32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 185000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 3 | 20241211 | 184900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241211 | 184800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241211 | 184700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241211 | 184600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241211 | 184500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241211 | 184400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241211 | 184300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241211 | 184200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241211 | 184100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241211 | 184000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241211 | 183900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241211 | 183800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241211 | 183700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241211 | 183600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241211 | 183500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241211 | 183400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241211 | 183300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241211 | 183200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241211 | 183100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241211 | 183000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241211 | 182900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241211 | 182800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241211 | 182700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241211 | 182600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241211 | 182500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241211 | 182400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241211 | 182300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241211 | 182200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241211 | 182100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241211 | 182000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 33 | 20241211 | 181900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241211 | 181800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241211 | 181700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241211 | 181600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241211 | 181500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241211 | 181400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241211 | 181300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241211 | 181200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241211 | 181100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241211 | 181000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241211 | 180900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241211 | 180800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241211 | 180700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241211 | 180600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241211 | 180500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241211 | 180400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241211 | 180300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241211 | 180200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241211 | 180100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241211 | 180000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241211 | 175900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241211 | 175800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241211 | 175700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241211 | 175600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241211 | 175500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241211 | 175400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241211 | 175300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241211 | 175200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241211 | 175100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241211 | 175000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 63 | 20241211 | 174900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241211 | 174800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241211 | 174700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241211 | 174600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241211 | 174500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241211 | 174400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241211 | 174300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241211 | 174200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241211 | 174100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241211 | 174000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241211 | 173900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241211 | 173800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241211 | 173700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241211 | 173600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241211 | 173500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241211 | 173400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241211 | 173300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241211 | 173200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241211 | 173100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241211 | 173000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241211 | 172900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241211 | 