34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 190500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 3 | 20241203 | 190400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20241203 | 190300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20241203 | 190200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20241203 | 190100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20241203 | 190000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20241203 | 185900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20241203 | 185800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20241203 | 185700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20241203 | 185600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20241203 | 185500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20241203 | 185400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20241203 | 185300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20241203 | 185200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20241203 | 185100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20241203 | 185000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20241203 | 184900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20241203 | 184800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20241203 | 184700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20241203 | 184600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20241203 | 184500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20241203 | 184400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20241203 | 184300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20241203 | 184200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20241203 | 184100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20241203 | 184000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20241203 | 183900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20241203 | 183800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20241203 | 183700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20241203 | 183600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20241203 | 183500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 33 | 20241203 | 183400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20241203 | 183300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20241203 | 183200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20241203 | 183100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20241203 | 183000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20241203 | 182900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20241203 | 182800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20241203 | 182700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20241203 | 182600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20241203 | 182500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20241203 | 182400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20241203 | 182300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20241203 | 182200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20241203 | 182100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20241203 | 182000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20241203 | 181900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20241203 | 181800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20241203 | 181700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20241203 | 181600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20241203 | 181500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20241203 | 181400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20241203 | 181300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20241203 | 181200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20241203 | 181100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20241203 | 181000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20241203 | 180900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20241203 | 180800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20241203 | 180700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20241203 | 180600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20241203 | 180500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 63 | 20241203 | 180400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20241203 | 180300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20241203 | 180200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20241203 | 180100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20241203 | 180000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20241203 | 175900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20241203 | 175800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20241203 | 175700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20241203 | 175600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20241203 | 175500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20241203 | 175400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20241203 | 175300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20241203 | 175200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20241203 | 175100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20241203 | 175000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20241203 | 174900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20241203 | 174800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20241203 | 174700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20241203 | 174600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20241203 | 174500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20241203 | 174400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20241203 | 174300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20241203 | 174200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20241203 | 174100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20241203 | 174000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20241203 | 173900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20241203 | 173800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20241203 | 173700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20241203 | 173600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20241203 | 173500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 93 | 20241203 | 173400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20241203 | 173300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20241203 | 173200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20241203 | 173100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20241203 | 173000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20241203 | 172900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20241203 | 172800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20241203 | 172700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20241203 | 172600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20241203 | 172500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20241203 | 172400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20241203 | 172300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20241203 | 172200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20241203 | 172100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20241203 | 172000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20241203 | 171900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20241203 | 171800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20241203 | 171700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20241203 | 171600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20241203 | 171500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20241203 | 171400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20241203 | 171300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20241203 | 171200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20241203 | 171100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20241203 | 171000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20241203 | 170900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20241203 | 170800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20241203 | 170700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20241203 | 170600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20241203 | 170500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 123 | 20241203 | 170400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20241203 | 170300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20241203 | 170200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20241203 | 170100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20241203 | 170000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20241203 | 165900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20241203 | 165800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20241203 | 165700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20241203 | 165600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20241203 | 165500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20241203 | 165400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20241203 | 165300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20241203 | 165200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20241203 | 165100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20241203 | 165000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20241203 | 164900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20241203 | 164800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20241203 | 164700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20241203 | 164600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20241203 | 164500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20241203 | 164400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20241203 | 164300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20241203 | 164200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20241203 | 164100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20241203 | 164000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20241203 | 163900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20241203 | 163800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20241203 | 163700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20241203 | 163600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20241203 | 163500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 153 | 20241203 | 163400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20241203 | 163300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20241203 | 163200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20241203 | 163100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20241203 | 163000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20241203 | 162900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20241203 | 162800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20241203 | 162700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20241203 | 162600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20241203 | 162500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20241203 | 162400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20241203 | 162300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20241203 | 162200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20241203 | 162100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20241203 | 162000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20241203 | 161900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20241203 | 161800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20241203 | 161700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20241203 | 161600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20241203 | 161500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20241203 | 161400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20241203 | 161300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20241203 | 161200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20241203 | 161100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20241203 | 161000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20241203 | 160900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20241203 | 160800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20241203 | 160700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20241203 | 160600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20241203 | 160500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 183 | 20241203 | 160400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20241203 | 160300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20241203 | 160200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20241203 | 160100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20241203 | 160000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20241203 | 155900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20241203 | 155800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20241203 | 155700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20241203 | 155600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20241203 | 155500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20241203 | 155400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20241203 | 155300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20241203 | 155200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20241203 | 155100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20241203 | 155000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20241203 | 154900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20241203 | 154800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20241203 | 154700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20241203 | 154600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20241203 | 154500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20241203 | 154400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20241203 | 154300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20241203 | 154200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20241203 | 154100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20241203 | 154000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20241203 | 153900 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20241203 | 153800 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20241203 | 153700 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20241203 | 153600 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20241203 | 153500 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 213 | 20241203 | 153400 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20241203 | 153300 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20241203 | 153200 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20241203 | 153100 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20241203 | 153000 | 157906019250 | 35700 | 35700 | 35700 | 35700 | 76213 |
| 218 | 20241203 | 152900 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20241203 | 152800 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20241203 | 152700 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20241203 | 152600 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20241203 | 152500 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20241203 | 152400 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20241203 | 152300 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20241203 | 152200 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20241203 | 152100 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20241203 | 152000 | 155185215150 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20241203 | 151900 | 155185215150 | 35650 | 35600 | 35750 | 35600 | 22165 |
| 229 | 20241203 | 151800 | 154394217800 | 35700 | 35850 | 35900 | 35550 | 34330 |
| 230 | 20241203 | 151700 | 153169389300 | 35850 | 35850 | 35950 | 35800 | 24547 |
| 231 | 20241203 | 151600 | 152288519050 | 35900 | 35800 | 35900 | 35750 | 14146 |
| 232 | 20241203 | 151500 | 151781645700 | 35800 | 35900 | 35900 | 35750 | 12763 |
| 233 | 20241203 | 151400 | 151324327600 | 35900 | 35800 | 35900 | 35750 | 10935 |
| 234 | 20241203 | 151300 | 150932358850 | 35750 | 35750 | 35800 | 35750 | 4808 |
| 235 | 20241203 | 151200 | 150760332350 | 35750 | 35900 | 35900 | 35750 | 9365 |
| 236 | 20241203 | 151100 | 150424776000 | 35900 | 35950 | 35950 | 35750 | 20756 |
| 237 | 20241203 | 151000 | 149680619650 | 35950 | 35750 | 35950 | 35750 | 20315 |
| 238 | 20241203 | 150900 | 148952387150 | 35800 | 35700 | 35800 | 35700 | 6495 |
| 239 | 20241203 | 150800 | 148720081200 | 35750 | 35700 | 35800 | 35700 | 11063 |
| 240 | 20241203 | 150700 | 148324461600 | 35700 | 35750 | 35750 | 35600 | 12726 |
| 241 | 20241203 | 150600 | 147870374500 | 35750 | 35700 | 35800 | 35600 | 17343 |
| 242 | 20241203 | 150500 | 147250680150 | 35700 | 35750 | 35750 | 35650 | 13514 |
| 243 | 20241203 | 150400 | 146768150650 | 35750 | 35550 | 35750 | 35550 | 13221 |
| 244 | 20241203 | 150300 | 146296780200 | 35550 | 35650 | 35650 | 35550 | 8297 |
| 245 | 20241203 | 150200 | 146001305100 | 35650 | 35700 | 35700 | 35550 | 13354 |
| 246 | 20241203 | 150100 | 145525693600 | 35700 | 35250 | 35700 | 35250 | 30599 |
| 247 | 20241203 | 150000 | 144439642200 | 35300 | 35200 | 35300 | 35200 | 3723 |
