33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 190100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 3 | 20241203 | 190000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20241203 | 185900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20241203 | 185800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20241203 | 185700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20241203 | 185600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20241203 | 185500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20241203 | 185400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20241203 | 185300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20241203 | 185200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20241203 | 185100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20241203 | 185000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20241203 | 184900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20241203 | 184800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20241203 | 184700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20241203 | 184600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20241203 | 184500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20241203 | 184400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20241203 | 184300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20241203 | 184200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20241203 | 184100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20241203 | 184000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20241203 | 183900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20241203 | 183800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20241203 | 183700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20241203 | 183600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20241203 | 183500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20241203 | 183400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20241203 | 183300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20241203 | 183200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20241203 | 183100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 33 | 20241203 | 183000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20241203 | 182900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20241203 | 182800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20241203 | 182700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20241203 | 182600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20241203 | 182500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20241203 | 182400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20241203 | 182300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20241203 | 182200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20241203 | 182100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20241203 | 182000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20241203 | 181900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20241203 | 181800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20241203 | 181700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20241203 | 181600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20241203 | 181500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20241203 | 181400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20241203 | 181300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20241203 | 181200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20241203 | 181100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20241203 | 181000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20241203 | 180900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20241203 | 180800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20241203 | 180700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20241203 | 180600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20241203 | 180500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20241203 | 180400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20241203 | 180300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20241203 | 180200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20241203 | 180100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 63 | 20241203 | 180000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20241203 | 175900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20241203 | 175800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20241203 | 175700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20241203 | 175600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20241203 | 175500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20241203 | 175400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20241203 | 175300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20241203 | 175200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20241203 | 175100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20241203 | 175000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20241203 | 174900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20241203 | 174800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20241203 | 174700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20241203 | 174600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20241203 | 174500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20241203 | 174400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20241203 | 174300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20241203 | 174200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20241203 | 174100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20241203 | 174000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20241203 | 173900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20241203 | 173800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20241203 | 173700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20241203 | 173600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20241203 | 173500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20241203 | 173400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20241203 | 173300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20241203 | 173200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20241203 | 173100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 93 | 20241203 | 173000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20241203 | 172900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20241203 | 172800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20241203 | 172700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20241203 | 172600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20241203 | 172500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20241203 | 172400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20241203 | 172300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20241203 | 172200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20241203 | 172100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20241203 | 172000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20241203 | 171900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20241203 | 171800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20241203 | 171700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20241203 | 171600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20241203 | 171500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20241203 | 171400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20241203 | 171300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20241203 | 171200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20241203 | 171100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20241203 | 171000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20241203 | 170900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20241203 | 170800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20241203 | 170700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20241203 | 170600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20241203 | 170500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20241203 | 170400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20241203 | 170300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20241203 | 170200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20241203 | 170100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 123 | 20241203 | 170000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20241203 | 165900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20241203 | 165800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20241203 | 165700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20241203 | 165600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20241203 | 165500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20241203 | 165400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20241203 | 165300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20241203 | 165200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20241203 | 165100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20241203 | 165000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20241203 | 164900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20241203 | 164800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20241203 | 164700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20241203 | 164600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20241203 | 164500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20241203 | 164400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20241203 | 164300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20241203 | 164200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20241203 | 164100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20241203 | 164000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20241203 | 163900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20241203 | 163800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20241203 | 163700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20241203 | 163600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20241203 | 163500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20241203 | 163400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20241203 | 163300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20241203 | 163200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20241203 | 163100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 153 | 20241203 | 163000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20241203 | 162900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20241203 | 162800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20241203 | 162700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20241203 | 162600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20241203 | 162500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20241203 | 162400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20241203 | 162300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20241203 | 162200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20241203 | 162100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20241203 | 162000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20241203 | 161900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20241203 | 161800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20241203 | 