34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 3 | 20241204 | 190400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20241204 | 190300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20241204 | 190200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20241204 | 190100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20241204 | 190000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20241204 | 185900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20241204 | 185800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20241204 | 185700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20241204 | 185600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20241204 | 185500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20241204 | 185400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20241204 | 185300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20241204 | 185200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20241204 | 185100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20241204 | 185000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20241204 | 184900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20241204 | 184800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20241204 | 184700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20241204 | 184600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20241204 | 184500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20241204 | 184400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20241204 | 184300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20241204 | 184200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20241204 | 184100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20241204 | 184000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20241204 | 183900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20241204 | 183800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20241204 | 183700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20241204 | 183600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20241204 | 183500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 33 | 20241204 | 183400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20241204 | 183300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20241204 | 183200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20241204 | 183100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20241204 | 183000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20241204 | 182900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20241204 | 182800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20241204 | 182700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20241204 | 182600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20241204 | 182500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20241204 | 182400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20241204 | 182300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20241204 | 182200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20241204 | 182100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20241204 | 182000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20241204 | 181900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20241204 | 181800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20241204 | 181700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20241204 | 181600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20241204 | 181500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20241204 | 181400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20241204 | 181300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20241204 | 181200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20241204 | 181100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20241204 | 181000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20241204 | 180900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20241204 | 180800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20241204 | 180700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20241204 | 180600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20241204 | 180500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 63 | 20241204 | 180400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20241204 | 180300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20241204 | 180200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20241204 | 180100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20241204 | 180000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20241204 | 175900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20241204 | 175800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20241204 | 175700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20241204 | 175600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20241204 | 175500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20241204 | 175400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20241204 | 175300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20241204 | 175200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20241204 | 175100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20241204 | 175000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20241204 | 174900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20241204 | 174800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20241204 | 174700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20241204 | 174600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20241204 | 174500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20241204 | 174400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20241204 | 174300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20241204 | 