| 248 | 20241203 | 145900 | 144308333400 | 35250 | 35250 | 35350 | 35200 | 5242 |
| 249 | 20241203 | 145800 | 144123524150 | 35250 | 35300 | 35350 | 35250 | 4767 |
| 250 | 20241203 | 145700 | 143955311500 | 35350 | 35200 | 35400 | 35200 | 17998 |
| 251 | 20241203 | 145600 | 143319369200 | 35250 | 35250 | 35350 | 35200 | 11975 |
| 252 | 20241203 | 145500 | 142897234200 | 35250 | 35400 | 35400 | 35200 | 12333 |
| 253 | 20241203 | 145400 | 142461841550 | 35400 | 35300 | 35400 | 35250 | 8568 |
| 254 | 20241203 | 145300 | 142159104700 | 35300 | 35250 | 35300 | 35150 | 11358 |
| 255 | 20241203 | 145200 | 141759087550 | 35250 | 35300 | 35350 | 35250 | 7077 |
| 256 | 20241203 | 145100 | 141509353250 | 35300 | 35200 | 35300 | 35150 | 17119 |
| 257 | 20241203 | 145000 | 140906923950 | 35250 | 35300 | 35300 | 35200 | 14129 |
| 258 | 20241203 | 144900 | 140408948600 | 35300 | 35350 | 35400 | 35250 | 13176 |
| 259 | 20241203 | 144800 | 139943774450 | 35400 | 35350 | 35500 | 35350 | 8333 |
| 260 | 20241203 | 144700 | 139648682000 | 35350 | 35500 | 35500 | 35350 | 8725 |
| 261 | 20241203 | 144600 | 139339726050 | 35500 | 35400 | 35500 | 35400 | 8957 |
| 262 | 20241203 | 144500 | 139022251400 | 35450 | 35350 | 35450 | 35350 | 12472 |
| 263 | 20241203 | 144400 | 138580868450 | 35350 | 35400 | 35450 | 35350 | 7051 |
| 264 | 20241203 | 144300 | 138331356500 | 35400 | 35250 | 35450 | 35200 | 21264 |
| 265 | 20241203 | 144200 | 137579873600 | 35250 | 35400 | 35450 | 35250 | 21576 |
| 266 | 20241203 | 144100 | 136817535350 | 35450 | 35400 | 35450 | 35350 | 8106 |
| 267 | 20241203 | 144000 | 136530450450 | 35450 | 35500 | 35500 | 35350 | 13843 |
| 268 | 20241203 | 143900 | 136040333750 | 35500 | 35550 | 35600 | 35350 | 28635 |
| 269 | 20241203 | 143800 | 135024618900 | 35600 | 35600 | 35650 | 35550 | 5828 |
| 270 | 20241203 | 143700 | 134817117850 | 35600 | 35800 | 35800 | 35600 | 12892 |
| 271 | 20241203 | 143600 | 134357213550 | 35800 | 35800 | 35850 | 35700 | 6639 |
| 272 | 20241203 | 143500 | 134119724150 | 35800 | 35750 | 35850 | 35700 | 5073 |
| 273 | 20241203 | 143400 | 133938302000 | 35750 | 35850 | 35900 | 35700 | 8178 |
| 274 | 20241203 | 143300 | 133645536450 | 35850 | 35900 | 35950 | 35800 | 9699 |
| 275 | 20241203 | 143200 | 133297591650 | 35900 | 35900 | 36000 | 35900 | 15578 |
| 276 | 20241203 | 143100 | 132737501300 | 35950 | 35850 | 36050 | 35800 | 26807 |
| 277 | 20241203 | 143000 | 131773676950 | 35850 | 35600 | 35850 | 35600 | 13488 |
| 278 | 20241203 | 142900 | 131291264750 | 35650 | 35600 | 35650 | 35600 | 4975 |
| 279 | 20241203 | 142800 | 131114029750 | 35600 | 35600 | 35700 | 35600 | 3923 |
| 280 | 20241203 | 142700 | 130974164500 | 35600 | 35650 | 35700 | 35600 | 3701 |
| 281 | 20241203 | 142600 | 130842194050 | 35650 | 35700 | 35750 | 35650 | 5266 |
| 282 | 20241203 | 142500 | 130654303000 | 35700 | 35650 | 35750 | 35650 | 7367 |
| 283 | 20241203 | 142400 | 130391278950 | 35650 | 35650 | 35700 | 35600 | 8866 |
| 284 | 20241203 | 142300 | 130075024300 | 35700 | 35550 | 35700 | 35500 | 7951 |
| 285 | 20241203 | 142200 | 129791965250 | 35550 | 35550 | 35600 | 35450 | 4335 |
| 286 | 20241203 | 142100 | 129637888900 | 35550 | 35500 | 35600 | 35500 | 6014 |
| 287 | 20241203 | 142000 | 129424074350 | 35500 | 35500 | 35600 | 35450 | 7012 |
| 288 | 20241203 | 141900 | 129174850200 | 35550 | 35600 | 35600 | 35500 | 4359 |
| 289 | 20241203 | 141800 | 129019858250 | 35600 | 35500 | 35650 | 35500 | 9037 |
| 290 | 20241203 | 141700 | 128698267500 | 35550 | 35550 | 35600 | 35350 | 23506 |
| 291 | 20241203 | 141600 | 127864607550 | 35550 | 35450 | 35600 | 35450 | 8640 |
| 292 | 20241203 | 141500 | 127557694700 | 35500 | 35550 | 35550 | 35400 | 24868 |
| 293 | 20241203 | 141400 | 126675871350 | 35600 | 35750 | 35750 | 35600 | 9888 |
| 294 | 20241203 | 141300 | 126323427650 | 35750 | 35650 | 35750 | 35600 | 9143 |
| 295 | 20241203 | 141200 | 125997200400 | 35650 | 35600 | 35700 | 35600 | 5248 |
| 296 | 20241203 | 141100 | 125810036050 | 35600 | 35650 | 35700 | 35600 | 5119 |
| 297 | 20241203 | 141000 | 125627675650 | 35650 | 35600 | 35700 | 35550 | 10352 |
| 298 | 20241203 | 140900 | 125259236300 | 35600 | 35650 | 35700 | 35550 | 16451 |
| 299 | 20241203 | 140800 | 124673562850 | 35650 | 35650 | 35700 | 35650 | 7421 |
| 300 | 20241203 | 140700 | 124408870650 | 35700 | 35750 | 35800 | 35650 | 10469 |
| 301 | 20241203 | 140600 | 124034940650 | 35750 | 35650 | 35850 | 35650 | 7381 |
| 302 | 20241203 | 140500 | 123771148950 | 35650 | 35850 | 35900 | 35650 | 11269 |
| 303 | 20241203 | 140400 | 123368579100 | 35900 | 35750 | 35900 | 35750 | 15732 |
| 304 | 20241203 | 140300 | 122804648300 | 35750 | 35650 | 35800 | 35650 | 12989 |
| 305 | 20241203 | 140200 | 122340589000 | 35650 | 35700 | 35750 | 35650 | 6995 |
| 306 | 20241203 | 140100 | 122090953200 | 35700 | 35850 | 35900 | 35650 | 23019 |
| 307 | 20241203 | 140000 | 121268474750 | 35900 | 35850 | 35900 | 35800 | 9514 |
| 308 | 20241203 | 135900 | 120927391550 | 35850 | 35900 | 35950 | 35800 | 13841 |
| 309 | 20241203 | 135800 | 120431059000 | 35900 | 35850 | 35950 | 35800 | 16130 |
| 310 | 20241203 | 135700 | 119852579400 | 35850 | 36150 | 36200 | 35800 | 48253 |
| 311 | 20241203 | 135600 | 118116816200 | 36200 | 36000 | 36200 | 35950 | 51054 |
| 312 | 20241203 | 135500 | 116274861150 | 36000 | 35800 | 36000 | 35750 | 49700 |
| 313 | 20241203 | 135400 | 114489314850 | 35800 | 35600 | 35800 | 35550 | 33411 |
| 314 | 20241203 | 135300 | 113297146100 | 35600 | 35450 | 35600 | 35400 | 14639 |
| 315 | 20241203 | 135200 | 112777486700 | 35400 | 35500 | 35500 | 35400 | 6591 |
| 316 | 20241203 | 135100 | 112543754600 | 35450 | 35450 | 35500 | 35450 | 5366 |
| 317 | 20241203 | 135000 | 112353369950 | 35500 | 35350 | 35500 | 35300 | 7931 |
| 318 | 20241203 | 134900 | 112072361800 | 35300 | 35300 | 35400 | 35250 | 2818 |
| 319 | 20241203 | 134800 | 111972806350 | 35300 | 35450 | 35450 | 35250 | 12263 |
