 | 20241203 | 092400 | 35567166400 | 33950 | 34100 | 34150 | 33950 | 28609 |
| 606 | 20241203 | 092300 | 34594232150 | 34150 | 34200 | 34200 | 34100 | 11213 |
| 607 | 20241203 | 092200 | 34211154650 | 34150 | 34250 | 34250 | 34150 | 13759 |
| 608 | 20241203 | 092100 | 33740417500 | 34200 | 34150 | 34300 | 34100 | 18448 |
| 609 | 20241203 | 092000 | 33110073550 | 34100 | 34350 | 34350 | 34100 | 42890 |
| 610 | 20241203 | 091900 | 31641716500 | 34300 | 34250 | 34350 | 34200 | 28337 |
| 611 | 20241203 | 091800 | 30670177950 | 34250 | 34300 | 34350 | 34200 | 34526 |
| 612 | 20241203 | 091700 | 29486761300 | 34350 | 34300 | 34350 | 34150 | 42461 |
| 613 | 20241203 | 091600 | 28032969800 | 34300 | 34150 | 34400 | 34150 | 72989 |
| 614 | 20241203 | 091500 | 25530967850 | 34200 | 33950 | 34200 | 33950 | 72351 |
| 615 | 20241203 | 091400 | 23065663550 | 34000 | 33900 | 34000 | 33900 | 26802 |
| 616 | 20241203 | 091300 | 22156094550 | 33900 | 33700 | 33900 | 33600 | 42047 |
| 617 | 20241203 | 091200 | 20735431150 | 33700 | 33650 | 33750 | 33650 | 19828 |
| 618 | 20241203 | 091100 | 20067569550 | 33650 | 33650 | 33750 | 33600 | 48340 |
| 619 | 20241203 | 091000 | 18440197050 | 33700 | 33700 | 33800 | 33650 | 21705 |
| 620 | 20241203 | 090900 | 17708134600 | 33750 | 33750 | 33850 | 33600 | 24645 |
| 621 | 20241203 | 090800 | 16877057750 | 33750 | 33700 | 33850 | 33650 | 28755 |
| 622 | 20241203 | 090700 | 15906220150 | 33700 | 33750 | 33800 | 33650 | 31847 |
| 623 | 20241203 | 090600 | 14831576400 | 33750 | 33800 | 34000 | 33750 | 37785 |
| 624 | 20241203 | 090500 | 13551267700 | 33850 | 34050 | 34050 | 33700 | 48648 |
| 625 | 20241203 | 090400 | 11904307950 | 34000 | 34050 | 34100 | 34000 | 50583 |
| 626 | 20241203 | 090300 | 10181305000 | 34050 | 33850 | 34050 | 33800 | 46111 |
| 627 | 20241203 | 090200 | 8617044100 | 33850 | 33850 | 33950 | 33800 | 47738 |
| 628 | 20241203 | 090100 | 7000592400 | 33850 | 33750 | 34050 | 33700 | 100834 |
| 629 | 20241203 | 090000 | 3577928200 | 33750 | 33600 | 33900 | 33600 | 103052 |