172800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241211 | 172700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241211 | 172600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241211 | 172500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241211 | 172400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241211 | 172300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241211 | 172200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241211 | 172100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241211 | 172000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 93 | 20241211 | 171900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241211 | 171800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241211 | 171700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241211 | 171600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241211 | 171500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241211 | 171400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241211 | 171300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241211 | 171200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241211 | 171100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241211 | 171000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241211 | 170900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241211 | 170800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241211 | 170700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241211 | 170600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241211 | 170500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241211 | 170400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241211 | 170300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241211 | 170200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241211 | 170100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241211 | 170000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241211 | 165900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241211 | 165800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241211 | 165700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241211 | 165600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241211 | 165500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241211 | 165400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241211 | 165300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241211 | 165200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241211 | 165100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241211 | 165000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 123 | 20241211 | 164900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241211 | 164800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241211 | 164700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241211 | 164600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241211 | 164500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241211 | 164400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241211 | 164300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241211 | 164200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241211 | 164100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241211 | 164000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241211 | 163900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241211 | 163800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241211 | 163700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241211 | 163600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241211 | 163500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241211 | 163400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241211 | 163300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241211 | 163200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241211 | 163100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241211 | 163000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241211 | 162900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241211 | 162800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241211 | 162700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241211 | 162600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241211 | 162500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241211 | 162400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241211 | 162300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241211 | 162200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241211 | 162100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241211 | 162000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 153 | 20241211 | 161900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241211 | 161800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241211 | 161700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241211 | 161600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241211 | 161500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241211 | 161400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241211 | 161300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241211 | 161200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241211 | 161100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241211 | 161000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241211 | 160900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241211 | 160800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241211 | 160700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241211 | 160600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241211 | 160500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241211 | 160400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241211 | 160300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241211 | 160200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241211 | 160100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241211 | 160000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241211 | 155900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241211 | 155800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241211 | 155700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241211 | 155600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241211 | 155500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241211 | 155400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241211 | 155300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241211 | 155200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241211 | 155100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241211 | 155000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 183 | 20241211 | 154900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241211 | 154800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241211 | 154700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241211 | 154600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241211 | 154500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241211 | 154400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241211 | 154300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241211 | 154200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241211 | 154100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241211 | 154000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20241211 | 153900 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20241211 | 153800 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20241211 | 153700 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20241211 | 153600 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20241211 | 153500 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20241211 | 153400 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20241211 | 153300 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20241211 | 153200 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20241211 | 153100 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20241211 | 153000 | 95198113000 | 24400 | 24400 | 24400 | 24400 | 70532 |
| 203 | 20241211 | 152900 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20241211 | 152800 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20241211 | 152700 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20241211 | 152600 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20241211 | 152500 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20241211 | 152400 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20241211 | 152300 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20241211 | 152200 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20241211 | 152100 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20241211 | 152000 | 93477132200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 213 | 20241211 | 151900 | 93477132200 | 24550 | 24350 | 24550 | 24350 | 114244 |
| 214 | 20241211 | 151800 | 90677580500 | 24350 | 24200 | 24400 | 24200 | 37246 |
| 215 | 20241211 | 151700 | 89771330550 | 24250 | 24250 | 24300 | 24200 | 6238 |
| 216 | 20241211 | 151600 | 89620108050 | 24300 | 24250 | 24300 | 24250 | 15186 |
| 217 | 20241211 | 151500 | 89251371450 | 24250 | 24350 | 24350 | 24200 | 10013 |
| 218 | 20241211 | 151400 | 89008433200 | 24300 | 24150 | 24350 | 24150 | 26763 |
| 219 | 20241211 | 151300 | 88359795000 | 24150 | 24150 | 24200 | 24150 | 3859 |
| 220 | 20241211 | 151200 | 88266581700 | 24150 | 24100 | 24200 | 24100 | 6921 |
| 221 | 20241211 | 151100 | 88099469750 | 24200 | 24100 | 24200 | 24100 | 8513 |
| 222 | 20241211 | 151000 | 87893899350 | 24100 | 24200 | 24250 | 24100 | 13668 |
| 223 | 20241211 | 150900 | 87563394650 | 24150 | 24250 | 24250 | 24150 | 11364 |
| 224 | 20241211 | 150800 | 87288163850 | 24200 | 24150 | 24300 | 24150 | 16030 |
| 225 | 20241211 | 150700 | 86899875100 | 24150 | 24250 | 24300 | 24150 | 10903 |
| 226 | 20241211 | 150600 | 86635726000 | 24250 | 24200 | 24250 | 24150 | 12738 |
| 227 | 20241211 | 150500 | 86327277000 | 24200 | 24400 | 24400 | 24200 | 15669 |
| 228 | 20241211 | 150400 | 85946834950 | 24400 | 24450 | 24450 | 24250 | 48111 |
| 229 | 20241211 | 150300 | 84774719800 | 24450 | 24050 | 24450 | 24050 | 101237 |
| 230 | 20241211 | 150200 | 82315784250 | 24100 | 24050 | 24100 | 24050 | 7622 |
| 231 | 20241211 | 150100 | 82132403100 | 24050 | 24000 | 24100 | 24000 | 3535 |
| 232 | 20241211 | 150000 | 82047410150 | 24000 | 24000 | 24050 | 23950 | 3877 |
| 233 | 20241211 | 145900 | 81954308650 | 24000 | 24000 | 24100 | 24000 | 3639 |
| 234 | 20241211 | 145800 | 81866826850 | 24000 | 23850 | 24100 | 23850 | 16662 |
| 235 | 20241211 | 145700 | 81466727650 | 23900 | 23950 | 24000 | 23850 | 14459 |
| 236 | 20241211 | 145600 | 81120914500 | 23950 | 23950 | 24000 | 23950 | 2556 |
| 237 | 20241211 | 145500 | 81059691700 | 23950 | 23950 | 24000 | 23950 | 2160 |
| 238 | 20241211 | 145400 | 81007949150 | 23950 | 24000 | 24050 | 23950 | 8720 |
| 239 | 20241211 | 145300 | 80798768000 | 24000 | 23950 | 24000 | 23950 | 4460 |
| 240 | 20241211 | 145200 | 80691948400 | 23950 | 23900 | 24000 | 23850 | 9414 |
| 241 | 20241211 | 145100 | 80466865250 | 23900 | 23950 | 24000 | 23900 | 5848 |
| 242 | 20241211 | 145000 | 80326836450 | 23950 | 24050 | 24050 | 23950 | 8504 |