| 320 | 20241203 | 134700 | 111539586900 | 35450 | 35300 | 35450 | 35250 | 7381 |
| 321 | 20241203 | 134600 | 111278367750 | 35250 | 35300 | 35350 | 35250 | 7483 |
| 322 | 20241203 | 134500 | 111014418850 | 35300 | 35350 | 35450 | 35300 | 9644 |
| 323 | 20241203 | 134400 | 110673507350 | 35400 | 35550 | 35550 | 35350 | 14461 |
| 324 | 20241203 | 134300 | 110160815850 | 35550 | 35450 | 35550 | 35400 | 25504 |
| 325 | 20241203 | 134200 | 109255950750 | 35450 | 35250 | 35450 | 35250 | 18900 |
| 326 | 20241203 | 134100 | 108587729800 | 35250 | 35100 | 35300 | 35050 | 19874 |
| 327 | 20241203 | 134000 | 107887836900 | 35100 | 35000 | 35150 | 35000 | 6077 |
| 328 | 20241203 | 133900 | 107674773050 | 35050 | 35050 | 35100 | 35000 | 8988 |
| 329 | 20241203 | 133800 | 107359780500 | 35100 | 35150 | 35200 | 35050 | 7288 |
| 330 | 20241203 | 133700 | 107103864600 | 35200 | 35250 | 35300 | 35050 | 17489 |
| 331 | 20241203 | 133600 | 106488736000 | 35250 | 35250 | 35350 | 35250 | 8551 |
| 332 | 20241203 | 133500 | 106187065000 | 35300 | 35200 | 35300 | 35100 | 36193 |
| 333 | 20241203 | 133400 | 104912732250 | 35150 | 35050 | 35200 | 35050 | 18179 |
| 334 | 20241203 | 133300 | 104273728750 | 35050 | 35050 | 35100 | 35050 | 4459 |
| 335 | 20241203 | 133200 | 104117293150 | 35050 | 35000 | 35100 | 34950 | 3704 |
| 336 | 20241203 | 133100 | 103987582200 | 35000 | 34950 | 35000 | 34950 | 3202 |
| 337 | 20241203 | 133000 | 103875595700 | 34950 | 35000 | 35100 | 34950 | 5651 |
| 338 | 20241203 | 132900 | 103677878200 | 34950 | 35000 | 35150 | 34950 | 11793 |
| 339 | 20241203 | 132800 | 103264709600 | 35000 | 35050 | 35100 | 34900 | 20033 |
| 340 | 20241203 | 132700 | 102563627600 | 35050 | 35050 | 35150 | 35050 | 8684 |
| 341 | 20241203 | 132600 | 102258907600 | 35050 | 35100 | 35150 | 35050 | 6506 |
| 342 | 20241203 | 132500 | 102030526700 | 35150 | 35100 | 35150 | 35050 | 11441 |
| 343 | 20241203 | 132400 | 101628884350 | 35100 | 34950 | 35200 | 34950 | 29239 |
| 344 | 20241203 | 132300 | 100603078250 | 35000 | 34850 | 35050 | 34850 | 16420 |
| 345 | 20241203 | 132200 | 100028792750 | 34850 | 35050 | 35050 | 34850 | 14393 |
| 346 | 20241203 | 132100 | 99525053650 | 35050 | 35050 | 35050 | 35050 | 0 |
| 347 | 20241203 | 132000 | 99525053650 | 35050 | 34850 | 35050 | 34800 | 54719 |
| 348 | 20241203 | 131900 | 97612659400 | 34850 | 34850 | 34850 | 34750 | 5567 |
| 349 | 20241203 | 131800 | 97418838450 | 34800 | 34750 | 34850 | 34700 | 4583 |
| 350 | 20241203 | 131700 | 97259457800 | 34800 | 34750 | 34850 | 34750 | 10107 |
| 351 | 20241203 | 131600 | 96907853150 | 34750 | 34650 | 34800 | 34650 | 12448 |
| 352 | 20241203 | 131500 | 96475611500 | 34700 | 34650 | 34700 | 34600 | 3036 |
| 353 | 20241203 | 131400 | 96370392600 | 34600 | 34600 | 34650 | 34600 | 5132 |
| 354 | 20241203 | 131300 | 96192723800 | 34600 | 34650 | 34700 | 34600 | 5205 |
| 355 | 20241203 | 131200 | 96012350050 | 34650 | 34700 | 34750 | 34650 | 6645 |
| 356 | 20241203 | 131100 | 95781966800 | 34700 | 34700 | 34750 | 34650 | 7688 |
| 357 | 20241203 | 131000 | 95515187150 | 34750 | 34750 | 34750 | 34700 | 2500 |
| 358 | 20241203 | 130900 | 95428364650 | 34700 | 34650 | 34750 | 34650 | 4058 |
| 359 | 20241203 | 130800 | 95287555200 | 34650 | 34700 | 34700 | 34600 | 6795 |
| 360 | 20241203 | 130700 | 95052089150 | 34650 | 34800 | 34800 | 34650 | 10683 |
| 361 | 20241203 | 130600 | 94681434050 | 34750 | 34750 | 34800 | 34700 | 3271 |
| 362 | 20241203 | 130500 | 94567729000 | 34750 | 34750 | 34800 | 34700 | 3853 |
| 363 | 20241203 | 130400 | 94433794700 | 34750 | 34750 | 34800 | 34750 | 10661 |
| 364 | 20241203 | 130300 | 94063063350 | 34800 | 34750 | 34800 | 34700 | 4418 |
| 365 | 20241203 | 130200 | 93909567700 | 34700 | 34750 | 34750 | 34700 | 3659 |
| 366 | 20241203 | 130100 | 93782515350 | 34750 | 34700 | 34800 | 34650 | 8261 |
| 367 | 20241203 | 130000 | 93495768850 | 34650 | 34700 | 34750 | 34650 | 6828 |
| 368 | 20241203 | 125900 | 93258959850 | 34750 | 34800 | 34800 | 34650 | 11532 |
| 369 | 20241203 | 125800 | 92858707350 | 34750 | 34750 | 34800 | 34700 | 2724 |
| 370 | 20241203 | 125700 | 92764009350 | 34800 | 34850 | 34850 | 34700 | 11395 |
| 371 | 20241203 | 125600 | 92367640700 | 34850 | 34750 | 34900 | 34750 | 20940 |
| 372 | 20241203 | 125500 | 91638236100 | 34750 | 34600 | 34800 | 34600 | 14968 |
| 373 | 20241203 | 125400 | 91118556400 | 34600 | 34600 | 34650 | 34500 | 13967 |
| 374 | 20241203 | 125300 | 90635841550 | 34650 | 34700 | 34800 | 34600 | 10417 |
| 375 | 20241203 | 125200 | 90274038050 | 34700 | 34650 | 34750 | 34650 | 12532 |
| 376 | 20241203 | 125100 | 89839267050 | 34650 | 34650 | 34700 | 34600 | 3176 |
| 377 | 20241203 | 125000 | 89729182500 | 34700 | 34650 | 34700 | 34550 | 10427 |
| 378 | 20241203 | 124900 | 89367994400 | 34650 | 34700 | 34700 | 34600 | 10692 |
| 379 | 20241203 | 124800 | 88997453750 | 34700 | 34750 | 34800 | 34600 | 13775 |
| 380 | 20241203 | 124700 | 88519562700 | 34750 | 34900 | 34950 | 34750 | 12608 |
| 381 | 20241203 | 124600 | 88080697450 | 34950 | 34850 | 34950 | 34800 | 10582 |
| 382 | 20241203 | 124500 | 87711568500 | 34850 | 34900 | 34950 | 34750 | 16098 |
| 383 | 20241203 | 124400 | 87150891250 | 34900 | 34900 | 34950 | 34850 | 26647 |
| 384 | 20241203 | 124300 | 86220659600 | 34900 | 34500 | 34900 | 34450 | 51346 |
| 385 | 20241203 | 124200 | 84439451350 | 34450 | 34400 | 34500 | 34350 | 23081 |
| 386 | 20241203 | 124100 | 83644853900 | 34400 | 34350 | 34400 | 34200 | 8860 |
| 387 | 20241203 | 124000 | 83340364900 | 34400 | 34300 | 34400 | 34200 | 22542 |
| 388 | 20241203 | 123900 | 82567024550 | 34300 | 34200 | 34300 | 34200 | 6707 |
| 389 | 20241203 | 123800 | 82337219650 | 34200 | 34150 | 34250 | 34150 | 6379 |
| 390 | 20241203 | 123700 | 82119048850 | 34150 | 34150 | 34200 | 34100 | 2552 |