161700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20241203 | 161600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20241203 | 161500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20241203 | 161400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20241203 | 161300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20241203 | 161200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20241203 | 161100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20241203 | 161000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20241203 | 160900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20241203 | 160800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20241203 | 160700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20241203 | 160600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20241203 | 160500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20241203 | 160400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20241203 | 160300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20241203 | 160200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20241203 | 160100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 183 | 20241203 | 160000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20241203 | 155900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20241203 | 155800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20241203 | 155700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20241203 | 155600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20241203 | 155500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20241203 | 155400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20241203 | 155300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20241203 | 155200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20241203 | 155100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20241203 | 155000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20241203 | 154900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20241203 | 154800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20241203 | 154700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20241203 | 154600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20241203 | 154500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20241203 | 154400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20241203 | 154300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20241203 | 154200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20241203 | 154100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20241203 | 154000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20241203 | 153900 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20241203 | 153800 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20241203 | 153700 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20241203 | 153600 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20241203 | 153500 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20241203 | 153400 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20241203 | 153300 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20241203 | 153200 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20241203 | 153100 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 213 | 20241203 | 153000 | 40695274600 | 22250 | 22250 | 22250 | 22250 | 20038 |
| 214 | 20241203 | 152900 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20241203 | 152800 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20241203 | 152700 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20241203 | 152600 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20241203 | 152500 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20241203 | 152400 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20241203 | 152300 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20241203 | 152200 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20241203 | 152100 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20241203 | 152000 | 40249429100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20241203 | 151900 | 40249429100 | 22300 | 22200 | 22300 | 22150 | 9669 |
| 225 | 20241203 | 151800 | 40034359300 | 22250 | 22250 | 22300 | 22200 | 3883 |
| 226 | 20241203 | 151700 | 39947960250 | 22200 | 22200 | 22300 | 22150 | 1873 |
| 227 | 20241203 | 151600 | 39906360550 | 22200 | 22150 | 22250 | 22150 | 1749 |
| 228 | 20241203 | 151500 | 39867519150 | 22150 | 22300 | 22350 | 22150 | 5919 |
| 229 | 20241203 | 151400 | 39735669450 | 22300 | 22000 | 22300 | 22000 | 6000 |
| 230 | 20241203 | 151300 | 39602644500 | 22000 | 22050 | 22150 | 22000 | 2514 |
| 231 | 20241203 | 151200 | 39547242600 | 22050 | 22100 | 22150 | 22050 | 2510 |
| 232 | 20241203 | 151100 | 39491800400 | 22150 | 22050 | 22150 | 22000 | 2585 |
| 233 | 20241203 | 151000 | 39434855200 | 22100 | 22000 | 22150 | 21950 | 3984 |
| 234 | 20241203 | 150900 | 39346886400 | 22000 | 22050 | 22150 | 21950 | 4390 |
| 235 | 20241203 | 150800 | 39250152450 | 22050 | 22100 | 22150 | 22050 | 1819 |
| 236 | 20241203 | 150700 | 39209991600 | 22100 | 22050 | 22200 | 22000 | 4524 |
| 237 | 20241203 | 150600 | 39109956850 | 22050 | 22000 | 22150 | 21900 | 9940 |
| 238 | 20241203 | 150500 | 38891059250 | 22000 | 22100 | 22150 | 22000 | 7339 |
| 239 | 20241203 | 150400 | 38729319100 | 22100 | 22150 | 22200 | 22000 | 9940 |
| 240 | 20241203 | 150300 | 38509847150 | 22150 | 22150 | 22250 | 22150 | 2473 |
| 241 | 20241203 | 150200 | 38455019950 | 22200 | 22250 | 22300 | 22050 | 30120 |
| 242 | 20241203 | 150100 | 37787429300 | 22250 | 22400 | 22450 | 22250 | 6356 |
| 243 | 20241203 | 150000 | 37645558300 | 22400 | 22700 | 22750 | 22400 | 14664 |
| 244 | 20241203 | 145900 | 37314897100 | 22700 | 22600 | 22800 | 22550 | 37860 |