| 243 | 20241211 | 144900 | 80122970300 | 24050 | 24100 | 24100 | 24000 | 9145 |
| 244 | 20241211 | 144800 | 79903166450 | 24100 | 24050 | 24100 | 24000 | 7632 |
| 245 | 20241211 | 144700 | 79719604150 | 24000 | 23950 | 24050 | 23950 | 9313 |
| 246 | 20241211 | 144600 | 79495958850 | 23950 | 23900 | 23950 | 23800 | 24558 |
| 247 | 20241211 | 144500 | 78909558150 | 23900 | 23950 | 24000 | 23900 | 6688 |
| 248 | 20241211 | 144400 | 78749265100 | 23950 | 23950 | 24000 | 23950 | 3431 |
| 249 | 20241211 | 144300 | 78667087400 | 23950 | 23950 | 24000 | 23950 | 3345 |
| 250 | 20241211 | 144200 | 78586972400 | 23950 | 23950 | 24000 | 23950 | 5483 |
| 251 | 20241211 | 144100 | 78455536100 | 23950 | 24000 | 24000 | 23950 | 3976 |
| 252 | 20241211 | 144000 | 78360190850 | 24000 | 24000 | 24100 | 24000 | 6531 |
| 253 | 20241211 | 143900 | 78203207400 | 24000 | 24050 | 24050 | 23950 | 6249 |
| 254 | 20241211 | 143800 | 78053160600 | 24000 | 23950 | 24000 | 23850 | 24939 |
| 255 | 20241211 | 143700 | 77456425450 | 23950 | 24100 | 24150 | 23950 | 21649 |
| 256 | 20241211 | 143600 | 76936890450 | 24100 | 24050 | 24150 | 24050 | 10055 |
| 257 | 20241211 | 143500 | 76694673100 | 24050 | 24200 | 24250 | 24050 | 22819 |
| 258 | 20241211 | 143400 | 76144247050 | 24250 | 24100 | 24250 | 24050 | 15462 |
| 259 | 20241211 | 143300 | 75770590900 | 24100 | 24150 | 24150 | 24050 | 14259 |
| 260 | 20241211 | 143200 | 75427035050 | 24150 | 24200 | 24200 | 24050 | 34629 |
| 261 | 20241211 | 143100 | 74591800500 | 24200 | 24250 | 24350 | 24150 | 56938 |
| 262 | 20241211 | 143000 | 73210191000 | 24200 | 24050 | 24250 | 24050 | 25931 |
| 263 | 20241211 | 142900 | 72583349100 | 24050 | 24150 | 24150 | 24050 | 10540 |
| 264 | 20241211 | 142800 | 72329343850 | 24150 | 24000 | 24200 | 23950 | 49878 |
| 265 | 20241211 | 142700 | 71126258250 | 24000 | 23950 | 24000 | 23850 | 16804 |
| 266 | 20241211 | 142600 | 70723961300 | 23900 | 23900 | 24000 | 23850 | 8434 |
| 267 | 20241211 | 142500 | 70522078250 | 23900 | 23900 | 23900 | 23850 | 2876 |
| 268 | 20241211 | 142400 | 70453416650 | 23900 | 23850 | 23950 | 23800 | 8697 |
| 269 | 20241211 | 142300 | 70245862250 | 23850 | 23850 | 23900 | 23800 | 5260 |
| 270 | 20241211 | 142200 | 70120428850 | 23850 | 23800 | 23850 | 23800 | 7806 |
| 271 | 20241211 | 142100 | 69934502050 | 23850 | 23900 | 23950 | 23800 | 16762 |
| 272 | 20241211 | 142000 | 69534250650 | 23900 | 23850 | 23950 | 23800 | 6127 |
| 273 | 20241211 | 141900 | 69388017650 | 23850 | 24100 | 24100 | 23850 | 18771 |
| 274 | 20241211 | 141800 | 68939084400 | 24150 | 23900 | 24150 | 23850 | 38195 |
| 275 | 20241211 | 141700 | 68022426350 | 23900 | 23950 | 24000 | 23900 | 11913 |
| 276 | 20241211 | 141600 | 67737218750 | 23950 | 23750 | 24000 | 23750 | 19172 |
| 277 | 20241211 | 141500 | 67279952000 | 23750 | 23950 | 23950 | 23750 | 14206 |
| 278 | 20241211 | 141400 | 66941139400 | 23950 | 23900 | 23950 | 23850 | 6785 |
| 279 | 20241211 | 141300 | 66778853850 | 23900 | 23950 | 24000 | 23850 | 14730 |
| 280 | 20241211 | 141200 | 66426566200 | 23950 | 23850 | 24000 | 23850 | 19271 |
| 281 | 20241211 | 141100 | 65965448550 | 23850 | 23850 | 23850 | 23650 | 37465 |
| 282 | 20241211 | 141000 | 65075582350 | 23900 | 24050 | 24050 | 23850 | 19977 |
| 283 | 20241211 | 140900 | 64597656050 | 24000 | 24100 | 24150 | 23950 | 24582 |
| 284 | 20241211 | 140800 | 64007232300 | 24100 | 23850 | 24150 | 23800 | 61059 |
| 285 | 20241211 | 140700 | 62539413150 | 23850 | 23900 | 23900 | 23750 | 20365 |
| 286 | 20241211 | 140600 | 62054573850 | 23900 | 23900 | 23900 | 23750 | 23741 |
| 287 | 20241211 | 140500 | 61488878250 | 23900 | 23750 | 23950 | 23750 | 20326 |
| 288 | 20241211 | 140400 | 61003740150 | 23750 | 23900 | 23950 | 23700 | 57253 |
| 289 | 20241211 | 140300 | 59640500950 | 23900 | 23950 | 24000 | 23750 | 47159 |
| 290 | 20241211 | 140200 | 58515617150 | 23950 | 24150 | 24150 | 23850 | 49232 |
| 291 | 20241211 | 140100 | 57334170150 | 24150 | 23900 | 24200 | 23850 | 83535 |
| 292 | 20241211 | 140000 | 55326027800 | 23850 | 24150 | 24200 | 23750 | 91842 |
| 293 | 20241211 | 135900 | 53120432050 | 24150 | 24400 | 24450 | 24000 | 109377 |
| 294 | 20241211 | 135800 | 50472406200 | 24400 | 24500 | 24650 | 24300 | 196566 |
| 295 | 20241211 | 135700 | 45652908000 | 24450 | 23700 | 24550 | 23650 | 270618 |
| 296 | 20241211 | 135600 | 39109276500 | 23700 | 23300 | 23700 | 23300 | 131788 |
| 297 | 20241211 | 135500 | 36002058500 | 23350 | 23100 | 23550 | 23050 | 187908 |
| 298 | 20241211 | 135400 | 31614158300 | 23100 | 22800 | 23150 | 22750 | 74453 |
| 299 | 20241211 | 135300 | 29907021500 | 22800 | 22750 | 22800 | 22750 | 2424 |
| 300 | 20241211 | 135200 | 29851851500 | 22750 | 22700 | 22800 | 22700 | 5692 |
| 301 | 20241211 | 135100 | 29722272100 | 22750 | 22600 | 22750 | 22600 | 42978 |
| 302 | 20241211 | 135000 | 28748560750 | 22600 | 22600 | 22600 | 22550 | 1059 |
| 303 | 20241211 | 134900 | 28724628550 | 22650 | 22600 | 22650 | 22600 | 1263 |
| 304 | 20241211 | 134800 | 28696074150 | 22600 | 22600 | 22600 | 22600 | 1296 |
| 305 | 20241211 | 134700 | 28666784550 | 22650 | 22600 | 22650 | 22550 | 3709 |
| 306 | 20241211 | 134600 | 28582914550 | 22600 | 22600 | 22650 | 22550 | 4021 |
| 307 | 20241211 | 134500 | 28492045300 | 22650 | 22600 | 22650 | 22600 | 1470 |
| 308 | 20241211 | 134400 | 28458798250 | 22650 | 22600 | 22650 | 22600 | 4823 |
| 309 | 20241211 | 134300 | 28349783200 | 22600 | 22600 | 22650 | 22600 | 998 |
| 310 | 20241211 | 134200 | 28327215350 | 22600 | 22650 | 22650 | 22600 | 3550 |
| 311 | 20241211 | 134100 | 28246844900 | 22600 | 22650 | 22650 | 22600 | 11155 |