174200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20241204 | 174100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20241204 | 174000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20241204 | 173900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20241204 | 173800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20241204 | 173700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20241204 | 173600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20241204 | 173500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 93 | 20241204 | 173400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20241204 | 173300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20241204 | 173200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20241204 | 173100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20241204 | 173000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20241204 | 172900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20241204 | 172800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20241204 | 172700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20241204 | 172600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20241204 | 172500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20241204 | 172400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20241204 | 172300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20241204 | 172200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20241204 | 172100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20241204 | 172000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20241204 | 171900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20241204 | 171800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20241204 | 171700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20241204 | 171600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20241204 | 171500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20241204 | 171400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20241204 | 171300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20241204 | 171200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20241204 | 171100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20241204 | 171000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20241204 | 170900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20241204 | 170800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20241204 | 170700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20241204 | 170600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20241204 | 170500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 123 | 20241204 | 170400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20241204 | 170300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20241204 | 170200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20241204 | 170100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20241204 | 170000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20241204 | 165900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20241204 | 165800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20241204 | 165700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20241204 | 165600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20241204 | 165500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20241204 | 165400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20241204 | 165300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20241204 | 165200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20241204 | 165100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20241204 | 165000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20241204 | 164900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20241204 | 164800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20241204 | 164700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20241204 | 164600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20241204 | 164500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20241204 | 164400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20241204 | 164300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20241204 | 164200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20241204 | 164100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20241204 | 164000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20241204 | 163900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20241204 | 163800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20241204 | 163700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20241204 | 163600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20241204 | 163500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 153 | 20241204 | 163400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20241204 | 163300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20241204 | 163200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20241204 | 163100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20241204 | 163000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20241204 | 162900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20241204 | 162800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20241204 | 162700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20241204 | 162600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20241204 | 162500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20241204 | 162400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20241204 | 162300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20241204 | 162200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20241204 | 162100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20241204 | 162000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20241204 | 161900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20241204 | 161800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20241204 | 161700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20241204 | 161600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20241204 | 161500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20241204 | 161400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20241204 | 161300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20241204 | 161200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20241204 | 161100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20241204 | 161000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20241204 | 160900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20241204 | 160800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20241204 | 160700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20241204 | 160600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20241204 | 160500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 183 | 20241204 | 160400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20241204 | 160300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20241204 | 160200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20241204 | 160100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20241204 | 160000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20241204 | 155900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20241204 | 155800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20241204 | 155700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20241204 | 155600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20241204 | 155500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20241204 | 155400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20241204 | 155300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20241204 | 155200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20241204 | 155100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20241204 | 155000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20241204 | 154900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20241204 | 154800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20241204 | 154700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20241204 | 154600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20241204 | 154500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20241204 | 154400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20241204 | 154300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20241204 | 154200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20241204 | 154100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20241204 | 154000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20241204 | 153900 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20241204 | 153800 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20241204 | 153700 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20241204 | 153600 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20241204 | 153500 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 213 | 20241204 | 153400 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20241204 | 153300 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20241204 | 153200 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20241204 | 153100 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20241204 | 153000 | 116155212950 | 37300 | 37300 | 37300 | 37300 | 40978 |
| 218 | 20241204 | 152900 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20241204 | 152800 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20241204 | 152700 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20241204 | 152600 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20241204 | 152500 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20241204 | 152400 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20241204 | 152300 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20241204 | 152200 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20241204 | 152100 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20241204 | 152000 | 114626733550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20241204 | 151900 | 114626733550 | 37350 | 37300 | 37350 | 37200 | 17371 |
| 229 | 20241204 | 151800 | 113979361500 | 37300 | 37150 | 37300 | 37050 | 9847 |
| 230 | 20241204 | 151700 | 113613241650 | 37150 | 37050 | 37200 | 37050 | 8396 |
| 231 | 20241204 | 151600 | 113301723150 | 37050 | 37200 | 37250 | 37050 | 10014 |
| 232 | 20241204 | 151500 | 112930072900 | 37200 | 37250 | 37300 | 37150 | 13109 |
| 233 | 20241204 | 151400 | 112441981200 | 37200 | 37300 | 37300 | 37200 | 12219 |
| 234 | 20241204 | 151300 | 111986799250 | 37300 | 37200 | 37300 | 37100 | 7645 |
| 235 | 20241204 | 151200 | 111702635300 | 37200 | 37500 | 37550 | 37150 | 25857 |
| 236 | 20241204 | 151100 | 110737129900 | 37450 | 37300 | 37650 | 37250 | 35477 |
| 237 | 20241204 | 151000 | 109407667250 | 37250 | 37450 | 37450 | 37200 | 29938 |
| 238 | 20241204 | 150900 | 108289653350 | 37450 | 37250 | 37450 | 37250 | 26364 |
| 239 | 20241204 | 150800 | 107305343600 | 37250 | 37100 | 37300 | 37050 | 24511 |
| 240 | 20241204 | 150700 | 106394769550 | 37100 | 36900 | 37100 | 36900 | 21780 |
| 241 | 20241204 | 150600 | 105589131100 | 36900 | 36900 | 36950 | 36850 | 5233 |
| 242 | 20241204 | 150500 | 105396028200 | 36900 | 36900 | 36950 | 36850 | 7278 |
| 243 | 20241204 | 150400 | 105127456400 | 36900 | 36950 | 36950 | 36850 | 7107 |
| 244 | 20241204 | 150300 | 104865280200 | 36950 | 36900 | 36950 | 36850 | 7073 |
| 245 | 20241204 | 150200 | 104604106900 | 36900 | 36850 | 36950 | 36800 | 12851 |
| 246 | 20241204 | 150100 | 104130087450 | 36850 | 36950 | 37000 | 36800 | 16282 |
| 247 | 20241204 | 150000 | 103529045000 | 36950 | 36850 | 37000 | 36800 | 15287 |