| 391 | 20241203 | 123600 | 82031854500 | 34200 | 34150 | 34200 | 34100 | 3494 |
| 392 | 20241203 | 123500 | 81912467300 | 34200 | 34100 | 34250 | 34100 | 6492 |
| 393 | 20241203 | 123400 | 81690694900 | 34100 | 34100 | 34150 | 34100 | 3212 |
| 394 | 20241203 | 123300 | 81581081600 | 34150 | 34100 | 34200 | 34100 | 4631 |
| 395 | 20241203 | 123200 | 81423112700 | 34150 | 34100 | 34200 | 34100 | 4579 |
| 396 | 20241203 | 123100 | 81266810850 | 34150 | 34100 | 34200 | 34100 | 4497 |
| 397 | 20241203 | 123000 | 81113254500 | 34150 | 34200 | 34250 | 34100 | 7268 |
| 398 | 20241203 | 122900 | 80864824000 | 34150 | 34100 | 34250 | 34100 | 8856 |
| 399 | 20241203 | 122800 | 80562063600 | 34150 | 34250 | 34300 | 34100 | 8982 |
| 400 | 20241203 | 122700 | 80254724500 | 34250 | 34000 | 34300 | 33950 | 19558 |
| 401 | 20241203 | 122600 | 79586864300 | 34000 | 34000 | 34100 | 34000 | 2012 |
| 402 | 20241203 | 122500 | 79518372200 | 34000 | 33950 | 34050 | 33900 | 3633 |
| 403 | 20241203 | 122400 | 79394877800 | 34000 | 34000 | 34000 | 33950 | 2708 |
| 404 | 20241203 | 122300 | 79302889750 | 34000 | 34000 | 34050 | 33950 | 2499 |
| 405 | 20241203 | 122200 | 79217904400 | 34000 | 34000 | 34050 | 33950 | 1871 |
| 406 | 20241203 | 122100 | 79154262700 | 34000 | 34000 | 34050 | 33950 | 2088 |
| 407 | 20241203 | 122000 | 79083272700 | 34000 | 34000 | 34100 | 33950 | 4448 |
| 408 | 20241203 | 121900 | 78931884650 | 34000 | 34100 | 34100 | 33950 | 4282 |
| 409 | 20241203 | 121800 | 78786268100 | 34100 | 34100 | 34200 | 34050 | 12972 |
| 410 | 20241203 | 121700 | 78343130200 | 34100 | 34050 | 34100 | 34000 | 5213 |
| 411 | 20241203 | 121600 | 78165578650 | 34050 | 34000 | 34100 | 33900 | 14212 |
| 412 | 20241203 | 121500 | 77681942350 | 33950 | 33950 | 34000 | 33900 | 5104 |
| 413 | 20241203 | 121400 | 77508635550 | 34050 | 34000 | 34100 | 34000 | 5252 |
| 414 | 20241203 | 121300 | 77329840100 | 34050 | 33900 | 34100 | 33900 | 16752 |
| 415 | 20241203 | 121200 | 76759839450 | 33900 | 33900 | 33950 | 33850 | 2235 |
| 416 | 20241203 | 121100 | 76684031550 | 33900 | 33900 | 34000 | 33850 | 2508 |
| 417 | 20241203 | 121000 | 76598931200 | 33950 | 33950 | 34000 | 33850 | 3268 |
| 418 | 20241203 | 120900 | 76488039800 | 33950 | 33800 | 34000 | 33750 | 7393 |
| 419 | 20241203 | 120800 | 76237289100 | 33850 | 33750 | 33900 | 33700 | 5452 |
| 420 | 20241203 | 120700 | 76052921800 | 33750 | 33750 | 33800 | 33700 | 3014 |
| 421 | 20241203 | 120600 | 75951256000 | 33700 | 33800 | 33800 | 33700 | 2832 |
| 422 | 20241203 | 120500 | 75855642050 | 33800 | 33800 | 33850 | 33750 | 3889 |
| 423 | 20241203 | 120400 | 75724229950 | 33800 | 33900 | 33950 | 33800 | 4097 |
| 424 | 20241203 | 120300 | 75585589900 | 33900 | 33950 | 33950 | 33850 | 6199 |
| 425 | 20241203 | 120200 | 75375399450 | 33900 | 33850 | 34000 | 33850 | 6640 |
| 426 | 20241203 | 120100 | 75150236150 | 33850 | 33900 | 33950 | 33850 | 3257 |
| 427 | 20241203 | 120000 | 75039848400 | 33950 | 33900 | 33950 | 33900 | 4906 |
| 428 | 20241203 | 115900 | 74873335150 | 33900 | 33950 | 33950 | 33850 | 2167 |
| 429 | 20241203 | 115800 | 74799850000 | 33900 | 33850 | 33950 | 33800 | 3507 |
| 430 | 20241203 | 115700 | 74681009600 | 33850 | 33900 | 33950 | 33800 | 1419 |
| 431 | 20241203 | 115600 | 74632955000 | 33900 | 33850 | 33950 | 33800 | 2134 |
| 432 | 20241203 | 115500 | 74560671700 | 33900 | 33900 | 33950 | 33850 | 2199 |
| 433 | 20241203 | 115400 | 74486183900 | 33900 | 33850 | 33950 | 33850 | 2359 |
| 434 | 20241203 | 115300 | 74406254150 | 33850 | 33900 | 33950 | 33800 | 2444 |
| 435 | 20241203 | 115200 | 74323396200 | 33950 | 33900 | 34000 | 33850 | 2374 |
| 436 | 20241203 | 115100 | 74242872550 | 33950 | 33800 | 33950 | 33800 | 2445 |
| 437 | 20241203 | 115000 | 74160030850 | 33850 | 34000 | 34050 | 33800 | 6898 |
| 438 | 20241203 | 114900 | 73925921250 | 34000 | 33950 | 34050 | 33950 | 1907 |
| 439 | 20241203 | 114800 | 73861067900 | 34000 | 34100 | 34100 | 33950 | 3969 |
| 440 | 20241203 | 114700 | 73725932150 | 34100 | 34000 | 34150 | 33900 | 19376 |
| 441 | 20241203 | 114600 | 73066588750 | 34000 | 34050 | 34100 | 34000 | 4441 |
| 442 | 20241203 | 114500 | 72915474950 | 34050 | 34050 | 34050 | 33950 | 6160 |
| 443 | 20241203 | 114400 | 72706012300 | 34050 | 33950 | 34050 | 33950 | 7382 |
| 444 | 20241203 | 114300 | 72454957150 | 33950 | 33800 | 34050 | 33800 | 21372 |
| 445 | 20241203 | 114200 | 71729128500 | 33850 | 33750 | 33900 | 33750 | 6763 |
| 446 | 20241203 | 114100 | 71500351300 | 33750 | 33700 | 33850 | 33650 | 4537 |
| 447 | 20241203 | 114000 | 71347091950 | 33650 | 33750 | 33750 | 33650 | 4091 |
| 448 | 20241203 | 113900 | 71209235250 | 33700 | 33750 | 33800 | 33700 | 1862 |
| 449 | 20241203 | 113800 | 71146401250 | 33750 | 33800 | 33850 | 33650 | 4084 |
| 450 | 20241203 | 113700 | 71008458350 | 33800 | 33750 | 33850 | 33750 | 5658 |
| 451 | 20241203 | 113600 | 70817244400 | 33750 | 33700 | 33800 | 33600 | 7792 |
| 452 | 20241203 | 113500 | 70554517000 | 33700 | 33700 | 33750 | 33700 | 4691 |
| 453 | 20241203 | 113400 | 70396305850 | 33700 | 33500 | 33750 | 33400 | 24598 |
| 454 | 20241203 | 113300 | 69570333900 | 33500 | 33600 | 33700 | 33450 | 13624 |
| 455 | 20241203 | 113200 | 69113126350 | 33600 | 33650 | 33700 | 33600 | 3438 |
| 456 | 20241203 | 113100 | 68997464050 | 33650 | 33600 | 33700 | 33500 | 13464 |
| 457 | 20241203 | 113000 | 68545617600 | 33600 | 33750 | 33850 | 33600 | 9397 |
| 458 | 20241203 | 112900 | 68229254300 | 33750 | 33650 | 33800 | 33650 | 10568 |
| 459 | 20241203 | 112800 | 67872563900 | 33650 | 33900 | 33950 | 33600 | 14187 |
| 460 | 20241203 | 112700 | 67393949300 | 33950 | 33900 | 34000 | 33750 | 13496 |
| 461 | 20241203 | 112600 | 66936992700 | 33900 | 34000 | 34100 | 33900 | 7807 |
| 462 | 20241203 | 112500 | 66671644000 | 34000 | 33950 | 34100 | 33950 | 5390 |
| 463 | 20241203 | 112400 | 66488097900 | 34000 | 34000 | 34050 | 34000 | 4038 |