| 245 | 20241203 | 145800 | 36455936450 | 22550 | 22450 | 22600 | 22400 | 16374 |
| 246 | 20241203 | 145700 | 36087084800 | 22450 | 22400 | 22450 | 22400 | 2071 |
| 247 | 20241203 | 145600 | 36040620900 | 22400 | 22350 | 22450 | 22350 | 2831 |
| 248 | 20241203 | 145500 | 35977179000 | 22400 | 22300 | 22400 | 22250 | 3261 |
| 249 | 20241203 | 145400 | 35904288150 | 22300 | 22300 | 22350 | 22250 | 2671 |
| 250 | 20241203 | 145300 | 35844744950 | 22350 | 22300 | 22400 | 22300 | 3638 |
| 251 | 20241203 | 145200 | 35763468750 | 22300 | 22350 | 22350 | 22250 | 3195 |
| 252 | 20241203 | 145100 | 35692179200 | 22350 | 22350 | 22400 | 22300 | 2992 |
| 253 | 20241203 | 145000 | 35625281350 | 22350 | 22350 | 22400 | 22350 | 1543 |
| 254 | 20241203 | 144900 | 35590745050 | 22400 | 22350 | 22450 | 22350 | 1959 |
| 255 | 20241203 | 144800 | 35546899000 | 22350 | 22400 | 22450 | 22350 | 1335 |
| 256 | 20241203 | 144700 | 35517008400 | 22400 | 22450 | 22500 | 22300 | 4526 |
| 257 | 20241203 | 144600 | 35415480050 | 22450 | 22350 | 22450 | 22300 | 2678 |
| 258 | 20241203 | 144500 | 35355552200 | 22300 | 22350 | 22350 | 22300 | 4249 |
| 259 | 20241203 | 144400 | 35260650600 | 22300 | 22250 | 22350 | 22200 | 3046 |
| 260 | 20241203 | 144300 | 35192748800 | 22250 | 22300 | 22350 | 22200 | 3328 |
| 261 | 20241203 | 144200 | 35118700350 | 22250 | 22250 | 22300 | 22150 | 17029 |
| 262 | 20241203 | 144100 | 34740266200 | 22300 | 22300 | 22400 | 22300 | 2978 |
| 263 | 20241203 | 144000 | 34673792600 | 22350 | 22450 | 22450 | 22300 | 12077 |
| 264 | 20241203 | 143900 | 34403476200 | 22450 | 22450 | 22500 | 22400 | 8094 |
| 265 | 20241203 | 143800 | 34221752600 | 22450 | 22450 | 22500 | 22400 | 10166 |
| 266 | 20241203 | 143700 | 33993352950 | 22500 | 22400 | 22550 | 22400 | 18297 |
| 267 | 20241203 | 143600 | 33581924250 | 22450 | 22300 | 22450 | 22250 | 12596 |
| 268 | 20241203 | 143500 | 33300557600 | 22300 | 22300 | 22350 | 22300 | 2340 |
| 269 | 20241203 | 143400 | 33248343350 | 22300 | 22300 | 22350 | 22250 | 4672 |
| 270 | 20241203 | 143300 | 33144210800 | 22300 | 22300 | 22350 | 22250 | 4988 |
| 271 | 20241203 | 143200 | 33033052600 | 22350 | 22400 | 22400 | 22300 | 4442 |
| 272 | 20241203 | 143100 | 32933848950 | 22400 | 22400 | 22400 | 22350 | 990 |
| 273 | 20241203 | 143000 | 32911702850 | 22350 | 22400 | 22450 | 22350 | 2183 |
| 274 | 20241203 | 142900 | 32862876400 | 22450 | 22400 | 22450 | 22350 | 2432 |
| 275 | 20241203 | 142800 | 32808401150 | 22350 | 22350 | 22400 | 22350 | 2165 |
| 276 | 20241203 | 142700 | 32759970700 | 22400 | 22350 | 22400 | 22350 | 991 |
| 277 | 20241203 | 142600 | 32737783650 | 22400 | 22300 | 22400 | 22300 | 901 |
| 278 | 20241203 | 142500 | 32717645400 | 22350 | 22300 | 22400 | 22300 | 1056 |
| 279 | 20241203 | 142400 | 32694025950 | 22300 | 22250 | 22400 | 22200 | 6568 |
| 280 | 20241203 | 142300 | 32547711000 | 22300 | 22300 | 22350 | 22200 | 5101 |
| 281 | 20241203 | 142200 | 32434234400 | 22250 | 22350 | 22350 | 22250 | 3683 |
| 282 | 20241203 | 142100 | 32352089050 | 22400 | 22300 | 22400 | 22300 | 1133 |
| 283 | 20241203 | 142000 | 32326767850 | 22300 | 22400 | 22400 | 22250 | 2606 |
| 284 | 20241203 | 141900 | 32268659900 | 22350 | 22400 | 22400 | 22350 | 3431 |
| 285 | 20241203 | 141800 | 32191882400 | 22400 | 22350 | 22450 | 22350 | 2278 |
| 286 | 20241203 | 141700 | 32140864500 | 22400 | 22350 | 22400 | 22350 | 1821 |
| 287 | 20241203 | 141600 | 32100130950 | 22350 | 22300 | 22400 | 22300 | 1490 |
| 288 | 20241203 | 141500 | 32066827700 | 22300 | 22350 | 22450 | 22300 | 2599 |
| 289 | 20241203 | 141400 | 32008708700 | 22400 | 22450 | 22450 | 22350 | 3763 |
| 290 | 20241203 | 141300 | 31924404850 | 22400 | 22350 | 22400 | 22350 | 2439 |
| 291 | 20241203 | 141200 | 31869802900 | 22350 | 22400 | 22400 | 22350 | 844 |
| 292 | 20241203 | 141100 | 31850916700 | 22350 | 22400 | 22400 | 22350 | 1304 |
| 293 | 20241203 | 141000 | 31821722000 | 22350 | 22400 | 22450 | 22300 | 2588 |
| 294 | 20241203 | 140900 | 31763763650 | 22350 | 22350 | 22400 | 22350 | 1589 |
| 295 | 20241203 | 140800 | 31728203100 | 22350 | 22300 | 22400 | 22300 | 2869 |
| 296 | 20241203 | 140700 | 31664111800 | 22350 | 22300 | 22350 | 22250 | 3677 |
| 297 | 20241203 | 140600 | 31582074800 | 22300 | 22300 | 22300 | 22250 | 1238 |
| 298 | 20241203 | 140500 | 31554495550 | 22250 | 22250 | 22300 | 22250 | 1429 |
| 299 | 20241203 | 140400 | 31522659250 | 22250 | 22250 | 22350 | 22200 | 5121 |
| 300 | 20241203 | 140300 | 31408697900 | 22300 | 22250 | 22300 | 22250 | 1921 |
| 301 | 20241203 | 140200 | 31365937050 | 22300 | 22350 | 22350 | 22250 | 2320 |
| 302 | 20241203 | 140100 | 31314218100 | 22350 | 22250 | 22350 | 22250 | 2567 |
| 303 | 20241203 | 140000 | 31256948300 | 22250 | 22300 | 22300 | 22250 | 1773 |
| 304 | 20241203 | 135900 | 31217443100 | 22300 | 22300 | 22300 | 22250 | 938 |
| 305 | 20241203 | 135800 | 31196540350 | 22250 | 22300 | 22300 | 22200 | 1956 |
| 306 | 20241203 | 135700 | 31152985650 | 22300 | 22250 | 22300 | 22200 | 1309 |
| 307 | 20241203 | 135600 | 31123848250 | 22200 | 22250 | 22250 | 22200 | 787 |
| 308 | 20241203 | 135500 | 31106344300 | 22200 | 22250 | 22300 | 22200 | 1875 |
| 309 | 20241203 | 135400 | 31064619200 | 22200 | 22200 | 22250 | 22200 | 1426 |
| 310 | 20241203 | 135300 | 31032936450 | 22200 | 22200 | 22250 | 22200 | 1442 |
| 311 | 20241203 | 135200 | 31000896300 | 22250 | 22250 | 22250 | 22200 | 3065 |
| 312 | 20241203 | 135100 | 30932752900 | 22200 | 22200 | 22250 | 22200 | 2518 |
| 313 | 20241203 | 135000 | 30876822350 | 22200 | 22300 | 22350 | 22200 | 4219 |
| 314 | 20241203 | 134900 | 30782911600 | 22300 | 22300 | 22350 | 22250 | 2216 |
| 315 | 20241203 | 134800 | 30733446450 | 22250 | 22200 | 22300 | 22200 | 2033 |