| 248 | 20241204 | 145900 | 102964766850 | 36800 | 36900 | 36900 | 36750 | 9949 |
| 249 | 20241204 | 145800 | 102598187300 | 36900 | 36950 | 37000 | 36750 | 36812 |
| 250 | 20241204 | 145700 | 101238122650 | 36950 | 36850 | 37000 | 36750 | 24757 |
| 251 | 20241204 | 145600 | 100324143850 | 36850 | 36800 | 36900 | 36700 | 19195 |
| 252 | 20241204 | 145500 | 99617627050 | 36800 | 36750 | 36850 | 36650 | 14282 |
| 253 | 20241204 | 145400 | 99092517350 | 36750 | 36500 | 36750 | 36500 | 18581 |
| 254 | 20241204 | 145300 | 98411332800 | 36550 | 36550 | 36600 | 36500 | 7112 |
| 255 | 20241204 | 145200 | 98151398800 | 36550 | 36500 | 36550 | 36450 | 6383 |
| 256 | 20241204 | 145100 | 97918435450 | 36500 | 36400 | 36500 | 36400 | 4313 |
| 257 | 20241204 | 145000 | 97761220450 | 36400 | 36450 | 36450 | 36250 | 11858 |
| 258 | 20241204 | 144900 | 97330364800 | 36400 | 36500 | 36500 | 36350 | 6810 |
| 259 | 20241204 | 144800 | 97082180050 | 36500 | 36400 | 36500 | 36400 | 4660 |
| 260 | 20241204 | 144700 | 96912300750 | 36450 | 36450 | 36500 | 36400 | 5745 |
| 261 | 20241204 | 144600 | 96702991150 | 36450 | 36400 | 36450 | 36350 | 4091 |
| 262 | 20241204 | 144500 | 96554003600 | 36400 | 36350 | 36450 | 36350 | 7441 |
| 263 | 20241204 | 144400 | 96283229200 | 36400 | 36400 | 36450 | 36350 | 9935 |
| 264 | 20241204 | 144300 | 95921452550 | 36400 | 36400 | 36450 | 36350 | 10712 |
| 265 | 20241204 | 144200 | 95531601000 | 36400 | 36350 | 36400 | 36300 | 11476 |
| 266 | 20241204 | 144100 | 95114272350 | 36300 | 36250 | 36300 | 36200 | 10762 |
| 267 | 20241204 | 144000 | 94724007650 | 36200 | 36100 | 36250 | 36100 | 7852 |
| 268 | 20241204 | 143900 | 94439828000 | 36100 | 36200 | 36200 | 36100 | 5932 |
| 269 | 20241204 | 143800 | 94225483350 | 36200 | 36100 | 36200 | 36100 | 5618 |
| 270 | 20241204 | 143700 | 94022356000 | 36100 | 35900 | 36150 | 35900 | 10397 |
| 271 | 20241204 | 143600 | 93647675100 | 35950 | 35950 | 36000 | 35900 | 2846 |
| 272 | 20241204 | 143500 | 93545335800 | 35950 | 35850 | 36000 | 35850 | 4648 |
| 273 | 20241204 | 143400 | 93378310450 | 35900 | 35950 | 35950 | 35850 | 3417 |
| 274 | 20241204 | 143300 | 93255633950 | 35950 | 35900 | 36000 | 35900 | 4087 |
| 275 | 20241204 | 143200 | 93108712800 | 35900 | 36050 | 36050 | 35900 | 4804 |
| 276 | 20241204 | 143100 | 92935847600 | 36050 | 36050 | 36100 | 36000 | 2236 |
| 277 | 20241204 | 143000 | 92855216050 | 36050 | 36150 | 36150 | 36050 | 2124 |
| 278 | 20241204 | 142900 | 92778567550 | 36150 | 36100 | 36150 | 36050 | 2246 |
| 279 | 20241204 | 142800 | 92697471400 | 36100 | 36050 | 36100 | 36000 | 3175 |
| 280 | 20241204 | 142700 | 92582947650 | 36050 | 36100 | 36150 | 36050 | 4579 |
| 281 | 20241204 | 142600 | 92417524000 | 36100 | 36050 | 36150 | 36050 | 2974 |
| 282 | 20241204 | 142500 | 92310142950 | 36100 | 36050 | 36100 | 36000 | 1598 |
| 283 | 20241204 | 142400 | 92252488100 | 36050 | 36150 | 36150 | 36000 | 4564 |
| 284 | 20241204 | 142300 | 92087845650 | 36100 | 36100 | 36150 | 36050 | 2438 |
| 285 | 20241204 | 142200 | 91999768300 | 36100 | 36150 | 36150 | 36050 | 4598 |
| 286 | 20241204 | 142100 | 91833715350 | 36150 | 36150 | 36200 | 36100 | 5120 |
| 287 | 20241204 | 142000 | 91648698450 | 36200 | 36100 | 36200 | 36050 | 7694 |
| 288 | 20241204 | 141900 | 91370705800 | 36050 | 36100 | 36100 | 36000 | 2969 |
| 289 | 20241204 | 141800 | 91263621250 | 36100 | 36050 | 36100 | 35950 | 3481 |
| 290 | 20241204 | 141700 | 91138195250 | 36000 | 36000 | 36000 | 35950 | 2002 |
| 291 | 20241204 | 141600 | 91066136550 | 36000 | 35950 | 36000 | 35900 | 2607 |
| 292 | 20241204 | 141500 | 90972388650 | 35950 | 36000 | 36050 | 35900 | 2180 |
| 293 | 20241204 | 141400 | 90893915650 | 35950 | 35950 | 36000 | 35900 | 1846 |
| 294 | 20241204 | 141300 | 90827503450 | 36000 | 36000 | 36000 | 35900 | 1986 |
| 295 | 20241204 | 141200 | 90756045300 | 35950 | 36000 | 36000 | 35900 | 2354 |
| 296 | 20241204 | 141100 | 90671459850 | 35950 | 36000 | 36000 | 35950 | 2737 |
| 297 | 20241204 | 141000 | 90572988100 | 36000 | 35950 | 36000 | 35850 | 3817 |
| 298 | 20241204 | 140900 | 90435930050 | 35900 | 35950 | 36000 | 35850 | 2194 |
| 299 | 20241204 | 140800 | 90357127600 | 35900 | 35900 | 36000 | 35900 | 2341 |
| 300 | 20241204 | 140700 | 90272962650 | 35900 | 36000 | 36000 | 35900 | 2795 |
| 301 | 20241204 | 140600 | 90172501550 | 35950 | 35950 | 36050 | 35900 | 3528 |
| 302 | 20241204 | 140500 | 90045518550 | 36000 | 35950 | 36000 | 35850 | 6987 |
| 303 | 20241204 | 140400 | 89794671800 | 35950 | 36000 | 36000 | 35850 | 4744 |
| 304 | 20241204 | 140300 | 89624278350 | 36000 | 36100 | 36150 | 35900 | 14234 |
| 305 | 20241204 | 140200 | 89112646750 | 36100 | 36150 | 36200 | 35900 | 13495 |
| 306 | 20241204 | 140100 | 88626599650 | 36200 | 36250 | 36300 | 36150 | 2813 |
| 307 | 20241204 | 140000 | 88524775750 | 36250 | 36250 | 36300 | 36200 | 2174 |
| 308 | 20241204 | 135900 | 88445943050 | 36200 | 36200 | 36250 | 36200 | 2484 |
| 309 | 20241204 | 135800 | 88355979600 | 36250 | 36250 | 36300 | 36200 | 1581 |
| 310 | 20241204 | 135700 | 88298670050 | 36250 | 36250 | 36300 | 36200 | 1183 |
| 311 | 20241204 | 135600 | 88255746300 | 36250 | 36350 | 36350 | 36200 | 2414 |
| 312 | 20241204 | 135500 | 88168149550 | 36350 | 36350 | 36350 | 36200 | 7306 |
| 313 | 20241204 | 135400 | 87903299750 | 36350 | 36300 | 36350 | 36250 | 1489 |
| 314 | 20241204 | 135300 | 87849210050 | 36250 | 36300 | 36350 | 36250 | 1966 |
| 315 | 20241204 | 135200 | 87777800500 | 36350 | 36350 | 36350 | 36300 | 1345 |
| 316 | 20241204 | 135100 | 87728937350 | 36350 | 36400 | 36400 | 36300 | 2327 |
| 317 | 20241204 | 135000 | 87644313150 | 36400 | 36350 | 36400 | 36300 | 2358 |
| 318 | 20241204 | 134900 | 87558610300 | 36350 | 36350 | 36350 | 36250 | 5323 |
| 319 | 20241204 | 134800 | 87365432600 | 36350 | 36350 | 36350 | 36300 | 2598 |