| 464 | 20241203 | 112300 | 66350763550 | 33950 | 33950 | 34050 | 33900 | 4825 |
| 465 | 20241203 | 112200 | 66186819450 | 33950 | 34000 | 34050 | 33950 | 3792 |
| 466 | 20241203 | 112100 | 66057890900 | 34000 | 33900 | 34150 | 33900 | 11437 |
| 467 | 20241203 | 112000 | 65668995500 | 33850 | 33900 | 34050 | 33800 | 14053 |
| 468 | 20241203 | 111900 | 65192514050 | 33950 | 34000 | 34050 | 33900 | 11454 |
| 469 | 20241203 | 111800 | 64803453600 | 33950 | 34000 | 34250 | 33950 | 22028 |
| 470 | 20241203 | 111700 | 64052335050 | 34000 | 33850 | 34000 | 33850 | 12442 |
| 471 | 20241203 | 111600 | 63630689400 | 33850 | 34100 | 34200 | 33850 | 15388 |
| 472 | 20241203 | 111500 | 63108132000 | 34200 | 34150 | 34250 | 34000 | 25484 |
| 473 | 20241203 | 111400 | 62238840750 | 34100 | 34150 | 34250 | 34000 | 24238 |
| 474 | 20241203 | 111300 | 61411504150 | 34100 | 33900 | 34450 | 33900 | 66392 |
| 475 | 20241203 | 111200 | 59142803350 | 33900 | 33800 | 33950 | 33700 | 40900 |
| 476 | 20241203 | 111100 | 57758231550 | 33800 | 33650 | 33800 | 33600 | 14175 |
| 477 | 20241203 | 111000 | 57280351400 | 33650 | 33600 | 33700 | 33500 | 12497 |
| 478 | 20241203 | 110900 | 56860028850 | 33600 | 33350 | 33600 | 33300 | 9766 |
| 479 | 20241203 | 110800 | 56533355550 | 33350 | 33450 | 33500 | 33350 | 6905 |
| 480 | 20241203 | 110700 | 56302632950 | 33400 | 33350 | 33500 | 33350 | 6984 |
| 481 | 20241203 | 110600 | 56069374300 | 33350 | 33600 | 33600 | 33350 | 7286 |
| 482 | 20241203 | 110500 | 55825377000 | 33600 | 33350 | 33600 | 33350 | 19014 |
| 483 | 20241203 | 110400 | 55188592100 | 33350 | 33350 | 33450 | 33300 | 5371 |
| 484 | 20241203 | 110300 | 55009366250 | 33350 | 33300 | 33400 | 33250 | 5165 |
| 485 | 20241203 | 110200 | 54837138150 | 33250 | 33350 | 33400 | 33250 | 4509 |
| 486 | 20241203 | 110100 | 54686795000 | 33350 | 33300 | 33450 | 33250 | 10282 |
| 487 | 20241203 | 110000 | 54343655550 | 33250 | 33450 | 33500 | 32950 | 16317 |
| 488 | 20241203 | 105900 | 53801291850 | 33450 | 33750 | 33800 | 33450 | 23026 |
| 489 | 20241203 | 105800 | 53027296100 | 33800 | 33300 | 33800 | 33300 | 30251 |
| 490 | 20241203 | 105700 | 52009514150 | 33300 | 33050 | 33550 | 33050 | 40709 |
| 491 | 20241203 | 105600 | 50649639950 | 33050 | 33250 | 33250 | 33000 | 12940 |
| 492 | 20241203 | 105500 | 50221314100 | 33250 | 33100 | 33350 | 33100 | 30620 |
| 493 | 20241203 | 105400 | 49203535050 | 33100 | 32950 | 33250 | 32850 | 36378 |
| 494 | 20241203 | 105300 | 48000868600 | 32950 | 32550 | 33000 | 32500 | 25246 |
| 495 | 20241203 | 105200 | 47172352400 | 32550 | 32500 | 32600 | 32450 | 2590 |
| 496 | 20241203 | 105100 | 47088168450 | 32550 | 32600 | 32600 | 32500 | 2866 |
| 497 | 20241203 | 105000 | 46994870200 | 32600 | 32600 | 32650 | 32550 | 5041 |
| 498 | 20241203 | 104900 | 46830605950 | 32600 | 32350 | 32600 | 32350 | 6681 |
| 499 | 20241203 | 104800 | 46613401450 | 32400 | 32400 | 32500 | 32350 | 5200 |
| 500 | 20241203 | 104700 | 46445006450 | 32450 | 32450 | 32550 | 32350 | 7423 |
| 501 | 20241203 | 104600 | 46204270200 | 32500 | 32600 | 32600 | 32400 | 4964 |
| 502 | 20241203 | 104500 | 46043168650 | 32600 | 32500 | 32700 | 32450 | 7901 |
| 503 | 20241203 | 104400 | 45785994250 | 32550 | 32600 | 32650 | 32450 | 5604 |
| 504 | 20241203 | 104300 | 45603658050 | 32600 | 32600 | 32650 | 32550 | 3241 |
| 505 | 20241203 | 104200 | 45497951750 | 32550 | 32600 | 32650 | 32500 | 10202 |
| 506 | 20241203 | 104100 | 45165623900 | 32500 | 32650 | 32700 | 32500 | 11490 |
| 507 | 20241203 | 104000 | 44791531200 | 32650 | 32750 | 32800 | 32650 | 7345 |
| 508 | 20241203 | 103900 | 44551055900 | 32750 | 32800 | 32850 | 32650 | 10215 |
| 509 | 20241203 | 103800 | 44216702350 | 32800 | 32750 | 32850 | 32700 | 7444 |
| 510 | 20241203 | 103700 | 43972828450 | 32700 | 33000 | 33000 | 32500 | 19029 |
| 511 | 20241203 | 103600 | 43348614150 | 32950 | 32900 | 33150 | 32850 | 37022 |
| 512 | 20241203 | 103500 | 42126734700 | 32900 | 32850 | 32900 | 32700 | 31915 |
| 513 | 20241203 | 103400 | 41079081900 | 32850 | 32650 | 32850 | 32550 | 15779 |
| 514 | 20241203 | 103300 | 40562692400 | 32650 | 32400 | 32650 | 32400 | 9274 |
| 515 | 20241203 | 103200 | 40261030400 | 32350 | 32550 | 32550 | 32300 | 11900 |
| 516 | 20241203 | 103100 | 39875068700 | 32500 | 32500 | 32600 | 32450 | 6432 |
| 517 | 20241203 | 103000 | 39665813600 | 32500 | 32400 | 32600 | 32400 | 7633 |
| 518 | 20241203 | 102900 | 39417803500 | 32400 | 32500 | 32650 | 32350 | 10554 |
| 519 | 20241203 | 102800 | 39074630700 | 32500 | 32350 | 32600 | 32250 | 24687 |
| 520 | 20241203 | 102700 | 38274011250 | 32400 | 32200 | 32500 | 32100 | 14563 |
| 521 | 20241203 | 102600 | 37802987200 | 32150 | 32300 | 32400 | 32150 | 16215 |
| 522 | 20241203 | 102500 | 37278392450 | 32300 | 32250 | 32450 | 32150 | 26101 |
| 523 | 20241203 | 102400 | 36434185700 | 32300 | 31950 | 32350 | 31950 | 57846 |
| 524 | 20241203 | 102300 | 34576540850 | 31950 | 31950 | 31950 | 31900 | 1322 |
| 525 | 20241203 | 102200 | 34534333100 | 31950 | 31900 | 31950 | 31900 | 5352 |
| 526 | 20241203 | 102100 | 34363418800 | 31900 | 31800 | 31950 | 31750 | 6587 |
| 527 | 20241203 | 102000 | 34153615800 | 31800 | 31750 | 31800 | 31750 | 3071 |
| 528 | 20241203 | 101900 | 34055992100 | 31750 | 31800 | 31800 | 31750 | 3939 |
| 529 | 20241203 | 101800 | 33930844650 | 31800 | 31800 | 31900 | 31750 | 2960 |
| 530 | 20241203 | 101700 | 33836679750 | 31800 | 31800 | 31900 | 31700 | 6755 |
| 531 | 20241203 | 101600 | 33621906500 | 31800 | 31850 | 31950 | 31750 | 5337 |
| 532 | 20241203 | 101500 | 33451863300 | 31850 | 31800 | 31900 | 31750 | 4442 |
| 533 | 20241203 | 101400 | 33310513950 | 31850 | 31950 | 31950 | 31850 | 5380 |
| 534 | 20241203 | 101300 | 33138880400 | 31950 | 31750 | 31950 | 31700 | 13846 |
| 535 | 20241203 | 101200 | 32698026900 | 31700 | 31700 | 31750 | 31700 | 2303 |