| 316 | 20241203 | 134700 | 30688214550 | 22200 | 22350 | 22350 | 22150 | 4420 |
| 317 | 20241203 | 134600 | 30589949650 | 22300 | 22250 | 22350 | 22250 | 2592 |
| 318 | 20241203 | 134500 | 30532152200 | 22250 | 22300 | 22350 | 22200 | 3722 |
| 319 | 20241203 | 134400 | 30449324750 | 22350 | 22300 | 22400 | 22250 | 2318 |
| 320 | 20241203 | 134300 | 30397559050 | 22250 | 22200 | 22350 | 22150 | 3737 |
| 321 | 20241203 | 134200 | 30314360800 | 22200 | 22200 | 22350 | 22150 | 5568 |
| 322 | 20241203 | 134100 | 30190447950 | 22200 | 22300 | 22300 | 22150 | 3560 |
| 323 | 20241203 | 134000 | 30111387300 | 22250 | 22350 | 22350 | 22150 | 15432 |
| 324 | 20241203 | 133900 | 29768169000 | 22350 | 22250 | 22350 | 22200 | 2719 |
| 325 | 20241203 | 133800 | 29707579600 | 22200 | 22250 | 22300 | 22150 | 6589 |
| 326 | 20241203 | 133700 | 29561129250 | 22250 | 22400 | 22450 | 22250 | 19228 |
| 327 | 20241203 | 133600 | 29131741600 | 22400 | 22400 | 22550 | 22400 | 18126 |
| 328 | 20241203 | 133500 | 28724770200 | 22400 | 22450 | 22750 | 22350 | 65498 |
| 329 | 20241203 | 133400 | 27246545900 | 22450 | 22150 | 22500 | 22150 | 42921 |
| 330 | 20241203 | 133300 | 26284475550 | 22150 | 22250 | 22250 | 22100 | 5207 |
| 331 | 20241203 | 133200 | 26168890950 | 22200 | 22200 | 22250 | 22150 | 4377 |
| 332 | 20241203 | 133100 | 26071752200 | 22200 | 22250 | 22300 | 22150 | 17628 |
| 333 | 20241203 | 133000 | 25680014050 | 22300 | 22100 | 22300 | 22050 | 17182 |
| 334 | 20241203 | 132900 | 25298368650 | 22100 | 22100 | 22200 | 22050 | 5490 |
| 335 | 20241203 | 132800 | 25176734650 | 22100 | 22100 | 22150 | 22000 | 3846 |
| 336 | 20241203 | 132700 | 25091790600 | 22100 | 22100 | 22200 | 22000 | 4422 |
| 337 | 20241203 | 132600 | 24994077050 | 22100 | 22200 | 22300 | 22050 | 13183 |
| 338 | 20241203 | 132500 | 24701378250 | 22250 | 22200 | 22300 | 22100 | 14803 |
| 339 | 20241203 | 132400 | 24372497200 | 22200 | 21950 | 22200 | 21900 | 18665 |
| 340 | 20241203 | 132300 | 23960588500 | 21950 | 22100 | 22150 | 21950 | 6610 |
| 341 | 20241203 | 132200 | 23814979600 | 22100 | 22100 | 22250 | 22050 | 12308 |
| 342 | 20241203 | 132100 | 23542315100 | 22100 | 22300 | 22300 | 22000 | 16125 |
| 343 | 20241203 | 132000 | 23185021500 | 22300 | 22150 | 22300 | 22050 | 28469 |
| 344 | 20241203 | 131900 | 22552570350 | 22150 | 21950 | 22200 | 21900 | 44563 |
| 345 | 20241203 | 131800 | 21569816250 | 21950 | 21950 | 21950 | 21900 | 2132 |
| 346 | 20241203 | 131700 | 21523040900 | 21950 | 21950 | 21950 | 21900 | 7033 |
| 347 | 20241203 | 131600 | 21368676650 | 21950 | 21950 | 21950 | 21900 | 8204 |
| 348 | 20241203 | 131500 | 21188608600 | 21950 | 21900 | 21950 | 21850 | 7119 |
| 349 | 20241203 | 131400 | 21032680450 | 21850 | 21850 | 21900 | 21800 | 2293 |
| 350 | 20241203 | 131300 | 20982579800 | 21850 | 21850 | 21900 | 21800 | 3311 |
| 351 | 20241203 | 131200 | 20910243350 | 21850 | 21800 | 21850 | 21750 | 1476 |
| 352 | 20241203 | 131100 | 20878059400 | 21800 | 21750 | 21850 | 21700 | 9357 |
| 353 | 20241203 | 131000 | 20674053300 | 21750 | 21750 | 21750 | 21700 | 1505 |
| 354 | 20241203 | 130900 | 20641379200 | 21700 | 21750 | 21750 | 21700 | 1115 |
| 355 | 20241203 | 130800 | 20617138700 | 21750 | 21750 | 21750 | 21700 | 1193 |
| 356 | 20241203 | 130700 | 20591202100 | 21750 | 21650 | 21800 | 21650 | 4025 |
| 357 | 20241203 | 130600 | 20503716000 | 21700 | 21650 | 21700 | 21650 | 558 |
| 358 | 20241203 | 130500 | 20491626850 | 21650 | 21650 | 21700 | 21650 | 302 |
| 359 | 20241203 | 130400 | 20485082150 | 21650 | 21700 | 21700 | 21600 | 1567 |
| 360 | 20241203 | 130300 | 20451161400 | 21700 | 21700 | 21700 | 21650 | 255 |
| 361 | 20241203 | 130200 | 20445640350 | 21650 | 21700 | 21700 | 21650 | 490 |
| 362 | 20241203 | 130100 | 20435029950 | 21650 | 21700 | 21750 | 21650 | 2756 |
| 363 | 20241203 | 130000 | 20375293700 | 21650 | 21700 | 21750 | 21650 | 2492 |
| 364 | 20241203 | 125900 | 20321240950 | 21700 | 21700 | 21750 | 21700 | 387 |
| 365 | 20241203 | 125800 | 20312839250 | 21700 | 21750 | 21750 | 21700 | 501 |
| 366 | 20241203 | 125700 | 20301964350 | 21700 | 21750 | 21750 | 21700 | 390 |
| 367 | 20241203 | 125600 | 20293492500 | 21700 | 21700 | 21750 | 21700 | 597 |
| 368 | 20241203 | 125500 | 20280536350 | 21700 | 21700 | 21750 | 21700 | 615 |
| 369 | 20241203 | 125400 | 20267190100 | 21700 | 21700 | 21750 | 21700 | 740 |
| 370 | 20241203 | 125300 | 20251128000 | 21750 | 21700 | 21750 | 21700 | 874 |
| 371 | 20241203 | 125200 | 20232124100 | 21700 | 21750 | 21750 | 21700 | 768 |
| 372 | 20241203 | 125100 | 20215454150 | 21750 | 21650 | 21750 | 21650 | 2822 |
| 373 | 20241203 | 125000 | 20154213050 | 21650 | 21700 | 21700 | 21600 | 705 |
| 374 | 20241203 | 124900 | 20138950500 | 21700 | 21700 | 21700 | 21650 | 298 |
| 375 | 20241203 | 124800 | 20132497100 | 21700 | 21650 | 21700 | 21650 | 752 |
| 376 | 20241203 | 124700 | 20116212950 | 21700 | 21650 | 21750 | 21650 | 586 |
| 377 | 20241203 | 124600 | 20103504300 | 21650 | 21700 | 21700 | 21650 | 638 |
| 378 | 20241203 | 124500 | 20089669050 | 21700 | 21650 | 21700 | 21650 | 376 |
| 379 | 20241203 | 124400 | 20081522900 | 21650 | 21650 | 21700 | 21650 | 329 |
| 380 | 20241203 | 124300 | 20074392350 | 21650 | 21750 | 21750 | 21650 | 1883 |
| 381 | 20241203 | 124200 | 20033555800 | 21700 | 21700 | 21750 | 21700 | 539 |
| 382 | 20241203 | 124100 | 20021858850 | 21700 | 21700 | 21750 | 21650 | 611 |
| 383 | 20241203 | 124000 | 20008614550 | 21650 | 21750 | 21750 | 21650 | 4371 |
| 384 | 20241203 | 123900 | 19913611000 | 21750 | 21750 | 21800 | 21750 | 1134 |
| 385 | 20241203 | 123800 | 19888909650 | 21800 | 21750 | 21800 | 21750 | 1744 |
| 386 | 20241203 | 123700 | 19850930950 | 21750 | 21750 | 21800 | 21750 | 893 |
| 387 | 20241203 | 123600 | 19831466150 | 21750 | 21800 | 21800 | 21750 | 1306 |