| 312 | 20241211 | 134000 | 27994722450 | 22650 | 22600 | 22650 | 22600 | 509 |
| 313 | 20241211 | 133900 | 27983213650 | 22600 | 22650 | 22650 | 22600 | 656 |
| 314 | 20241211 | 133800 | 27968383750 | 22650 | 22600 | 22650 | 22600 | 227 |
| 315 | 20241211 | 133700 | 27963251000 | 22600 | 22600 | 22650 | 22600 | 2591 |
| 316 | 20241211 | 133600 | 27904614350 | 22650 | 22600 | 22650 | 22600 | 523 |
| 317 | 20241211 | 133500 | 27892791850 | 22600 | 22600 | 22650 | 22600 | 437 |
| 318 | 20241211 | 133400 | 27882913350 | 22600 | 22600 | 22650 | 22600 | 2546 |
| 319 | 20241211 | 133300 | 27825373050 | 22600 | 22600 | 22650 | 22600 | 1135 |
| 320 | 20241211 | 133200 | 27799721000 | 22650 | 22600 | 22650 | 22600 | 1368 |
| 321 | 20241211 | 133100 | 27768803150 | 22600 | 22600 | 22650 | 22600 | 346 |
| 322 | 20241211 | 133000 | 27760979400 | 22600 | 22650 | 22650 | 22600 | 828 |
| 323 | 20241211 | 132900 | 27742261550 | 22650 | 22650 | 22650 | 22600 | 822 |
| 324 | 20241211 | 132800 | 27723656200 | 22650 | 22650 | 22650 | 22600 | 2365 |
| 325 | 20241211 | 132700 | 27670090050 | 22650 | 22700 | 22700 | 22650 | 1188 |
| 326 | 20241211 | 132600 | 27643179650 | 22650 | 22650 | 22650 | 22650 | 630 |
| 327 | 20241211 | 132500 | 27628910150 | 22650 | 22650 | 22700 | 22650 | 450 |
| 328 | 20241211 | 132400 | 27618714850 | 22650 | 22700 | 22700 | 22650 | 1585 |
| 329 | 20241211 | 132300 | 27582810500 | 22650 | 22650 | 22700 | 22650 | 2362 |
| 330 | 20241211 | 132200 | 27529294800 | 22700 | 22650 | 22700 | 22650 | 1277 |
| 331 | 20241211 | 132100 | 27500361000 | 22650 | 22650 | 22700 | 22650 | 363 |
| 332 | 20241211 | 132000 | 27492137950 | 22650 | 22700 | 22700 | 22650 | 643 |
| 333 | 20241211 | 131900 | 27477573100 | 22650 | 22650 | 22700 | 22650 | 200 |
| 334 | 20241211 | 131800 | 27473041550 | 22650 | 22700 | 22700 | 22650 | 330 |
| 335 | 20241211 | 131700 | 27465565200 | 22650 | 22700 | 22700 | 22650 | 653 |
| 336 | 20241211 | 131600 | 27450773200 | 22700 | 22700 | 22700 | 22650 | 799 |
| 337 | 20241211 | 131500 | 27432648550 | 22650 | 22650 | 22700 | 22650 | 1171 |
| 338 | 20241211 | 131400 | 27406125350 | 22650 | 22700 | 22700 | 22600 | 743 |
| 339 | 20241211 | 131300 | 27389296150 | 22700 | 22650 | 22700 | 22600 | 851 |
| 340 | 20241211 | 131200 | 27370022500 | 22600 | 22650 | 22650 | 22600 | 2545 |
| 341 | 20241211 | 131100 | 27312392850 | 22650 | 22650 | 22650 | 22600 | 758 |
| 342 | 20241211 | 131000 | 27295252850 | 22600 | 22600 | 22650 | 22600 | 353 |
| 343 | 20241211 | 130900 | 27287271300 | 22600 | 22650 | 22650 | 22600 | 1210 |
| 344 | 20241211 | 130800 | 27259885850 | 22650 | 22600 | 22650 | 22600 | 983 |
| 345 | 20241211 | 130700 | 27237663150 | 22650 | 22650 | 22650 | 22600 | 3338 |
| 346 | 20241211 | 130600 | 27162218700 | 22650 | 22600 | 22650 | 22550 | 584 |
| 347 | 20241211 | 130500 | 27149014850 | 22600 | 22550 | 22650 | 22550 | 1287 |
| 348 | 20241211 | 130400 | 27119943850 | 22550 | 22550 | 22650 | 22550 | 527 |
| 349 | 20241211 | 130300 | 27108042150 | 22550 | 22550 | 22600 | 22550 | 4115 |
| 350 | 20241211 | 130200 | 27015072850 | 22550 | 22550 | 22600 | 22550 | 663 |
| 351 | 20241211 | 130100 | 27000121900 | 22550 | 22550 | 22600 | 22500 | 3853 |
| 352 | 20241211 | 130000 | 26913238100 | 22550 | 22600 | 22600 | 22550 | 1973 |
| 353 | 20241211 | 125900 | 26868714850 | 22600 | 22550 | 22600 | 22550 | 718 |
| 354 | 20241211 | 125800 | 26852508400 | 22600 | 22550 | 22600 | 22550 | 1231 |
| 355 | 20241211 | 125700 | 26824741600 | 22600 | 22550 | 22600 | 22550 | 1468 |
| 356 | 20241211 | 125600 | 26791629750 | 22550 | 22550 | 22600 | 22550 | 639 |
| 357 | 20241211 | 125500 | 26777219750 | 22600 | 22550 | 22600 | 22550 | 865 |
| 358 | 20241211 | 125400 | 26757702800 | 22550 | 22550 | 22600 | 22550 | 2641 |
| 359 | 20241211 | 125300 | 26698125050 | 22550 | 22600 | 22650 | 22550 | 2141 |
| 360 | 20241211 | 125200 | 26649757600 | 22650 | 22600 | 22650 | 22600 | 209 |
| 361 | 20241211 | 125100 | 26645026800 | 22600 | 22600 | 22600 | 22550 | 3880 |
| 362 | 20241211 | 125000 | 26557383950 | 22600 | 22550 | 22600 | 22550 | 460 |
| 363 | 20241211 | 124900 | 26547002200 | 22550 | 22550 | 22600 | 22550 | 652 |
| 364 | 20241211 | 124800 | 26532298450 | 22550 | 22550 | 22600 | 22550 | 1886 |
| 365 | 20241211 | 124700 | 26489726550 | 22600 | 22550 | 22600 | 22550 | 404 |
| 366 | 20241211 | 124600 | 26480614600 | 22550 | 22550 | 22600 | 22550 | 3423 |
| 367 | 20241211 | 124500 | 26403413250 | 22550 | 22550 | 22600 | 22550 | 1374 |
| 368 | 20241211 | 124400 | 26372423850 | 22550 | 22600 | 22600 | 22550 | 2338 |
| 369 | 20241211 | 124300 | 26319614100 | 22600 | 22550 | 22600 | 22550 | 1439 |
| 370 | 20241211 | 124200 | 26287102850 | 22550 | 22550 | 22600 | 22550 | 1184 |
| 371 | 20241211 | 124100 | 26260401850 | 22550 | 22550 | 22600 | 22550 | 2358 |
| 372 | 20241211 | 124000 | 26207227100 | 22600 | 22600 | 22600 | 22550 | 714 |
| 373 | 20241211 | 123900 | 26191119700 | 22550 | 22550 | 22600 | 22550 | 2905 |
| 374 | 20241211 | 123800 | 26125606350 | 22550 | 22550 | 22550 | 22500 | 5104 |
| 375 | 20241211 | 123700 | 26010521050 | 22550 | 22550 | 22600 | 22550 | 4783 |
| 376 | 20241211 | 123600 | 25902663750 | 22550 | 22600 | 22600 | 22550 | 1657 |
| 377 | 20241211 | 123500 | 25865261700 | 22550 | 22550 | 22600 | 22550 | 1350 |
| 378 | 20241211 | 123400 | 25834776050 | 22550 | 22650 | 22650 | 22400 | 113636 |
| 379 | 20241211 | 123300 | 23272411000 | 22650 | 22650 | 22700 | 22650 | 2861 |
| 380 | 20241211 | 123200 | 23207556200 | 22700 | 22650 | 22700 | 22650 | 1507 |
| 381 | 20241211 | 123100 | 23173391300 | 22700 | 22650 | 22700 | 22650 | 7329 |
| 382 | 20241211 | 123000 | 23007284650 | 22650 | 22700 | 22750 | 22650 | 5011 |