| 320 | 20241204 | 134700 | 87271018700 | 36300 | 36300 | 36350 | 36250 | 6538 |
| 321 | 20241204 | 134600 | 87033744250 | 36250 | 36250 | 36400 | 36250 | 6826 |
| 322 | 20241204 | 134500 | 86785833200 | 36250 | 36300 | 36300 | 36200 | 1451 |
| 323 | 20241204 | 134400 | 86733209250 | 36250 | 36300 | 36300 | 36200 | 2486 |
| 324 | 20241204 | 134300 | 86643070650 | 36300 | 36250 | 36300 | 36200 | 2551 |
| 325 | 20241204 | 134200 | 86550562050 | 36250 | 36150 | 36250 | 36100 | 1675 |
| 326 | 20241204 | 134100 | 86489929350 | 36150 | 36100 | 36150 | 36100 | 1436 |
| 327 | 20241204 | 134000 | 86438041350 | 36100 | 36100 | 36150 | 36000 | 4263 |
| 328 | 20241204 | 133900 | 86284284400 | 36100 | 36200 | 36250 | 36100 | 2111 |
| 329 | 20241204 | 133800 | 86207974850 | 36250 | 36150 | 36250 | 36100 | 1552 |
| 330 | 20241204 | 133700 | 86151812050 | 36200 | 36200 | 36250 | 36150 | 1587 |
| 331 | 20241204 | 133600 | 86094343650 | 36200 | 36250 | 36250 | 36150 | 7204 |
| 332 | 20241204 | 133500 | 85833771750 | 36250 | 36250 | 36300 | 36200 | 1311 |
| 333 | 20241204 | 133400 | 85786247500 | 36250 | 36250 | 36300 | 36200 | 1949 |
| 334 | 20241204 | 133300 | 85715603400 | 36250 | 36200 | 36250 | 36150 | 1731 |
| 335 | 20241204 | 133200 | 85652918050 | 36200 | 36150 | 36200 | 36050 | 2731 |
| 336 | 20241204 | 133100 | 85554252150 | 36150 | 36050 | 36150 | 36000 | 4101 |
| 337 | 20241204 | 133000 | 85406184500 | 36050 | 36000 | 36050 | 35950 | 1956 |
| 338 | 20241204 | 132900 | 85335721650 | 36000 | 36000 | 36100 | 35950 | 4368 |
| 339 | 20241204 | 132800 | 85178382450 | 36000 | 36000 | 36050 | 35950 | 5822 |
| 340 | 20241204 | 132700 | 84968778200 | 36000 | 36000 | 36150 | 35950 | 14969 |
| 341 | 20241204 | 132600 | 84429666550 | 36000 | 36200 | 36200 | 36000 | 10328 |
| 342 | 20241204 | 132500 | 84056987650 | 36200 | 36250 | 36250 | 36150 | 2187 |
| 343 | 20241204 | 132400 | 83977848900 | 36200 | 36250 | 36300 | 36200 | 2509 |
| 344 | 20241204 | 132300 | 83886906300 | 36300 | 36350 | 36350 | 36250 | 2001 |
| 345 | 20241204 | 132200 | 83814256900 | 36350 | 36200 | 36350 | 36200 | 4413 |
| 346 | 20241204 | 132100 | 83654136450 | 36200 | 36150 | 36250 | 36100 | 11692 |
| 347 | 20241204 | 132000 | 83231524450 | 36200 | 36400 | 36400 | 36100 | 18290 |
| 348 | 20241204 | 131900 | 82568880650 | 36400 | 36450 | 36450 | 36350 | 1333 |
| 349 | 20241204 | 131800 | 82520367450 | 36450 | 36450 | 36450 | 36350 | 3573 |
| 350 | 20241204 | 131700 | 82390291200 | 36400 | 36450 | 36450 | 36350 | 2284 |
| 351 | 20241204 | 131600 | 82307145250 | 36450 | 36450 | 36450 | 36350 | 3551 |
| 352 | 20241204 | 131500 | 82177806700 | 36450 | 36450 | 36500 | 36400 | 2391 |
| 353 | 20241204 | 131400 | 82090665750 | 36400 | 36450 | 36500 | 36400 | 1460 |
| 354 | 20241204 | 131300 | 82037444950 | 36450 | 36400 | 36450 | 36350 | 4084 |
| 355 | 20241204 | 131200 | 81888749500 | 36350 | 36400 | 36400 | 36300 | 5633 |
| 356 | 20241204 | 131100 | 81684045500 | 36400 | 36350 | 36400 | 36300 | 5744 |
| 357 | 20241204 | 131000 | 81475285450 | 36400 | 36400 | 36400 | 36300 | 4755 |
| 358 | 20241204 | 130900 | 81302396100 | 36400 | 36400 | 36400 | 36350 | 1652 |
| 359 | 20241204 | 130800 | 81242285950 | 36400 | 36350 | 36500 | 36350 | 2031 |
| 360 | 20241204 | 130700 | 81168358550 | 36400 | 36500 | 36500 | 36350 | 2681 |
| 361 | 20241204 | 130600 | 81070710050 | 36450 | 36350 | 36500 | 36300 | 7135 |
| 362 | 20241204 | 130500 | 80811049300 | 36350 | 36400 | 36400 | 36300 | 3973 |
| 363 | 20241204 | 130400 | 80666664250 | 36400 | 36450 | 36450 | 36350 | 10177 |
| 364 | 20241204 | 130300 | 80296538100 | 36450 | 36450 | 36500 | 36350 | 4347 |
| 365 | 20241204 | 130200 | 80138213450 | 36500 | 36550 | 36550 | 36450 | 2466 |
| 366 | 20241204 | 130100 | 80048161150 | 36550 | 36600 | 36600 | 36500 | 2560 |
| 367 | 20241204 | 130000 | 79954524100 | 36600 | 36450 | 36600 | 36450 | 8865 |
| 368 | 20241204 | 125900 | 79630764300 | 36500 | 36400 | 36500 | 36400 | 4622 |
| 369 | 20241204 | 125800 | 79462290150 | 36400 | 36450 | 36450 | 36350 | 3302 |
| 370 | 20241204 | 125700 | 79342111200 | 36450 | 36450 | 36450 | 36400 | 3756 |
| 371 | 20241204 | 125600 | 79205296950 | 36400 | 36500 | 36500 | 36400 | 4118 |
| 372 | 20241204 | 125500 | 79055240450 | 36500 | 36500 | 36500 | 36450 | 2174 |
| 373 | 20241204 | 125400 | 78975904150 | 36500 | 36450 | 36500 | 36400 | 4309 |
| 374 | 20241204 | 125300 | 78818714600 | 36450 | 36500 | 36500 | 36400 | 1818 |
| 375 | 20241204 | 125200 | 78752458800 | 36450 | 36500 | 36600 | 36400 | 6177 |
| 376 | 20241204 | 125100 | 78527057850 | 36500 | 36500 | 36550 | 36450 | 4242 |
| 377 | 20241204 | 125000 | 78372196700 | 36500 | 36500 | 36550 | 36450 | 2232 |
| 378 | 20241204 | 124900 | 78290702700 | 36500 | 36450 | 36550 | 36400 | 2817 |
| 379 | 20241204 | 124800 | 78187970700 | 36450 | 36450 | 36500 | 36400 | 6058 |
| 380 | 20241204 | 124700 | 77967320850 | 36400 | 36550 | 36600 | 36400 | 6907 |
| 381 | 20241204 | 124600 | 77715222650 | 36500 | 36600 | 36650 | 36500 | 4218 |
| 382 | 20241204 | 124500 | 77561016250 | 36600 | 36600 | 36600 | 36550 | 2839 |
| 383 | 20241204 | 124400 | 77457156400 | 36600 | 36750 | 36750 | 36550 | 15142 |
| 384 | 20241204 | 124300 | 76901793350 | 36700 | 36750 | 36750 | 36700 | 3154 |
| 385 | 20241204 | 124200 | 76785909200 | 36750 | 36650 | 36750 | 36600 | 4255 |
| 386 | 20241204 | 124100 | 76629885800 | 36650 | 36750 | 36750 | 36650 | 4036 |
| 387 | 20241204 | 124000 | 76481728950 | 36750 | 36750 | 36800 | 36550 | 14405 |
| 388 | 20241204 | 123900 | 75952923150 | 36750 | 36700 | 36850 | 36700 | 14528 |
| 389 | 20241204 | 123800 | 75418527900 | 36750 | 36750 | 36800 | 36700 | 4939 |
| 390 | 20241204 | 123700 | 75237019350 | 36750 | 36650 | 36800 | 36600 | 10676 |
| 391 | 20241204 | 123600 | 74844922250 | 36600 | 36650 | 36650 | 36600 | 2429 |