| 388 | 20241203 | 123500 | 19803017500 | 21800 | 21750 | 21800 | 21750 | 2233 |
| 389 | 20241203 | 123400 | 19754351850 | 21800 | 21750 | 21800 | 21750 | 5291 |
| 390 | 20241203 | 123300 | 19639021300 | 21800 | 21800 | 21800 | 21750 | 801 |
| 391 | 20241203 | 123200 | 19621571250 | 21800 | 21750 | 21800 | 21700 | 2480 |
| 392 | 20241203 | 123100 | 19567636000 | 21800 | 21700 | 21850 | 21650 | 7968 |
| 393 | 20241203 | 123000 | 19394204050 | 21650 | 21500 | 21700 | 21500 | 6668 |
| 394 | 20241203 | 122900 | 19250473350 | 21500 | 21500 | 21600 | 21500 | 8715 |
| 395 | 20241203 | 122800 | 19062739150 | 21550 | 21500 | 21550 | 21500 | 133 |
| 396 | 20241203 | 122700 | 19059878450 | 21500 | 21550 | 21600 | 21450 | 895 |
| 397 | 20241203 | 122600 | 19040610750 | 21550 | 21500 | 21600 | 21500 | 243 |
| 398 | 20241203 | 122500 | 19035373900 | 21550 | 21450 | 21600 | 21450 | 857 |
| 399 | 20241203 | 122400 | 19016934150 | 21450 | 21600 | 21600 | 21450 | 2961 |
| 400 | 20241203 | 122300 | 18953263100 | 21600 | 21600 | 21600 | 21550 | 1726 |
| 401 | 20241203 | 122200 | 18916014550 | 21600 | 21500 | 21600 | 21500 | 381 |
| 402 | 20241203 | 122100 | 18907808350 | 21500 | 21500 | 21550 | 21500 | 1475 |
| 403 | 20241203 | 122000 | 18876056500 | 21500 | 21500 | 21500 | 21450 | 383 |
| 404 | 20241203 | 121900 | 18867839900 | 21450 | 21500 | 21500 | 21450 | 1527 |
| 405 | 20241203 | 121800 | 18835070500 | 21450 | 21450 | 21500 | 21450 | 656 |
| 406 | 20241203 | 121700 | 18820988900 | 21500 | 21500 | 21500 | 21450 | 421 |
| 407 | 20241203 | 121600 | 18811957400 | 21450 | 21450 | 21500 | 21450 | 168 |
| 408 | 20241203 | 121500 | 18808353200 | 21450 | 21450 | 21500 | 21450 | 95 |
| 409 | 20241203 | 121400 | 18806314750 | 21450 | 21500 | 21500 | 21450 | 245 |
| 410 | 20241203 | 121300 | 18801059100 | 21450 | 21500 | 21550 | 21400 | 2145 |
| 411 | 20241203 | 121200 | 18755051100 | 21550 | 21500 | 21550 | 21500 | 467 |
| 412 | 20241203 | 121100 | 18745003100 | 21550 | 21450 | 21550 | 21450 | 1254 |
| 413 | 20241203 | 121000 | 18718053400 | 21450 | 21500 | 21500 | 21450 | 333 |
| 414 | 20241203 | 120900 | 18710909650 | 21500 | 21500 | 21500 | 21450 | 235 |
| 415 | 20241203 | 120800 | 18705867600 | 21500 | 21450 | 21500 | 21450 | 640 |
| 416 | 20241203 | 120700 | 18692136900 | 21450 | 21500 | 21500 | 21450 | 927 |
| 417 | 20241203 | 120600 | 18672246700 | 21500 | 21450 | 21500 | 21450 | 1344 |
| 418 | 20241203 | 120500 | 18643415800 | 21500 | 21550 | 21550 | 21500 | 368 |
| 419 | 20241203 | 120400 | 18635501100 | 21550 | 21550 | 21650 | 21550 | 3088 |
| 420 | 20241203 | 120300 | 18568870450 | 21550 | 21500 | 21600 | 21500 | 907 |
| 421 | 20241203 | 120200 | 18549335600 | 21500 | 21550 | 21550 | 21500 | 689 |
| 422 | 20241203 | 120100 | 18534510800 | 21500 | 21500 | 21550 | 21500 | 226 |
| 423 | 20241203 | 120000 | 18529648850 | 21500 | 21450 | 21550 | 21450 | 2342 |
| 424 | 20241203 | 115900 | 18479342750 | 21500 | 21450 | 21500 | 21400 | 1042 |
| 425 | 20241203 | 115800 | 18456979150 | 21400 | 21350 | 21450 | 21350 | 706 |
| 426 | 20241203 | 115700 | 18441874200 | 21400 | 21450 | 21450 | 21400 | 860 |
| 427 | 20241203 | 115600 | 18423456650 | 21450 | 21400 | 21500 | 21400 | 953 |
| 428 | 20241203 | 115500 | 18403021400 | 21450 | 21400 | 21450 | 21400 | 1631 |
| 429 | 20241203 | 115400 | 18368089750 | 21400 | 21400 | 21450 | 21350 | 1808 |
| 430 | 20241203 | 115300 | 18329424950 | 21400 | 21400 | 21450 | 21350 | 2354 |
| 431 | 20241203 | 115200 | 18279073600 | 21400 | 21450 | 21450 | 21400 | 4851 |
| 432 | 20241203 | 115100 | 18175198150 | 21450 | 21550 | 21550 | 21450 | 1395 |
| 433 | 20241203 | 115000 | 18145215950 | 21550 | 21500 | 21550 | 21500 | 216 |
| 434 | 20241203 | 114900 | 18140569250 | 21550 | 21550 | 21600 | 21500 | 855 |
| 435 | 20241203 | 114800 | 18122180800 | 21550 | 21600 | 21650 | 21550 | 3178 |
| 436 | 20241203 | 114700 | 18053524200 | 21550 | 21550 | 21600 | 21500 | 929 |
| 437 | 20241203 | 114600 | 18033506750 | 21600 | 21500 | 21600 | 21500 | 1204 |
| 438 | 20241203 | 114500 | 18007567550 | 21550 | 21500 | 21550 | 21500 | 677 |
| 439 | 20241203 | 114400 | 17993010350 | 21550 | 21500 | 21550 | 21450 | 578 |
| 440 | 20241203 | 114300 | 17980590150 | 21500 | 21450 | 21550 | 21450 | 2729 |
| 441 | 20241203 | 114200 | 17921838400 | 21550 | 21450 | 21550 | 21400 | 6843 |
| 442 | 20241203 | 114100 | 17774758150 | 21450 | 21400 | 21450 | 21400 | 2550 |
| 443 | 20241203 | 114000 | 17720136350 | 21450 | 21450 | 21450 | 21350 | 1981 |
| 444 | 20241203 | 113900 | 17677741800 | 21400 | 21400 | 21450 | 21350 | 1537 |
| 445 | 20241203 | 113800 | 17644870950 | 21400 | 21450 | 21450 | 21350 | 3145 |
| 446 | 20241203 | 113700 | 17577560400 | 21450 | 21400 | 21450 | 21350 | 2966 |
| 447 | 20241203 | 113600 | 17514081650 | 21400 | 21450 | 21450 | 21400 | 1360 |
| 448 | 20241203 | 113500 | 17484959700 | 21400 | 21400 | 21450 | 21400 | 888 |
| 449 | 20241203 | 113400 | 17465925750 | 21400 | 21450 | 21450 | 21400 | 1835 |
| 450 | 20241203 | 113300 | 17426652150 | 21450 | 21450 | 21500 | 21400 | 2494 |
| 451 | 20241203 | 113200 | 17373148250 | 21500 | 21500 | 21550 | 21450 | 1770 |
| 452 | 20241203 | 113100 | 17335155600 | 21500 | 21500 | 21600 | 21500 | 434 |
| 453 | 20241203 | 113000 | 17325804850 | 21600 | 21500 | 21700 | 21450 | 2754 |
| 454 | 20241203 | 112900 | 17266540050 | 21500 | 21450 | 21500 | 21400 | 936 |
| 455 | 20241203 | 112800 | 17246474550 | 21450 | 21600 | 21600 | 21450 | 2380 |
| 456 | 20241203 | 112700 | 17195296300 | 21550 | 21600 | 21650 | 21550 | 1553 |
| 457 | 20241203 | 112600 | 17161750300 | 21650 | 21600 | 21650 | 21600 | 1518 |
| 458 | 20241203 | 112500 | 17128948250 | 21650 | 21400 | 21750 | 21400 | 7157 |
| 459 | 20241203 | 112400 | 16974397400 | 21450 | 21450 | 21500 | 21400 | 1099 |