| 383 | 20241211 | 122900 | 22893566550 | 22700 | 22700 | 22700 | 22700 | 445 |
| 384 | 20241211 | 122800 | 22883465050 | 22750 | 22700 | 22750 | 22700 | 1221 |
| 385 | 20241211 | 122700 | 22855694150 | 22700 | 22700 | 22750 | 22700 | 1376 |
| 386 | 20241211 | 122600 | 22824458900 | 22700 | 22700 | 22750 | 22700 | 7054 |
| 387 | 20241211 | 122500 | 22664332300 | 22700 | 22750 | 22750 | 22700 | 1966 |
| 388 | 20241211 | 122400 | 22619653450 | 22700 | 22700 | 22750 | 22700 | 337 |
| 389 | 20241211 | 122300 | 22612002200 | 22700 | 22700 | 22750 | 22700 | 1776 |
| 390 | 20241211 | 122200 | 22571686200 | 22700 | 22700 | 22750 | 22700 | 468 |
| 391 | 20241211 | 122100 | 22561061500 | 22700 | 22700 | 22750 | 22700 | 1138 |
| 392 | 20241211 | 122000 | 22535226700 | 22700 | 22750 | 22750 | 22700 | 869 |
| 393 | 20241211 | 121900 | 22515499350 | 22700 | 22750 | 22750 | 22700 | 492 |
| 394 | 20241211 | 121800 | 22504320200 | 22750 | 22700 | 22750 | 22700 | 1114 |
| 395 | 20241211 | 121700 | 22479022850 | 22700 | 22750 | 22750 | 22700 | 628 |
| 396 | 20241211 | 121600 | 22464766400 | 22700 | 22650 | 22750 | 22650 | 1848 |
| 397 | 20241211 | 121500 | 22422850350 | 22650 | 22700 | 22750 | 22650 | 3309 |
| 398 | 20241211 | 121400 | 22347751700 | 22700 | 22700 | 22750 | 22700 | 6431 |
| 399 | 20241211 | 121300 | 22201763600 | 22700 | 22700 | 22750 | 22700 | 1081 |
| 400 | 20241211 | 121200 | 22177219650 | 22700 | 22700 | 22750 | 22700 | 1629 |
| 401 | 20241211 | 121100 | 22140239900 | 22700 | 22700 | 22750 | 22700 | 1630 |
| 402 | 20241211 | 121000 | 22103238600 | 22700 | 22700 | 22750 | 22700 | 537 |
| 403 | 20241211 | 120900 | 22091048650 | 22700 | 22700 | 22750 | 22700 | 1501 |
| 404 | 20241211 | 120800 | 22056974300 | 22750 | 22700 | 22750 | 22700 | 827 |
| 405 | 20241211 | 120700 | 22038196750 | 22700 | 22700 | 22750 | 22700 | 624 |
| 406 | 20241211 | 120600 | 22024029250 | 22750 | 22750 | 22800 | 22700 | 1341 |
| 407 | 20241211 | 120500 | 21993555150 | 22750 | 22750 | 22800 | 22750 | 619 |
| 408 | 20241211 | 120400 | 21979461400 | 22750 | 22750 | 22800 | 22700 | 880 |
| 409 | 20241211 | 120300 | 21959426800 | 22800 | 22750 | 22800 | 22700 | 1467 |
| 410 | 20241211 | 120200 | 21926073550 | 22750 | 22750 | 22800 | 22750 | 1378 |
| 411 | 20241211 | 120100 | 21894723950 | 22750 | 22750 | 22800 | 22750 | 1236 |
| 412 | 20241211 | 120000 | 21866604850 | 22750 | 22800 | 22800 | 22750 | 459 |
| 413 | 20241211 | 115900 | 21856151400 | 22800 | 22750 | 22800 | 22750 | 1524 |
| 414 | 20241211 | 115800 | 21821470300 | 22750 | 22750 | 22800 | 22750 | 417 |
| 415 | 20241211 | 115700 | 21811978600 | 22700 | 22700 | 22750 | 22700 | 4921 |
| 416 | 20241211 | 115600 | 21700051000 | 22750 | 22750 | 22750 | 22700 | 2285 |
| 417 | 20241211 | 115500 | 21648123400 | 22750 | 22750 | 22750 | 22700 | 235 |
| 418 | 20241211 | 115400 | 21642782450 | 22750 | 22700 | 22750 | 22700 | 1145 |
| 419 | 20241211 | 115300 | 21616761700 | 22700 | 22700 | 22750 | 22700 | 931 |
| 420 | 20241211 | 115200 | 21595611100 | 22750 | 22700 | 22750 | 22700 | 4087 |
| 421 | 20241211 | 115100 | 21502835100 | 22700 | 22700 | 22700 | 22700 | 1728 |
| 422 | 20241211 | 115000 | 21463609500 | 22700 | 22700 | 22750 | 22700 | 717 |
| 423 | 20241211 | 114900 | 21447330300 | 22750 | 22750 | 22750 | 22700 | 806 |
| 424 | 20241211 | 114800 | 21429022050 | 22700 | 22700 | 22750 | 22700 | 1153 |
| 425 | 20241211 | 114700 | 21402841300 | 22700 | 22700 | 22750 | 22700 | 712 |
| 426 | 20241211 | 114600 | 21386677100 | 22700 | 22750 | 22750 | 22700 | 6746 |
| 427 | 20241211 | 114500 | 21233488950 | 22750 | 22750 | 22800 | 22750 | 636 |
| 428 | 20241211 | 114400 | 21219019600 | 22750 | 22750 | 22750 | 22750 | 777 |
| 429 | 20241211 | 114300 | 21201342850 | 22750 | 22800 | 22800 | 22750 | 1178 |
| 430 | 20241211 | 114200 | 21174530200 | 22750 | 22750 | 22750 | 22700 | 1532 |
| 431 | 20241211 | 114100 | 21139692200 | 22700 | 22700 | 22750 | 22700 | 1416 |
| 432 | 20241211 | 114000 | 21107526100 | 22700 | 22750 | 22750 | 22700 | 230 |
| 433 | 20241211 | 113900 | 21102299500 | 22800 | 22750 | 22800 | 22700 | 2495 |
| 434 | 20241211 | 113800 | 21045580550 | 22750 | 22700 | 22750 | 22700 | 351 |
| 435 | 20241211 | 113700 | 21037600400 | 22700 | 22750 | 22750 | 22700 | 4979 |
| 436 | 20241211 | 113600 | 20924340200 | 22750 | 22750 | 22800 | 22700 | 1236 |
| 437 | 20241211 | 113500 | 20896220400 | 22750 | 22750 | 22750 | 22700 | 1148 |
| 438 | 20241211 | 113400 | 20870137550 | 22700 | 22700 | 22750 | 22700 | 821 |
| 439 | 20241211 | 113300 | 20851470250 | 22700 | 22700 | 22750 | 22700 | 1154 |
| 440 | 20241211 | 113200 | 20825228800 | 22700 | 22750 | 22750 | 22700 | 682 |
| 441 | 20241211 | 113100 | 20809734000 | 22700 | 22750 | 22750 | 22700 | 1868 |
| 442 | 20241211 | 113000 | 20767274450 | 22750 | 22700 | 22750 | 22700 | 1110 |
| 443 | 20241211 | 112900 | 20742063850 | 22700 | 22750 | 22750 | 22700 | 2769 |
| 444 | 20241211 | 112800 | 20679072600 | 22800 | 22750 | 22800 | 22750 | 749 |
| 445 | 20241211 | 112700 | 20662030800 | 22750 | 22750 | 22800 | 22750 | 369 |
| 446 | 20241211 | 112600 | 20653634150 | 22750 | 22800 | 22800 | 22750 | 597 |
| 447 | 20241211 | 112500 | 20640051250 | 22750 | 22750 | 22750 | 22750 | 1617 |
| 448 | 20241211 | 112400 | 20603264500 | 22750 | 22750 | 22750 | 22700 | 3078 |
| 449 | 20241211 | 112300 | 20533248650 | 22700 | 22700 | 22750 | 22700 | 462 |
| 450 | 20241211 | 112200 | 20522753000 | 22750 | 22750 | 22750 | 22700 | 330 |
| 451 | 20241211 | 112100 | 20515252450 | 22700 | 22750 | 22750 | 22700 | 1901 |
| 452 | 20241211 | 112000 | 20472005600 | 22750 | 22750 | 22800 | 22750 | 965 |