| 536 | 20241203 | 101100 | 32624995750 | 31700 | 31650 | 31800 | 31650 | 4271 |
| 537 | 20241203 | 101000 | 32489489550 | 31650 | 31700 | 31750 | 31650 | 3286 |
| 538 | 20241203 | 100900 | 32385430900 | 31700 | 31600 | 31800 | 31600 | 3786 |
| 539 | 20241203 | 100800 | 32265350600 | 31650 | 31700 | 31750 | 31650 | 2684 |
| 540 | 20241203 | 100700 | 32180289700 | 31700 | 31650 | 31750 | 31600 | 2834 |
| 541 | 20241203 | 100600 | 32090510050 | 31700 | 31700 | 31700 | 31500 | 3706 |
| 542 | 20241203 | 100500 | 31973368400 | 31650 | 31500 | 31650 | 31450 | 7639 |
| 543 | 20241203 | 100400 | 31732510300 | 31500 | 31550 | 31550 | 31450 | 10075 |
| 544 | 20241203 | 100300 | 31415167400 | 31650 | 31700 | 31750 | 31600 | 3276 |
| 545 | 20241203 | 100200 | 31311519000 | 31700 | 31750 | 31800 | 31600 | 4548 |
| 546 | 20241203 | 100100 | 31167411400 | 31750 | 31700 | 31900 | 31650 | 4591 |
| 547 | 20241203 | 100000 | 31021417050 | 31700 | 31850 | 31850 | 31700 | 3146 |
| 548 | 20241203 | 095900 | 30921410200 | 31850 | 31900 | 31950 | 31650 | 10454 |
| 549 | 20241203 | 095800 | 30588749850 | 31900 | 31900 | 32000 | 31850 | 21327 |
| 550 | 20241203 | 095700 | 29907605300 | 31850 | 31600 | 31950 | 31550 | 14529 |
| 551 | 20241203 | 095600 | 29446094350 | 31600 | 31600 | 31650 | 31550 | 2356 |
| 552 | 20241203 | 095500 | 29371662500 | 31650 | 31500 | 31700 | 31450 | 4572 |
| 553 | 20241203 | 095400 | 29227397350 | 31450 | 31800 | 31800 | 31450 | 15739 |
| 554 | 20241203 | 095300 | 28730909600 | 31750 | 31600 | 31950 | 31600 | 17029 |
| 555 | 20241203 | 095200 | 28189386350 | 31650 | 31750 | 31750 | 31600 | 11089 |
| 556 | 20241203 | 095100 | 27838292600 | 31750 | 31750 | 31850 | 31700 | 7997 |
| 557 | 20241203 | 095000 | 27584186900 | 31750 | 31750 | 31900 | 31700 | 12706 |
| 558 | 20241203 | 094900 | 27180201400 | 31800 | 31900 | 31950 | 31750 | 44178 |
| 559 | 20241203 | 094800 | 25771296050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 560 | 20241203 | 094700 | 25771296050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 561 | 20241203 | 094600 | 25771296050 | 31950 | 31750 | 31950 | 31700 | 55906 |
| 562 | 20241203 | 094500 | 23989922000 | 31750 | 31500 | 31750 | 31500 | 31028 |
| 563 | 20241203 | 094400 | 23009233500 | 31500 | 31400 | 31550 | 31400 | 24034 |
| 564 | 20241203 | 094300 | 22252901700 | 31350 | 31200 | 31400 | 31200 | 12460 |
| 565 | 20241203 | 094200 | 21862991950 | 31250 | 31150 | 31250 | 31150 | 3509 |
| 566 | 20241203 | 094100 | 21753505900 | 31150 | 31250 | 31250 | 31150 | 4401 |
| 567 | 20241203 | 094000 | 21616127600 | 31250 | 31150 | 31300 | 31150 | 16139 |
| 568 | 20241203 | 093900 | 21111872250 | 31150 | 31100 | 31150 | 31000 | 7540 |
| 569 | 20241203 | 093800 | 20877279650 | 31050 | 31100 | 31150 | 31000 | 4047 |
| 570 | 20241203 | 093700 | 20751443250 | 31100 | 31100 | 31150 | 31000 | 8044 |
| 571 | 20241203 | 093600 | 20501411200 | 31100 | 30850 | 31100 | 30850 | 4029 |
| 572 | 20241203 | 093500 | 20376482950 | 30850 | 30850 | 30950 | 30800 | 3637 |
| 573 | 20241203 | 093400 | 20264293500 | 30950 | 31000 | 31050 | 30800 | 2675 |
| 574 | 20241203 | 093300 | 20181635050 | 31050 | 30850 | 31150 | 30850 | 10553 |
| 575 | 20241203 | 093200 | 19853876050 | 30900 | 30950 | 30950 | 30850 | 2975 |
| 576 | 20241203 | 093100 | 19761916600 | 30900 | 30800 | 31000 | 30800 | 2845 |
| 577 | 20241203 | 093000 | 19673960900 | 30800 | 31050 | 31050 | 30750 | 10118 |
| 578 | 20241203 | 092900 | 19361614450 | 31050 | 31000 | 31100 | 30950 | 5322 |
| 579 | 20241203 | 092800 | 19196357400 | 30950 | 31100 | 31100 | 30950 | 5866 |
| 580 | 20241203 | 092700 | 19014419800 | 31100 | 30900 | 31100 | 30850 | 12759 |
| 581 | 20241203 | 092600 | 18618861550 | 30900 | 30800 | 31000 | 30750 | 7330 |
| 582 | 20241203 | 092500 | 18392415550 | 30800 | 30750 | 30850 | 30700 | 6053 |
| 583 | 20241203 | 092400 | 18206080600 | 30750 | 30850 | 30900 | 30700 | 8099 |
| 584 | 20241203 | 092300 | 17956689050 | 30850 | 30850 | 30900 | 30700 | 4791 |
| 585 | 20241203 | 092200 | 17809067750 | 30900 | 31150 | 31150 | 30900 | 8972 |
| 586 | 20241203 | 092100 | 17531039250 | 31100 | 31150 | 31200 | 31000 | 12329 |
| 587 | 20241203 | 092000 | 17147625350 | 31150 | 30850 | 31200 | 30750 | 19314 |
| 588 | 20241203 | 091900 | 16548031000 | 30800 | 31000 | 31000 | 30650 | 16669 |
| 589 | 20241203 | 091800 | 16034930750 | 30950 | 30900 | 31100 | 30850 | 14772 |
| 590 | 20241203 | 091700 | 15577556450 | 30900 | 31050 | 31100 | 30800 | 11948 |
| 591 | 20241203 | 091600 | 15207736200 | 31000 | 31100 | 31250 | 31000 | 16734 |
| 592 | 20241203 | 091500 | 14686996400 | 31100 | 31300 | 31300 | 31000 | 17620 |
| 593 | 20241203 | 091400 | 14138065050 | 31300 | 31150 | 31450 | 31100 | 36506 |
| 594 | 20241203 | 091300 | 12995335950 | 31100 | 31050 | 31250 | 30950 | 21302 |
| 595 | 20241203 | 091200 | 12332792100 | 31050 | 31300 | 31350 | 30900 | 33603 |
| 596 | 20241203 | 091100 | 11288705250 | 31350 | 31000 | 31550 | 30900 | 61508 |
| 597 | 20241203 | 091000 | 9363631250 | 30900 | 30400 | 31000 | 30400 | 46092 |
| 598 | 20241203 | 090900 | 7946971100 | 30450 | 30350 | 30450 | 30300 | 26968 |
| 599 | 20241203 | 090800 | 7127446800 | 30350 | 30300 | 30400 | 30250 | 13903 |
| 600 | 20241203 | 090700 | 6705415900 | 30300 | 30300 | 30500 | 30250 | 25150 |
| 601 | 20241203 | 090600 | 5941695550 | 30300 | 30250 | 30350 | 30150 | 20173 |
| 602 | 20241203 | 090500 | 5331443450 | 30250 | 30100 | 30300 | 30000 | 23337 |
| 603 | 20241203 | 090400 | 4627482150 | 30050 | 29700 | 30100 | 29700 | 33401 |
| 604 | 20241203 | 090300 | 3628142850 | 29700 | 29900 | 30050 | 29650 | 29352 |
| 605 | 20241203 | 090200 | 2751914600 | 29950 | 29750 | 30000 | 29700 | 24626 |
| 606 | 20241203 | 090100 | 2016736400 | 29750 | 29500 | 29900 | 29350 | 32431 |
| 607 | 20241203 | 090000 | 1055626200 | 29500 | 29050 | 29650 | 29000 | 35964 |