| 392 | 20241204 | 123500 | 74755942000 | 36650 | 36650 | 36700 | 36600 | 2595 |
| 393 | 20241204 | 123400 | 74660857350 | 36650 | 36550 | 36650 | 36500 | 6054 |
| 394 | 20241204 | 123300 | 74439262700 | 36550 | 36550 | 36600 | 36550 | 3558 |
| 395 | 20241204 | 123200 | 74309176900 | 36550 | 36450 | 36550 | 36450 | 3517 |
| 396 | 20241204 | 123100 | 74180839750 | 36450 | 36450 | 36500 | 36450 | 1334 |
| 397 | 20241204 | 123000 | 74132176300 | 36500 | 36400 | 36500 | 36350 | 4084 |
| 398 | 20241204 | 122900 | 73983346850 | 36400 | 36450 | 36450 | 36350 | 1446 |
| 399 | 20241204 | 122800 | 73930737000 | 36450 | 36450 | 36450 | 36350 | 1416 |
| 400 | 20241204 | 122700 | 73879173200 | 36400 | 36400 | 36450 | 36300 | 2577 |
| 401 | 20241204 | 122600 | 73785431850 | 36350 | 36350 | 36400 | 36250 | 4393 |
| 402 | 20241204 | 122500 | 73625896400 | 36350 | 36400 | 36400 | 36300 | 1590 |
| 403 | 20241204 | 122400 | 73568106050 | 36400 | 36400 | 36400 | 36350 | 1576 |
| 404 | 20241204 | 122300 | 73510784700 | 36300 | 36400 | 36400 | 36300 | 2663 |
| 405 | 20241204 | 122200 | 73413969150 | 36350 | 36500 | 36500 | 36350 | 3296 |
| 406 | 20241204 | 122100 | 73293958400 | 36500 | 36400 | 36500 | 36400 | 2068 |
| 407 | 20241204 | 122000 | 73218531800 | 36450 | 36450 | 36500 | 36400 | 1918 |
| 408 | 20241204 | 121900 | 73148649300 | 36450 | 36400 | 36500 | 36300 | 6476 |
| 409 | 20241204 | 121800 | 72912942200 | 36400 | 36450 | 36500 | 36350 | 6629 |
| 410 | 20241204 | 121700 | 72671622100 | 36450 | 36550 | 36550 | 36450 | 3742 |
| 411 | 20241204 | 121600 | 72534980400 | 36550 | 36650 | 36750 | 36500 | 23166 |
| 412 | 20241204 | 121500 | 71686219700 | 36650 | 36600 | 36650 | 36550 | 3459 |
| 413 | 20241204 | 121400 | 71559647500 | 36600 | 36550 | 36600 | 36500 | 1814 |
| 414 | 20241204 | 121300 | 71493359600 | 36550 | 36500 | 36550 | 36450 | 3203 |
| 415 | 20241204 | 121200 | 71376461050 | 36500 | 36550 | 36600 | 36450 | 4952 |
| 416 | 20241204 | 121100 | 71195654450 | 36550 | 36650 | 36700 | 36500 | 10634 |
| 417 | 20241204 | 121000 | 70806381950 | 36650 | 36400 | 36650 | 36400 | 14813 |
| 418 | 20241204 | 120900 | 70265255900 | 36400 | 36350 | 36400 | 36300 | 3615 |
| 419 | 20241204 | 120800 | 70133745850 | 36400 | 36450 | 36450 | 36300 | 4694 |
| 420 | 20241204 | 120700 | 69962910000 | 36400 | 36400 | 36450 | 36350 | 3202 |
| 421 | 20241204 | 120600 | 69846346200 | 36400 | 36350 | 36400 | 36300 | 2128 |
| 422 | 20241204 | 120500 | 69768987650 | 36350 | 36300 | 36350 | 36200 | 5026 |
| 423 | 20241204 | 120400 | 69586637300 | 36300 | 36550 | 36550 | 36300 | 8152 |
| 424 | 20241204 | 120300 | 69289716700 | 36500 | 36450 | 36550 | 36350 | 5296 |
| 425 | 20241204 | 120200 | 69096517800 | 36400 | 36500 | 36500 | 36350 | 5442 |
| 426 | 20241204 | 120100 | 68898261800 | 36450 | 36350 | 36500 | 36250 | 7188 |
| 427 | 20241204 | 120000 | 68636665200 | 36350 | 36250 | 36350 | 36200 | 6466 |
| 428 | 20241204 | 115900 | 68401985700 | 36300 | 36400 | 36400 | 36250 | 5935 |
| 429 | 20241204 | 115800 | 68186432550 | 36350 | 36500 | 36500 | 36300 | 8834 |
| 430 | 20241204 | 115700 | 67864966650 | 36400 | 36300 | 36700 | 36300 | 17840 |
| 431 | 20241204 | 115600 | 67214185400 | 36300 | 36450 | 36550 | 36300 | 37174 |
| 432 | 20241204 | 115500 | 65858651200 | 36450 | 36450 | 36500 | 36400 | 10620 |
| 433 | 20241204 | 115400 | 65471643900 | 36450 | 36350 | 36450 | 36300 | 23924 |
| 434 | 20241204 | 115300 | 64600811500 | 36350 | 36250 | 36400 | 36200 | 10138 |
| 435 | 20241204 | 115200 | 64232717950 | 36200 | 36100 | 36250 | 36000 | 2647 |
| 436 | 20241204 | 115100 | 64137033950 | 36050 | 36150 | 36200 | 36050 | 3497 |
| 437 | 20241204 | 115000 | 64010763400 | 36100 | 36150 | 36350 | 36100 | 26636 |
| 438 | 20241204 | 114900 | 63046400100 | 36200 | 36150 | 36200 | 36100 | 11281 |
| 439 | 20241204 | 114800 | 62638411850 | 36100 | 36100 | 36150 | 36050 | 6869 |
| 440 | 20241204 | 114700 | 62390439750 | 36100 | 36100 | 36100 | 36050 | 2652 |
| 441 | 20241204 | 114600 | 62294710300 | 36100 | 35950 | 36100 | 35900 | 11397 |
| 442 | 20241204 | 114500 | 61884169300 | 35950 | 36000 | 36000 | 35950 | 2848 |
| 443 | 20241204 | 114400 | 61781679600 | 36000 | 35850 | 36000 | 35850 | 4807 |
| 444 | 20241204 | 114300 | 61608859400 | 35800 | 35950 | 35950 | 35800 | 1041 |
| 445 | 20241204 | 114200 | 61571513250 | 35900 | 35850 | 35950 | 35850 | 4882 |
| 446 | 20241204 | 114100 | 61396227300 | 35850 | 35800 | 35850 | 35800 | 1521 |
| 447 | 20241204 | 114000 | 61341733650 | 35850 | 35900 | 35900 | 35800 | 1638 |
| 448 | 20241204 | 113900 | 61282998700 | 35900 | 35900 | 35900 | 35850 | 787 |
| 449 | 20241204 | 113800 | 61254746750 | 35900 | 35900 | 35900 | 35850 | 794 |
| 450 | 20241204 | 113700 | 61226249650 | 35900 | 35850 | 35900 | 35800 | 580 |
| 451 | 20241204 | 113600 | 61205439200 | 35850 | 35750 | 35900 | 35750 | 1060 |
| 452 | 20241204 | 113500 | 61167440100 | 35750 | 35800 | 35850 | 35750 | 1637 |
| 453 | 20241204 | 113400 | 61108886000 | 35850 | 35850 | 35850 | 35750 | 2631 |
| 454 | 20241204 | 113300 | 61014696450 | 35800 | 35850 | 35900 | 35800 | 1499 |
| 455 | 20241204 | 113200 | 60960992650 | 35850 | 35900 | 35900 | 35850 | 1368 |
| 456 | 20241204 | 113100 | 60911921900 | 35900 | 36000 | 36050 | 35850 | 8335 |
| 457 | 20241204 | 113000 | 60612149750 | 35950 | 35950 | 36050 | 35950 | 9963 |
| 458 | 20241204 | 112900 | 60253486050 | 35950 | 35950 | 36000 | 35900 | 2098 |
| 459 | 20241204 | 112800 | 60178027150 | 35900 | 35950 | 35950 | 35900 | 3074 |
| 460 | 20241204 | 112700 | 60067653150 | 35950 | 35950 | 35950 | 35900 | 1707 |
| 461 | 20241204 | 112600 | 60006292450 | 35950 | 35900 | 36000 | 35900 | 7172 |
| 462 | 20241204 | 112500 | 59748527650 | 35900 | 35900 | 35950 | 35800 | 12329 |
| 463 | 20241204 | 112400 | 59306107950 | 35900 | 35900 | 35950 | 35850 | 4806 |