| 453 | 20241211 | 111900 | 20450051000 | 22750 | 22750 | 22800 | 22750 | 1323 |
| 454 | 20241211 | 111800 | 20419949850 | 22750 | 22750 | 22750 | 22750 | 2046 |
| 455 | 20241211 | 111700 | 20373403350 | 22750 | 22750 | 22800 | 22700 | 9953 |
| 456 | 20241211 | 111600 | 20146986450 | 22800 | 22750 | 22800 | 22750 | 1718 |
| 457 | 20241211 | 111500 | 20107900850 | 22750 | 22800 | 22800 | 22750 | 496 |
| 458 | 20241211 | 111400 | 20096614350 | 22800 | 22800 | 22800 | 22750 | 2187 |
| 459 | 20241211 | 111300 | 20046857300 | 22800 | 22700 | 22800 | 22700 | 4838 |
| 460 | 20241211 | 111200 | 19936875650 | 22700 | 22750 | 22750 | 22700 | 1475 |
| 461 | 20241211 | 111100 | 19903386950 | 22750 | 22750 | 22750 | 22700 | 2298 |
| 462 | 20241211 | 111000 | 19851185200 | 22750 | 22800 | 22800 | 22700 | 14101 |
| 463 | 20241211 | 110900 | 19530404800 | 22750 | 22800 | 22800 | 22750 | 1884 |
| 464 | 20241211 | 110800 | 19487542750 | 22750 | 22850 | 22850 | 22750 | 5429 |
| 465 | 20241211 | 110700 | 19363758900 | 22800 | 22800 | 22850 | 22800 | 871 |
| 466 | 20241211 | 110600 | 19343891950 | 22800 | 22800 | 22850 | 22800 | 3703 |
| 467 | 20241211 | 110500 | 19259455600 | 22850 | 22850 | 22900 | 22850 | 2025 |
| 468 | 20241211 | 110400 | 19213184000 | 22900 | 22850 | 22900 | 22850 | 803 |
| 469 | 20241211 | 110300 | 19194832150 | 22850 | 22850 | 22850 | 22800 | 4813 |
| 470 | 20241211 | 110200 | 19084992350 | 22850 | 22850 | 22850 | 22800 | 1409 |
| 471 | 20241211 | 110100 | 19052821800 | 22850 | 22800 | 22850 | 22800 | 3992 |
| 472 | 20241211 | 110000 | 18961641550 | 22800 | 22800 | 22850 | 22800 | 1216 |
| 473 | 20241211 | 105900 | 18933886700 | 22800 | 22800 | 22850 | 22800 | 1782 |
| 474 | 20241211 | 105800 | 18893249450 | 22800 | 22800 | 22800 | 22750 | 1038 |
| 475 | 20241211 | 105700 | 18869611700 | 22800 | 22800 | 22850 | 22800 | 5431 |
| 476 | 20241211 | 105600 | 18745784400 | 22800 | 22800 | 22850 | 22800 | 1223 |
| 477 | 20241211 | 105500 | 18717898500 | 22800 | 22800 | 22850 | 22750 | 4832 |
| 478 | 20241211 | 105400 | 18607740650 | 22750 | 22750 | 22800 | 22750 | 3741 |
| 479 | 20241211 | 105300 | 18522572550 | 22750 | 22750 | 22800 | 22750 | 3147 |
| 480 | 20241211 | 105200 | 18450975150 | 22800 | 22750 | 22800 | 22750 | 2450 |
| 481 | 20241211 | 105100 | 18395230950 | 22800 | 22800 | 22850 | 22750 | 7902 |
| 482 | 20241211 | 105000 | 18215140000 | 22800 | 22850 | 22850 | 22800 | 1853 |
| 483 | 20241211 | 104900 | 18172822350 | 22850 | 22850 | 22900 | 22800 | 2094 |
| 484 | 20241211 | 104800 | 18124988500 | 22850 | 22850 | 22900 | 22800 | 1536 |
| 485 | 20241211 | 104700 | 18089883950 | 22800 | 22850 | 22900 | 22800 | 1601 |
| 486 | 20241211 | 104600 | 18053302450 | 22850 | 22850 | 22900 | 22850 | 1116 |
| 487 | 20241211 | 104500 | 18027801350 | 22850 | 22850 | 22900 | 22850 | 827 |
| 488 | 20241211 | 104400 | 18008900550 | 22850 | 22800 | 22900 | 22800 | 1060 |
| 489 | 20241211 | 104300 | 17984693150 | 22800 | 22900 | 22900 | 22800 | 1551 |
| 490 | 20241211 | 104200 | 17949247200 | 22850 | 22850 | 22850 | 22850 | 2286 |
| 491 | 20241211 | 104100 | 17897012100 | 22900 | 22900 | 22900 | 22850 | 1756 |
| 492 | 20241211 | 104000 | 17856878800 | 22900 | 22850 | 22900 | 22850 | 1529 |
| 493 | 20241211 | 103900 | 17821939750 | 22900 | 22900 | 22900 | 22850 | 852 |
| 494 | 20241211 | 103800 | 17802452800 | 22850 | 22850 | 22900 | 22850 | 712 |
| 495 | 20241211 | 103700 | 17786181000 | 22850 | 22850 | 22900 | 22850 | 1688 |
| 496 | 20241211 | 103600 | 17747599700 | 22900 | 22950 | 22950 | 22850 | 2184 |
| 497 | 20241211 | 103500 | 17697589950 | 22950 | 22900 | 22950 | 22850 | 3440 |
| 498 | 20241211 | 103400 | 17618835000 | 22850 | 22850 | 22900 | 22850 | 771 |
| 499 | 20241211 | 103300 | 17601207300 | 22900 | 22900 | 22900 | 22850 | 1045 |
| 500 | 20241211 | 103200 | 17577323450 | 22900 | 22900 | 22900 | 22850 | 845 |
| 501 | 20241211 | 103100 | 17557999550 | 22900 | 22850 | 22950 | 22850 | 1412 |
| 502 | 20241211 | 103000 | 17525684300 | 22850 | 22800 | 22900 | 22800 | 10248 |
| 503 | 20241211 | 102900 | 17291858900 | 22800 | 22800 | 22800 | 22750 | 2378 |
| 504 | 20241211 | 102800 | 17237749200 | 22800 | 22850 | 22850 | 22800 | 10533 |
| 505 | 20241211 | 102700 | 16997595950 | 22800 | 22800 | 22850 | 22800 | 1952 |
| 506 | 20241211 | 102600 | 16953075250 | 22850 | 22850 | 22850 | 22800 | 4021 |
| 507 | 20241211 | 102500 | 16861385800 | 22850 | 22850 | 22850 | 22800 | 5109 |
| 508 | 20241211 | 102400 | 16744657950 | 22850 | 22950 | 22950 | 22850 | 7155 |
| 509 | 20241211 | 102300 | 16580812700 | 22950 | 22950 | 22950 | 22900 | 4539 |
| 510 | 20241211 | 102200 | 16476687800 | 22950 | 22900 | 22950 | 22900 | 1155 |
| 511 | 20241211 | 102100 | 16450193950 | 22950 | 22900 | 22950 | 22850 | 3164 |
| 512 | 20241211 | 102000 | 16377689450 | 22900 | 22900 | 22950 | 22900 | 1769 |
| 513 | 20241211 | 101900 | 16337176700 | 22900 | 22900 | 22950 | 22900 | 3707 |
| 514 | 20241211 | 101800 | 16252280900 | 22950 | 22900 | 22950 | 22850 | 2265 |
| 515 | 20241211 | 101700 | 16200421950 | 22900 | 22900 | 22900 | 22850 | 1567 |
| 516 | 20241211 | 101600 | 16164547200 | 22900 | 22850 | 22900 | 22850 | 3202 |
| 517 | 20241211 | 101500 | 16091250750 | 22850 | 22850 | 22900 | 22800 | 5341 |
| 518 | 20241211 | 101400 | 15969184400 | 22900 | 22850 | 22900 | 22800 | 2028 |
| 519 | 20241211 | 101300 | 15922844600 | 22850 | 22750 | 22850 | 22750 | 8608 |
| 520 | 20241211 | 101200 | 15726580050 | 22800 | 22800 | 22800 | 22750 | 2753 |
| 521 | 20241211 | 101100 | 15663917450 | 22750 | 22750 | 22800 | 22750 | 5057 |
| 522 | 20241211 | 101000 | 15548858300 | 22800 | 22800 | 22850 | 22750 | 12854 |