| 460 | 20241203 | 112300 | 16950814000 | 21400 | 21450 | 21500 | 21400 | 1608 |
| 461 | 20241203 | 112200 | 16916345550 | 21450 | 21550 | 21550 | 21350 | 3502 |
| 462 | 20241203 | 112100 | 16841204900 | 21550 | 21600 | 21650 | 21250 | 12790 |
| 463 | 20241203 | 112000 | 16567189700 | 21650 | 21550 | 21750 | 21550 | 3649 |
| 464 | 20241203 | 111900 | 16488277300 | 21550 | 21650 | 21700 | 21550 | 3583 |
| 465 | 20241203 | 111800 | 16410778150 | 21650 | 21700 | 21800 | 21500 | 9182 |
| 466 | 20241203 | 111700 | 16212019350 | 21700 | 22000 | 22050 | 21700 | 7474 |
| 467 | 20241203 | 111600 | 16048644850 | 22000 | 21850 | 22000 | 21750 | 22275 |
| 468 | 20241203 | 111500 | 15560497450 | 21850 | 21950 | 22000 | 21850 | 17053 |
| 469 | 20241203 | 111400 | 15186074150 | 21900 | 22000 | 22000 | 21850 | 24676 |
| 470 | 20241203 | 111300 | 14644178700 | 22000 | 21750 | 22000 | 21700 | 50464 |
| 471 | 20241203 | 111200 | 13538251100 | 21750 | 21800 | 21850 | 21700 | 15121 |
| 472 | 20241203 | 111100 | 13208529000 | 21800 | 21800 | 21850 | 21750 | 15540 |
| 473 | 20241203 | 111000 | 12869423100 | 21800 | 21550 | 21850 | 21500 | 33404 |
| 474 | 20241203 | 110900 | 12143833200 | 21550 | 21600 | 21650 | 21550 | 3414 |
| 475 | 20241203 | 110800 | 12070113700 | 21550 | 21550 | 21650 | 21500 | 9220 |
| 476 | 20241203 | 110700 | 11870930650 | 21500 | 21600 | 21600 | 21450 | 9496 |
| 477 | 20241203 | 110600 | 11666214900 | 21600 | 21550 | 21650 | 21450 | 12397 |
| 478 | 20241203 | 110500 | 11398559700 | 21550 | 21350 | 21600 | 21350 | 26143 |
| 479 | 20241203 | 110400 | 10836986200 | 21350 | 21300 | 21350 | 21250 | 3060 |
| 480 | 20241203 | 110300 | 10771699950 | 21300 | 21300 | 21350 | 21250 | 2614 |
| 481 | 20241203 | 110200 | 10715956450 | 21350 | 21150 | 21350 | 21150 | 10518 |
| 482 | 20241203 | 110100 | 10492202100 | 21100 | 21150 | 21150 | 21100 | 3709 |
| 483 | 20241203 | 110000 | 10413933100 | 21150 | 21150 | 21150 | 21100 | 431 |
| 484 | 20241203 | 105900 | 10404828600 | 21150 | 21050 | 21150 | 21000 | 1116 |
| 485 | 20241203 | 105800 | 10381281200 | 21050 | 21150 | 21150 | 20950 | 19083 |
| 486 | 20241203 | 105700 | 9978812450 | 21200 | 21150 | 21200 | 21150 | 2469 |
| 487 | 20241203 | 105600 | 9926481950 | 21200 | 21200 | 21200 | 21150 | 1511 |
| 488 | 20241203 | 105500 | 9894471850 | 21150 | 21100 | 21200 | 21100 | 1730 |
| 489 | 20241203 | 105400 | 9857868400 | 21150 | 21000 | 21150 | 21000 | 5195 |
| 490 | 20241203 | 105300 | 9748205400 | 21000 | 21050 | 21100 | 21000 | 683 |
| 491 | 20241203 | 105200 | 9733842650 | 21000 | 21050 | 21100 | 21000 | 2397 |
| 492 | 20241203 | 105100 | 9683301550 | 21100 | 20850 | 21100 | 20850 | 2913 |
| 493 | 20241203 | 105000 | 9622221250 | 20900 | 20800 | 21100 | 20800 | 20874 |
| 494 | 20241203 | 104900 | 9182103850 | 20800 | 20900 | 20950 | 20800 | 3101 |
| 495 | 20241203 | 104800 | 9117417250 | 20900 | 20950 | 20950 | 20900 | 1157 |
| 496 | 20241203 | 104700 | 9093229400 | 20900 | 20900 | 20950 | 20900 | 663 |
| 497 | 20241203 | 104600 | 9079371650 | 20950 | 20900 | 20950 | 20850 | 3157 |
| 498 | 20241203 | 104500 | 9013247950 | 20900 | 20850 | 20900 | 20850 | 742 |
| 499 | 20241203 | 104400 | 8997749400 | 20900 | 20850 | 20900 | 20800 | 1707 |
| 500 | 20241203 | 104300 | 8962113200 | 20850 | 20850 | 20850 | 20800 | 482 |
| 501 | 20241203 | 104200 | 8952078900 | 20800 | 20850 | 20900 | 20800 | 545 |
| 502 | 20241203 | 104100 | 8940733900 | 20800 | 20800 | 20850 | 20800 | 391 |
| 503 | 20241203 | 104000 | 8932596300 | 20850 | 20850 | 20900 | 20800 | 682 |
| 504 | 20241203 | 103900 | 8918392900 | 20850 | 20950 | 20950 | 20800 | 313 |
| 505 | 20241203 | 103800 | 8911873650 | 20950 | 20800 | 20950 | 20800 | 1842 |
| 506 | 20241203 | 103700 | 8873500750 | 20800 | 20900 | 20950 | 20800 | 3964 |
| 507 | 20241203 | 103600 | 8790846000 | 20900 | 20850 | 20950 | 20850 | 1401 |
| 508 | 20241203 | 103500 | 8761587950 | 20900 | 20850 | 20900 | 20800 | 1905 |
| 509 | 20241203 | 103400 | 8721904000 | 20850 | 21000 | 21000 | 20850 | 3019 |
| 510 | 20241203 | 103300 | 8658761400 | 21050 | 21000 | 21050 | 20900 | 347 |
| 511 | 20241203 | 103200 | 8651482650 | 20900 | 21000 | 21050 | 20900 | 1728 |
| 512 | 20241203 | 103100 | 8615276550 | 21000 | 21000 | 21050 | 20950 | 464 |
| 513 | 20241203 | 103000 | 8605551150 | 20950 | 21000 | 21100 | 20950 | 1573 |
| 514 | 20241203 | 102900 | 8572466700 | 21050 | 20750 | 21050 | 20750 | 13049 |
| 515 | 20241203 | 102800 | 8299067700 | 20800 | 20750 | 20800 | 20750 | 3681 |
| 516 | 20241203 | 102700 | 8222587150 | 20750 | 20850 | 20850 | 20750 | 231 |
| 517 | 20241203 | 102600 | 8217786550 | 20800 | 20850 | 20900 | 20800 | 4459 |
| 518 | 20241203 | 102500 | 8124929600 | 20850 | 20800 | 20850 | 20750 | 668 |
| 519 | 20241203 | 102400 | 8111030300 | 20750 | 20750 | 20850 | 20750 | 1197 |
| 520 | 20241203 | 102300 | 8086153200 | 20800 | 20800 | 20850 | 20750 | 3637 |
| 521 | 20241203 | 102200 | 8010541600 | 20800 | 20900 | 20900 | 20800 | 7545 |
| 522 | 20241203 | 102100 | 7852959000 | 20900 | 20950 | 20950 | 20900 | 1321 |
| 523 | 20241203 | 102000 | 7825312700 | 20950 | 20950 | 21000 | 20900 | 1095 |
| 524 | 20241203 | 101900 | 7802379300 | 20950 | 20900 | 21000 | 20900 | 2546 |
| 525 | 20241203 | 101800 | 7749067650 | 20900 | 21000 | 21050 | 20900 | 7009 |
| 526 | 20241203 | 101700 | 7602107850 | 21050 | 21100 | 21150 | 21050 | 1611 |
| 527 | 20241203 | 101600 | 7568191350 | 21150 | 21100 | 21150 | 21050 | 2277 |
| 528 | 20241203 | 101500 | 7520182950 | 21050 | 21250 | 21250 | 21050 | 12019 |
| 529 | 20241203 | 101400 | 7265871600 | 21250 | 21300 | 21300 | 21200 | 924 |
| 530 | 20241203 | 101300 | 7246250600 | 21250 | 21350 | 21350 | 21250 | 2671 |
| 531 | 20241203 | 101200 | 7189389150 | 21350 | 21300 | 21350 | 21300 | 1688 |