| 464 | 20241204 | 112300 | 59133580250 | 35900 | 35850 | 35900 | 35800 | 1433 |
| 465 | 20241204 | 112200 | 59082174300 | 35850 | 35800 | 35850 | 35800 | 1706 |
| 466 | 20241204 | 112100 | 59021029400 | 35800 | 35700 | 35800 | 35700 | 1117 |
| 467 | 20241204 | 112000 | 58981069900 | 35700 | 35800 | 35800 | 35650 | 4648 |
| 468 | 20241204 | 111900 | 58815336250 | 35700 | 35850 | 35850 | 35700 | 4237 |
| 469 | 20241204 | 111800 | 58663668750 | 35850 | 35700 | 35850 | 35650 | 6069 |
| 470 | 20241204 | 111700 | 58446494900 | 35700 | 35700 | 35750 | 35650 | 2407 |
| 471 | 20241204 | 111600 | 58360578750 | 35700 | 35700 | 35750 | 35650 | 2263 |
| 472 | 20241204 | 111500 | 58279779950 | 35700 | 35700 | 35700 | 35650 | 1735 |
| 473 | 20241204 | 111400 | 58217881050 | 35650 | 35700 | 35750 | 35650 | 3124 |
| 474 | 20241204 | 111300 | 58106401300 | 35700 | 35750 | 35800 | 35700 | 3660 |
| 475 | 20241204 | 111200 | 57975605750 | 35750 | 35850 | 35850 | 35750 | 7600 |
| 476 | 20241204 | 111100 | 57703679400 | 35850 | 35800 | 35900 | 35750 | 2116 |
| 477 | 20241204 | 111000 | 57627839050 | 35800 | 35850 | 35900 | 35750 | 4506 |
| 478 | 20241204 | 110900 | 57466382150 | 35850 | 35900 | 35900 | 35800 | 3248 |
| 479 | 20241204 | 110800 | 57349925850 | 35900 | 35900 | 35900 | 35850 | 934 |
| 480 | 20241204 | 110700 | 57316396500 | 35850 | 35850 | 35900 | 35800 | 2556 |
| 481 | 20241204 | 110600 | 57224721850 | 35900 | 35850 | 35900 | 35800 | 2023 |
| 482 | 20241204 | 110500 | 57152209400 | 35850 | 35850 | 35900 | 35800 | 3826 |
| 483 | 20241204 | 110400 | 57015057050 | 35900 | 35900 | 35900 | 35850 | 1147 |
| 484 | 20241204 | 110300 | 56973889450 | 35900 | 35900 | 35950 | 35850 | 5369 |
| 485 | 20241204 | 110200 | 56781140900 | 35850 | 35850 | 35900 | 35850 | 4521 |
| 486 | 20241204 | 110100 | 56618897750 | 35850 | 35800 | 35900 | 35800 | 3643 |
| 487 | 20241204 | 110000 | 56488282550 | 35850 | 35750 | 35850 | 35700 | 1962 |
| 488 | 20241204 | 105900 | 56418058550 | 35700 | 35850 | 35950 | 35650 | 12485 |
| 489 | 20241204 | 105800 | 55971489150 | 35800 | 35900 | 35900 | 35750 | 4948 |
| 490 | 20241204 | 105700 | 55794255200 | 35950 | 35900 | 35950 | 35850 | 2733 |
| 491 | 20241204 | 105600 | 55696094400 | 35900 | 35900 | 35950 | 35800 | 4085 |
| 492 | 20241204 | 105500 | 55549632700 | 35900 | 36050 | 36050 | 35900 | 6118 |
| 493 | 20241204 | 105400 | 55329680200 | 36050 | 36000 | 36050 | 35950 | 17216 |
| 494 | 20241204 | 105300 | 54709920550 | 35950 | 35950 | 36000 | 35900 | 7596 |
| 495 | 20241204 | 105200 | 54436806350 | 35900 | 35900 | 35950 | 35850 | 4505 |
| 496 | 20241204 | 105100 | 54275023450 | 35850 | 35900 | 35900 | 35850 | 4755 |
| 497 | 20241204 | 105000 | 54104389550 | 35900 | 35850 | 35900 | 35800 | 4986 |
| 498 | 20241204 | 104900 | 53925612600 | 35800 | 35750 | 35800 | 35750 | 2886 |
| 499 | 20241204 | 104800 | 53822322550 | 35750 | 35850 | 35900 | 35750 | 2141 |
| 500 | 20241204 | 104700 | 53745674250 | 35900 | 35650 | 35900 | 35650 | 8764 |
| 501 | 20241204 | 104600 | 53432010150 | 35700 | 35750 | 35750 | 35650 | 5466 |
| 502 | 20241204 | 104500 | 53236730100 | 35750 | 35850 | 35850 | 35750 | 6629 |
| 503 | 20241204 | 104400 | 52999331450 | 35800 | 35750 | 35800 | 35700 | 4955 |
| 504 | 20241204 | 104300 | 52822073400 | 35750 | 35750 | 35750 | 35700 | 1551 |
| 505 | 20241204 | 104200 | 52766673300 | 35750 | 35700 | 35750 | 35650 | 3726 |
| 506 | 20241204 | 104100 | 52633602600 | 35650 | 35600 | 35700 | 35600 | 3203 |
| 507 | 20241204 | 104000 | 52519351250 | 35650 | 35600 | 35650 | 35550 | 1074 |
| 508 | 20241204 | 103900 | 52481090600 | 35600 | 35550 | 35600 | 35500 | 824 |
| 509 | 20241204 | 103800 | 52451771050 | 35500 | 35650 | 35700 | 35450 | 4739 |
| 510 | 20241204 | 103700 | 52283416050 | 35700 | 35650 | 35750 | 35600 | 7320 |
| 511 | 20241204 | 103600 | 52022154750 | 35650 | 35550 | 35650 | 35550 | 1765 |
| 512 | 20241204 | 103500 | 51959298200 | 35600 | 35400 | 35600 | 35350 | 8562 |
| 513 | 20241204 | 103400 | 51655227650 | 35350 | 35400 | 35500 | 35350 | 4448 |
| 514 | 20241204 | 103300 | 51497742000 | 35450 | 35500 | 35500 | 35400 | 4306 |
| 515 | 20241204 | 103200 | 51345086050 | 35500 | 35500 | 35550 | 35200 | 9536 |
| 516 | 20241204 | 103100 | 51007848550 | 35550 | 35500 | 35600 | 35500 | 3846 |
| 517 | 20241204 | 103000 | 50871083350 | 35450 | 35550 | 35550 | 35200 | 17502 |
| 518 | 20241204 | 102900 | 50252343900 | 35500 | 35850 | 35850 | 35500 | 15508 |
| 519 | 20241204 | 102800 | 49699945250 | 35850 | 35800 | 35900 | 35750 | 2926 |
| 520 | 20241204 | 102700 | 49595087550 | 35750 | 35800 | 35800 | 35750 | 3599 |
| 521 | 20241204 | 102600 | 49466373750 | 35800 | 36050 | 36050 | 35750 | 16508 |
| 522 | 20241204 | 102500 | 48873357600 | 36000 | 35700 | 36050 | 35700 | 16189 |
| 523 | 20241204 | 102400 | 48292225850 | 35650 | 35750 | 35900 | 35550 | 14173 |
| 524 | 20241204 | 102300 | 47786425000 | 35800 | 35950 | 36000 | 35750 | 12134 |
| 525 | 20241204 | 102200 | 47350835300 | 36000 | 35900 | 36000 | 35800 | 9963 |
| 526 | 20241204 | 102100 | 46993417150 | 35900 | 35850 | 35950 | 35800 | 12720 |
| 527 | 20241204 | 102000 | 46536957350 | 35850 | 35900 | 36050 | 35800 | 27997 |
| 528 | 20241204 | 101900 | 45529776750 | 35900 | 35600 | 36100 | 35600 | 55250 |
| 529 | 20241204 | 101800 | 43545097350 | 35650 | 35700 | 35700 | 35550 | 8188 |
| 530 | 20241204 | 101700 | 43253632200 | 35700 | 35650 | 35700 | 35450 | 11632 |
| 531 | 20241204 | 101600 | 42839426500 | 35650 | 35500 | 35750 | 35500 | 23253 |
| 532 | 20241204 | 101500 | 42010511400 | 35500 | 35450 | 35550 | 35450 | 2691 |
| 533 | 20241204 | 101400 | 41914964700 | 35500 | 35550 | 35600 | 35450 | 2452 |
| 534 | 20241204 | 101300 | 41827853350 | 35600 | 35400 | 35600 | 35400 | 2528 |
| 535 | 20241204 | 101200 | 41738067400 | 35450 | 35400 | 35450 | 35350 | 2045 |