| 523 | 20241211 | 100900 | 15255849450 | 22800 | 22850 | 22900 | 22750 | 20157 |
| 524 | 20241211 | 100800 | 14795710250 | 22900 | 22850 | 22950 | 22850 | 7536 |
| 525 | 20241211 | 100700 | 14623148950 | 22850 | 22900 | 22900 | 22850 | 3483 |
| 526 | 20241211 | 100600 | 14543442050 | 22900 | 22950 | 23000 | 22900 | 18675 |
| 527 | 20241211 | 100500 | 14115573950 | 22950 | 22900 | 22950 | 22900 | 1053 |
| 528 | 20241211 | 100400 | 14091429050 | 22900 | 22900 | 22950 | 22900 | 3080 |
| 529 | 20241211 | 100300 | 14020817000 | 22950 | 22950 | 23000 | 22900 | 2541 |
| 530 | 20241211 | 100200 | 13962498900 | 22950 | 22900 | 23000 | 22900 | 6502 |
| 531 | 20241211 | 100100 | 13813306700 | 22950 | 22900 | 22950 | 22850 | 2953 |
| 532 | 20241211 | 100000 | 13745685300 | 22900 | 22950 | 22950 | 22850 | 7506 |
| 533 | 20241211 | 095900 | 13573775800 | 22900 | 22950 | 22950 | 22850 | 1717 |
| 534 | 20241211 | 095800 | 13534416050 | 22900 | 22850 | 22900 | 22850 | 3105 |
| 535 | 20241211 | 095700 | 13463409200 | 22900 | 22900 | 22900 | 22850 | 3683 |
| 536 | 20241211 | 095600 | 13379216350 | 22900 | 22950 | 22950 | 22900 | 4375 |
| 537 | 20241211 | 095500 | 13279022550 | 22950 | 22850 | 22950 | 22850 | 2229 |
| 538 | 20241211 | 095400 | 13228022300 | 22800 | 23000 | 23050 | 22800 | 21672 |
| 539 | 20241211 | 095300 | 12731436100 | 23050 | 23050 | 23050 | 23000 | 2045 |
| 540 | 20241211 | 095200 | 12684309250 | 23000 | 23050 | 23100 | 22950 | 11815 |
| 541 | 20241211 | 095100 | 12412262200 | 23100 | 23100 | 23150 | 23050 | 3805 |
| 542 | 20241211 | 095000 | 12324381000 | 23050 | 23100 | 23150 | 23050 | 3711 |
| 543 | 20241211 | 094900 | 12238685150 | 23100 | 23100 | 23100 | 23050 | 6826 |
| 544 | 20241211 | 094800 | 12081036600 | 23100 | 23100 | 23150 | 23050 | 3671 |
| 545 | 20241211 | 094700 | 11996242500 | 23100 | 23100 | 23150 | 23050 | 3209 |
| 546 | 20241211 | 094600 | 11922030500 | 23100 | 23000 | 23100 | 23000 | 24302 |
| 547 | 20241211 | 094500 | 11361799000 | 22950 | 23000 | 23050 | 22950 | 18665 |
| 548 | 20241211 | 094400 | 10932642550 | 23000 | 23100 | 23100 | 23000 | 8923 |
| 549 | 20241211 | 094300 | 10726957650 | 23100 | 23150 | 23200 | 23100 | 20388 |
| 550 | 20241211 | 094200 | 10254799550 | 23200 | 23200 | 23250 | 23150 | 30255 |
| 551 | 20241211 | 094100 | 9552564600 | 23200 | 23100 | 23250 | 23000 | 44593 |
| 552 | 20241211 | 094000 | 8520208700 | 23100 | 22900 | 23100 | 22850 | 46742 |
| 553 | 20241211 | 093900 | 7445978300 | 22850 | 22850 | 22900 | 22850 | 3227 |
| 554 | 20241211 | 093800 | 7372200000 | 22850 | 22850 | 22850 | 22800 | 1740 |
| 555 | 20241211 | 093700 | 7332481900 | 22850 | 22850 | 22900 | 22800 | 5531 |
| 556 | 20241211 | 093600 | 7206082950 | 22850 | 22850 | 22900 | 22800 | 4649 |
| 557 | 20241211 | 093500 | 7099859950 | 22900 | 22800 | 22900 | 22800 | 4898 |
| 558 | 20241211 | 093400 | 6987946900 | 22800 | 22800 | 22850 | 22750 | 3699 |
| 559 | 20241211 | 093300 | 6903659950 | 22750 | 22750 | 22800 | 22750 | 4072 |
| 560 | 20241211 | 093200 | 6810946100 | 22750 | 22750 | 22800 | 22700 | 7578 |
| 561 | 20241211 | 093100 | 6638579350 | 22750 | 22700 | 22750 | 22700 | 3589 |
| 562 | 20241211 | 093000 | 6557092800 | 22700 | 22750 | 22800 | 22700 | 14100 |
| 563 | 20241211 | 092900 | 6236807250 | 22800 | 22800 | 22850 | 22750 | 9928 |
| 564 | 20241211 | 092800 | 6010573250 | 22800 | 22850 | 22900 | 22800 | 3867 |
| 565 | 20241211 | 092700 | 5922224350 | 22850 | 22850 | 22900 | 22800 | 5823 |
| 566 | 20241211 | 092600 | 5789202200 | 22800 | 22800 | 22850 | 22750 | 8767 |
| 567 | 20241211 | 092500 | 5589152700 | 22800 | 22850 | 22900 | 22800 | 12170 |
| 568 | 20241211 | 092400 | 5311528150 | 22850 | 22850 | 22900 | 22850 | 1381 |
| 569 | 20241211 | 092300 | 5279962750 | 22900 | 22850 | 22900 | 22850 | 1002 |
| 570 | 20241211 | 092200 | 5257050800 | 22850 | 22850 | 22900 | 22850 | 4811 |
| 571 | 20241211 | 092100 | 5147031850 | 22850 | 22900 | 22900 | 22850 | 1782 |
| 572 | 20241211 | 092000 | 5106275500 | 22900 | 22850 | 22900 | 22850 | 7130 |
| 573 | 20241211 | 091900 | 4943007450 | 22900 | 22950 | 22950 | 22900 | 7338 |
| 574 | 20241211 | 091800 | 4774899250 | 22950 | 22850 | 22950 | 22850 | 12737 |
| 575 | 20241211 | 091700 | 4483060700 | 22850 | 22800 | 22900 | 22800 | 4917 |
| 576 | 20241211 | 091600 | 4370708850 | 22800 | 22800 | 22850 | 22700 | 5085 |
| 577 | 20241211 | 091500 | 4254865350 | 22750 | 22700 | 22800 | 22700 | 11106 |
| 578 | 20241211 | 091400 | 4002584600 | 22700 | 22800 | 22800 | 22700 | 5008 |
| 579 | 20241211 | 091300 | 3888664100 | 22800 | 22850 | 22850 | 22750 | 5907 |
| 580 | 20241211 | 091200 | 3754041550 | 22850 | 22900 | 22900 | 22800 | 3876 |
| 581 | 20241211 | 091100 | 3665627350 | 22900 | 22950 | 22950 | 22850 | 11551 |
| 582 | 20241211 | 091000 | 3401572400 | 22900 | 22950 | 22950 | 22900 | 6196 |
| 583 | 20241211 | 090900 | 3259660850 | 22950 | 22900 | 22950 | 22850 | 9136 |
| 584 | 20241211 | 090800 | 3050423350 | 22900 | 22900 | 22950 | 22850 | 11788 |
| 585 | 20241211 | 090700 | 2780423150 | 22900 | 22850 | 22950 | 22800 | 14400 |
| 586 | 20241211 | 090600 | 2450524950 | 22850 | 22700 | 22850 | 22700 | 10069 |
| 587 | 20241211 | 090500 | 2220951350 | 22700 | 22750 | 22750 | 22650 | 16492 |
| 588 | 20241211 | 090400 | 1846873200 | 22750 | 22700 | 22800 | 22700 | 4839 |
| 589 | 20241211 | 090300 | 1736841400 | 22700 | 22650 | 22750 | 22650 | 10801 |
| 590 | 20241211 | 090200 | 1491816150 | 22650 | 22700 | 22700 | 22650 | 6713 |
| 591 | 20241211 | 090100 | 1339715100 | 22700 | 22650 | 22750 | 22600 | 10054 |
| 592 | 20241211 | 090000 | 1111931550 | 22650 | 22850 | 22900 | 22650 | 45885 |