| 532 | 20241203 | 101100 | 7153359650 | 21300 | 21250 | 21350 | 21250 | 2479 |
| 533 | 20241203 | 101000 | 7100557750 | 21300 | 21350 | 21350 | 21250 | 3584 |
| 534 | 20241203 | 100900 | 7024267150 | 21250 | 21300 | 21350 | 21250 | 7313 |
| 535 | 20241203 | 100800 | 6868265150 | 21300 | 21300 | 21350 | 21250 | 2708 |
| 536 | 20241203 | 100700 | 6810607150 | 21350 | 21400 | 21400 | 21250 | 5752 |
| 537 | 20241203 | 100600 | 6687901750 | 21400 | 21350 | 21400 | 21300 | 4618 |
| 538 | 20241203 | 100500 | 6589186550 | 21350 | 21250 | 21350 | 21250 | 5765 |
| 539 | 20241203 | 100400 | 6466401700 | 21250 | 21300 | 21300 | 21200 | 1968 |
| 540 | 20241203 | 100300 | 6424583350 | 21250 | 21300 | 21300 | 21200 | 1181 |
| 541 | 20241203 | 100200 | 6399515050 | 21250 | 21250 | 21300 | 21200 | 2744 |
| 542 | 20241203 | 100100 | 6341202250 | 21250 | 21300 | 21300 | 21200 | 3947 |
| 543 | 20241203 | 100000 | 6257194100 | 21250 | 21250 | 21300 | 21150 | 4020 |
| 544 | 20241203 | 095900 | 6171929200 | 21150 | 21150 | 21250 | 21150 | 3940 |
| 545 | 20241203 | 095800 | 6088465900 | 21150 | 21200 | 21200 | 21150 | 1242 |
| 546 | 20241203 | 095700 | 6062186400 | 21200 | 21150 | 21200 | 21150 | 1607 |
| 547 | 20241203 | 095600 | 6028132250 | 21200 | 21250 | 21300 | 21150 | 5712 |
| 548 | 20241203 | 095500 | 5906932550 | 21300 | 21200 | 21300 | 21200 | 2274 |
| 549 | 20241203 | 095400 | 5858591600 | 21200 | 21250 | 21250 | 21200 | 2463 |
| 550 | 20241203 | 095300 | 5806293800 | 21250 | 21200 | 21300 | 21200 | 2068 |
| 551 | 20241203 | 095200 | 5762353250 | 21200 | 21200 | 21250 | 21150 | 4569 |
| 552 | 20241203 | 095100 | 5665444750 | 21250 | 21400 | 21400 | 21150 | 19778 |
| 553 | 20241203 | 095000 | 5244275850 | 21400 | 21100 | 21400 | 21100 | 13371 |
| 554 | 20241203 | 094900 | 4959890350 | 21100 | 21150 | 21150 | 21050 | 3729 |
| 555 | 20241203 | 094800 | 4881149950 | 21150 | 21100 | 21150 | 21050 | 4544 |
| 556 | 20241203 | 094700 | 4785218050 | 21100 | 20950 | 21100 | 20950 | 7195 |
| 557 | 20241203 | 094600 | 4633960900 | 20950 | 20900 | 21000 | 20900 | 5297 |
| 558 | 20241203 | 094500 | 4522952650 | 20900 | 20850 | 20900 | 20800 | 2762 |
| 559 | 20241203 | 094400 | 4465299100 | 20800 | 20900 | 20900 | 20750 | 1519 |
| 560 | 20241203 | 094300 | 4433704150 | 20900 | 20800 | 20900 | 20750 | 1916 |
| 561 | 20241203 | 094200 | 4393870200 | 20850 | 20750 | 20850 | 20750 | 1032 |
| 562 | 20241203 | 094100 | 4372422600 | 20750 | 20750 | 20850 | 20750 | 2589 |
| 563 | 20241203 | 094000 | 4318520450 | 20850 | 20700 | 20850 | 20700 | 1806 |
| 564 | 20241203 | 093900 | 4281032450 | 20700 | 20800 | 20800 | 20700 | 587 |
| 565 | 20241203 | 093800 | 4268866550 | 20700 | 20850 | 20850 | 20700 | 1284 |
| 566 | 20241203 | 093700 | 4242257100 | 20850 | 20800 | 20850 | 20750 | 1200 |
| 567 | 20241203 | 093600 | 4217329450 | 20800 | 20850 | 20950 | 20750 | 9013 |
| 568 | 20241203 | 093500 | 4029383250 | 20850 | 20650 | 20850 | 20600 | 5766 |
| 569 | 20241203 | 093400 | 3910174450 | 20700 | 20700 | 20700 | 20650 | 526 |
| 570 | 20241203 | 093300 | 3899311700 | 20650 | 20750 | 20750 | 20650 | 1044 |
| 571 | 20241203 | 093200 | 3877733750 | 20750 | 20700 | 20750 | 20650 | 722 |
| 572 | 20241203 | 093100 | 3862776400 | 20850 | 20750 | 20900 | 20650 | 5070 |
| 573 | 20241203 | 093000 | 3757453000 | 20750 | 20600 | 20750 | 20600 | 1083 |
| 574 | 20241203 | 092900 | 3735049850 | 20600 | 20650 | 20800 | 20600 | 2438 |
| 575 | 20241203 | 092800 | 3684695800 | 20750 | 20650 | 20750 | 20650 | 1715 |
| 576 | 20241203 | 092700 | 3649170600 | 20700 | 20800 | 20800 | 20650 | 1454 |
| 577 | 20241203 | 092600 | 3619042150 | 20850 | 20900 | 20950 | 20750 | 2852 |
| 578 | 20241203 | 092500 | 3559541300 | 20900 | 20750 | 20900 | 20750 | 2462 |
| 579 | 20241203 | 092400 | 3508249300 | 20750 | 20750 | 20800 | 20700 | 1761 |
| 580 | 20241203 | 092300 | 3471726850 | 20800 | 20700 | 20850 | 20700 | 3342 |
| 581 | 20241203 | 092200 | 3402311450 | 20700 | 20700 | 20750 | 20650 | 2129 |
| 582 | 20241203 | 092100 | 3358238150 | 20700 | 20650 | 20850 | 20600 | 8286 |
| 583 | 20241203 | 092000 | 3186277050 | 20650 | 20600 | 20650 | 20550 | 1578 |
| 584 | 20241203 | 091900 | 3153805450 | 20600 | 20600 | 20650 | 20550 | 2427 |
| 585 | 20241203 | 091800 | 3103824000 | 20550 | 20500 | 20600 | 20500 | 1651 |
| 586 | 20241203 | 091700 | 3069913500 | 20500 | 20650 | 20650 | 20450 | 2792 |
| 587 | 20241203 | 091600 | 3012646400 | 20650 | 20500 | 20700 | 20500 | 6116 |
| 588 | 20241203 | 091500 | 2886730450 | 20500 | 20400 | 20550 | 20350 | 4426 |
| 589 | 20241203 | 091400 | 2796215750 | 20350 | 20400 | 20400 | 20350 | 2595 |
| 590 | 20241203 | 091300 | 2743326850 | 20350 | 20300 | 20400 | 20250 | 12741 |
| 591 | 20241203 | 091200 | 2484433800 | 20300 | 20500 | 20500 | 20200 | 34284 |
| 592 | 20241203 | 091100 | 1787466100 | 20550 | 20500 | 20700 | 20450 | 7887 |
| 593 | 20241203 | 091000 | 1625377700 | 20500 | 20700 | 20750 | 20500 | 12077 |
| 594 | 20241203 | 090900 | 1376498600 | 20700 | 20850 | 20850 | 20600 | 6188 |
| 595 | 20241203 | 090800 | 1248498650 | 20750 | 20750 | 20800 | 20700 | 5625 |
| 596 | 20241203 | 090700 | 1131807450 | 20750 | 20900 | 20950 | 20750 | 7858 |
| 597 | 20241203 | 090600 | 968291800 | 20950 | 20900 | 20950 | 20850 | 3403 |
| 598 | 20241203 | 090500 | 897120850 | 20950 | 21000 | 21000 | 20900 | 2761 |
| 599 | 20241203 | 090400 | 839257600 | 21000 | 20850 | 21000 | 20750 | 7994 |
| 600 | 20241203 | 090300 | 672320800 | 20950 | 20950 | 21000 | 20800 | 4109 |
| 601 | 20241203 | 090200 | 586329650 | 20950 | 20850 | 21100 | 20850 | 2340 |
| 602 | 20241203 | 090100 | 537269550 | 20850 | 20850 | 20950 | 20750 | 5377 |
| 603 | 20241203 | 090000 | 425210500 | 20900 | 21100 | 21150 | 20800 | 19405 |