| 536 | 20241204 | 101100 | 41665690500 | 35350 | 35550 | 35600 | 35300 | 9255 |
| 537 | 20241204 | 101000 | 41337629100 | 35600 | 35500 | 35650 | 35450 | 16302 |
| 538 | 20241204 | 100900 | 40757969000 | 35500 | 35450 | 35500 | 35350 | 3151 |
| 539 | 20241204 | 100800 | 40646313400 | 35400 | 35200 | 35500 | 35200 | 10870 |
| 540 | 20241204 | 100700 | 40261637150 | 35250 | 35300 | 35300 | 35200 | 1034 |
| 541 | 20241204 | 100600 | 40225178850 | 35300 | 35200 | 35300 | 35200 | 1653 |
| 542 | 20241204 | 100500 | 40166884650 | 35250 | 35100 | 35250 | 35100 | 1013 |
| 543 | 20241204 | 100400 | 40131227750 | 35150 | 35350 | 35350 | 35100 | 11154 |
| 544 | 20241204 | 100300 | 39738362000 | 35350 | 35400 | 35450 | 35250 | 27229 |
| 545 | 20241204 | 100200 | 38775517300 | 35350 | 35250 | 35400 | 35200 | 8197 |
| 546 | 20241204 | 100100 | 38486040650 | 35200 | 35300 | 35300 | 35150 | 7823 |
| 547 | 20241204 | 100000 | 38210548300 | 35250 | 35150 | 35300 | 35150 | 7048 |
| 548 | 20241204 | 095900 | 37962149050 | 35150 | 35100 | 35150 | 35050 | 2319 |
| 549 | 20241204 | 095800 | 37880713900 | 35100 | 35150 | 35250 | 35050 | 11849 |
| 550 | 20241204 | 095700 | 37463935900 | 35150 | 35100 | 35150 | 34850 | 7564 |
| 551 | 20241204 | 095600 | 37199071400 | 35050 | 35100 | 35100 | 34950 | 6045 |
| 552 | 20241204 | 095500 | 36987380700 | 35100 | 35000 | 35150 | 35000 | 10963 |
| 553 | 20241204 | 095400 | 36602881500 | 35000 | 34850 | 35050 | 34750 | 4423 |
| 554 | 20241204 | 095300 | 36448205600 | 34850 | 34800 | 34950 | 34550 | 10595 |
| 555 | 20241204 | 095200 | 36079620650 | 34750 | 34900 | 34950 | 34600 | 4711 |
| 556 | 20241204 | 095100 | 35915749500 | 34950 | 34900 | 35000 | 34900 | 3665 |
| 557 | 20241204 | 095000 | 35787699000 | 34950 | 34750 | 34950 | 34700 | 5135 |
| 558 | 20241204 | 094900 | 35608945650 | 34750 | 34700 | 34800 | 34600 | 5633 |
| 559 | 20241204 | 094800 | 35413595000 | 34700 | 34800 | 34900 | 34650 | 3898 |
| 560 | 20241204 | 094700 | 35278232550 | 34800 | 35000 | 35000 | 34800 | 5718 |
| 561 | 20241204 | 094600 | 35078705400 | 34950 | 34850 | 35000 | 34850 | 8995 |
| 562 | 20241204 | 094500 | 34764327500 | 34750 | 34750 | 35000 | 34700 | 8613 |
| 563 | 20241204 | 094400 | 34463752050 | 34750 | 34850 | 34900 | 34750 | 2810 |
| 564 | 20241204 | 094300 | 34365878700 | 34800 | 34750 | 34900 | 34500 | 11605 |
| 565 | 20241204 | 094200 | 33962743150 | 34750 | 34550 | 34800 | 34450 | 14401 |
| 566 | 20241204 | 094100 | 33464829750 | 34550 | 34750 | 34750 | 34350 | 22296 |
| 567 | 20241204 | 094000 | 32694900850 | 34750 | 34750 | 34900 | 34700 | 7043 |
| 568 | 20241204 | 093900 | 32450249550 | 34800 | 35000 | 35050 | 34750 | 13632 |
| 569 | 20241204 | 093800 | 31974364000 | 35000 | 34550 | 35050 | 34500 | 27504 |
| 570 | 20241204 | 093700 | 31015973400 | 34550 | 34750 | 34800 | 34450 | 48477 |
| 571 | 20241204 | 093600 | 29338923900 | 34750 | 34900 | 34950 | 34750 | 10504 |
| 572 | 20241204 | 093500 | 28972880450 | 34900 | 35050 | 35050 | 34800 | 12519 |
| 573 | 20241204 | 093400 | 28536484350 | 35100 | 35150 | 35250 | 34850 | 17014 |
| 574 | 20241204 | 093300 | 27940475450 | 35200 | 35200 | 35250 | 35150 | 4131 |
| 575 | 20241204 | 093200 | 27795144500 | 35200 | 35200 | 35250 | 35100 | 2231 |
| 576 | 20241204 | 093100 | 27716659900 | 35200 | 35150 | 35250 | 35100 | 5056 |
| 577 | 20241204 | 093000 | 27538718750 | 35150 | 35250 | 35250 | 35100 | 1982 |
| 578 | 20241204 | 092900 | 27468972450 | 35200 | 35100 | 35250 | 35000 | 5413 |
| 579 | 20241204 | 092800 | 27278420350 | 35000 | 35100 | 35150 | 34950 | 8634 |
| 580 | 20241204 | 092700 | 26975996850 | 35100 | 35300 | 35300 | 35050 | 16260 |
| 581 | 20241204 | 092600 | 26403655050 | 35300 | 35150 | 35300 | 35150 | 4569 |
| 582 | 20241204 | 092500 | 26242731200 | 35150 | 35000 | 35200 | 35000 | 8811 |
| 583 | 20241204 | 092400 | 25933330950 | 35050 | 35100 | 35150 | 35000 | 4599 |
| 584 | 20241204 | 092300 | 25772053050 | 35100 | 35300 | 35350 | 35050 | 14201 |
| 585 | 20241204 | 092200 | 25271965900 | 35300 | 35100 | 35300 | 35000 | 13078 |
| 586 | 20241204 | 092100 | 24812365400 | 35100 | 34950 | 35100 | 34750 | 31134 |
| 587 | 20241204 | 092000 | 23726945750 | 34950 | 35150 | 35150 | 34950 | 11964 |
| 588 | 20241204 | 091900 | 23308024800 | 35100 | 35250 | 35300 | 35050 | 7602 |
| 589 | 20241204 | 091800 | 23040992150 | 35250 | 35150 | 35450 | 35000 | 10513 |
| 590 | 20241204 | 091700 | 22670338700 | 35150 | 35100 | 35350 | 35000 | 21089 |
| 591 | 20241204 | 091600 | 21929645900 | 35150 | 35350 | 35450 | 35000 | 20974 |
| 592 | 20241204 | 091500 | 21192834450 | 35350 | 35450 | 35600 | 35350 | 10927 |
| 593 | 20241204 | 091400 | 20805169400 | 35450 | 35400 | 35550 | 35200 | 22346 |
| 594 | 20241204 | 091300 | 20015417100 | 35400 | 35650 | 35650 | 35400 | 10679 |
| 595 | 20241204 | 091200 | 19635889850 | 35650 | 35750 | 35850 | 35650 | 14290 |
| 596 | 20241204 | 091100 | 19125032900 | 35800 | 35850 | 36150 | 35750 | 43018 |
| 597 | 20241204 | 091000 | 17575929250 | 35800 | 35700 | 35850 | 35500 | 15769 |
| 598 | 20241204 | 090900 | 17014090550 | 35650 | 35800 | 35850 | 35650 | 18932 |
| 599 | 20241204 | 090800 | 16337505300 | 35750 | 35800 | 36050 | 35700 | 51794 |
| 600 | 20241204 | 090700 | 14478760200 | 35850 | 35600 | 35850 | 35450 | 24211 |
| 601 | 20241204 | 090600 | 13614682200 | 35600 | 35250 | 35650 | 35250 | 13347 |
| 602 | 20241204 | 090500 | 13141090000 | 35300 | 35500 | 35600 | 35100 | 21335 |
| 603 | 20241204 | 090400 | 12386846600 | 35450 | 35800 | 36000 | 35450 | 73377 |
| 604 | 20241204 | 090300 | 9759272100 | 35800 | 35250 | 35850 | 35150 | 65486 |
| 605 | 20241204 | 090200 | 7424856500 | 35350 | 35000 | 35350 | 34800 | 35860 |
| 606 | 20241204 | 090100 | 6165019950 | 35000 | 35500 | 35650 | 34850 | 34017 |
| 607 | 20241204 | 090000 | 4961226950 | 35550 | 34950 | 35600 | 34750 | 141423 |