35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 3 | 20241202 | 191900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20241202 | 191800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20241202 | 191700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20241202 | 191600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20241202 | 191500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20241202 | 191400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20241202 | 191300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20241202 | 191200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20241202 | 191100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20241202 | 191000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20241202 | 190900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20241202 | 190800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20241202 | 190700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20241202 | 190600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20241202 | 190500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20241202 | 190400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20241202 | 190300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20241202 | 190200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20241202 | 190100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20241202 | 190000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20241202 | 185900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20241202 | 185800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20241202 | 185700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20241202 | 185600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20241202 | 185500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20241202 | 185400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20241202 | 185300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20241202 | 185200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20241202 | 185100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20241202 | 185000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 33 | 20241202 | 184900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20241202 | 184800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20241202 | 184700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20241202 | 184600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20241202 | 184500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20241202 | 184400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20241202 | 184300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20241202 | 184200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20241202 | 184100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20241202 | 184000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20241202 | 183900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20241202 | 183800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20241202 | 183700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20241202 | 183600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20241202 | 183500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20241202 | 183400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20241202 | 183300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20241202 | 183200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20241202 | 183100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20241202 | 183000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20241202 | 182900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20241202 | 182800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20241202 | 182700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20241202 | 182600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20241202 | 182500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20241202 | 182400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20241202 | 182300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20241202 | 182200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20241202 | 182100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20241202 | 182000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 63 | 20241202 | 181900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20241202 | 181800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20241202 | 181700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20241202 | 181600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20241202 | 181500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20241202 | 181400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20241202 | 181300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20241202 | 181200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20241202 | 181100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20241202 | 181000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20241202 | 180900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20241202 | 180800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20241202 | 180700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20241202 | 180600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20241202 | 180500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20241202 | 180400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20241202 | 180300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20241202 | 180200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20241202 | 180100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20241202 | 180000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20241202 | 175900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20241202 | 175800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20241202 | 175700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20241202 | 175600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20241202 | 175500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20241202 | 175400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20241202 | 175300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20241202 | 175200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20241202 | 175100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20241202 | 175000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 93 | 20241202 | 174900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20241202 | 174800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20241202 | 174700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20241202 | 174600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20241202 | 174500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20241202 | 174400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20241202 | 174300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20241202 | 174200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20241202 | 174100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20241202 | 174000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20241202 | 173900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20241202 | 173800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20241202 | 173700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20241202 | 173600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20241202 | 173500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20241202 | 173400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20241202 | 173300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20241202 | 173200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20241202 | 173100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20241202 | 173000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20241202 | 172900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20241202 | 172800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20241202 | 172700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20241202 | 172600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20241202 | 172500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20241202 | 172400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20241202 | 172300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20241202 | 172200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20241202 | 172100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20241202 | 172000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 123 | 20241202 | 171900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20241202 | 171800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20241202 | 171700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20241202 | 171600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20241202 | 171500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20241202 | 171400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20241202 | 171300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20241202 | 171200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20241202 | 171100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20241202 | 171000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20241202 | 170900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20241202 | 170800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20241202 | 170700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20241202 | 170600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20241202 | 170500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20241202 | 170400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20241202 | 170300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20241202 | 170200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20241202 | 170100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20241202 | 170000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20241202 | 165900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20241202 | 165800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20241202 | 165700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20241202 | 165600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20241202 | 165500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20241202 | 165400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20241202 | 165300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20241202 | 165200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20241202 | 165100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20241202 | 165000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 153 | 20241202 | 164900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20241202 | 164800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20241202 | 164700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20241202 | 164600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20241202 | 164500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20241202 | 164400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20241202 | 164300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20241202 | 164200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20241202 | 164100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20241202 | 164000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20241202 | 163900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20241202 | 163800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20241202 | 163700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20241202 | 163600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20241202 | 163500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20241202 | 163400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20241202 | 163300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20241202 | 163200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20241202 | 163100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20241202 | 163000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20241202 | 162900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20241202 | 162800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20241202 | 162700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20241202 | 162600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20241202 | 162500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20241202 | 162400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20241202 | 162300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20241202 | 162200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20241202 | 162100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20241202 | 162000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 183 | 20241202 | 161900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20241202 | 161800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20241202 | 161700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20241202 | 161600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20241202 | 161500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20241202 | 161400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20241202 | 161300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20241202 | 161200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20241202 | 161100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20241202 | 161000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20241202 | 160900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20241202 | 160800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20241202 | 160700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20241202 | 160600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20241202 | 160500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20241202 | 160400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20241202 | 160300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20241202 | 160200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20241202 | 160100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20241202 | 160000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20241202 | 155900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20241202 | 155800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20241202 | 155700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20241202 | 155600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20241202 | 155500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20241202 | 155400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20241202 | 155300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20241202 | 155200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20241202 | 155100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20241202 | 155000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 213 | 20241202 | 154900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20241202 | 154800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20241202 | 154700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20241202 | 154600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20241202 | 154500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20241202 | 154400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20241202 | 154300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20241202 | 154200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20241202 | 154100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20241202 | 154000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20241202 | 153900 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20241202 | 153800 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20241202 | 153700 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20241202 | 153600 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20241202 | 153500 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20241202 | 153400 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 229 | 20241202 | 153300 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 230 | 20241202 | 153200 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 231 | 20241202 | 153100 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 232 | 20241202 | 153000 | 231925641850 | 42150 | 42150 | 42150 | 42150 | 124120 |
| 233 | 20241202 | 152900 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 234 | 20241202 | 152800 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 235 | 20241202 | 152700 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20241202 | 152600 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20241202 | 152500 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20241202 | 152400 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20241202 | 152300 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20241202 | 152200 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20241202 | 152100 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20241202 | 152000 | 226693983850 | 42150 | 42150 | 42150 | 42150 | 0 |
| 243 | 20241202 | 151900 | 226693983850 | 42150 | 42100 | 42200 | 42100 | 16139 |
| 244 | 20241202 | 151800 | 226013827250 | 42150 | 42150 | 42150 | 42100 | 5819 |
| 245 | 20241202 | 151700 | 225768631750 | 42150 | 42150 | 42150 | 42100 | 6544 |
| 246 | 20241202 | 151600 | 225492923450 | 42150 | 42150 | 42150 | 42050 | 7551 |
| 247 | 20241202 | 151500 | 225174922950 | 42150 | 42100 | 42150 | 42000 | 11726 |
| 248 | 20241202 | 151400 | 224681505650 | 42100 | 42150 | 42150 | 42050 | 13460 |
| 249 | 20241202 | 151300 | 224114595600 | 42150 | 42150 | 42200 | 42100 | 9746 |
| 250 | 20241202 | 151200 | 223703941200 | 42150 | 42150 | 42200 | 42050 | 11388 |
| 251 | 20241202 | 151100 | 223224277150 | 42150 | 42100 | 42200 | 42100 | 5525 |
| 252 | 20241202 | 151000 | 222991512300 | 42150 | 42150 | 42200 | 42050 | 13866 |
| 253 | 20241202 | 150900 | 222407260150 | 42100 | 42050 | 42150 | 42000 | 11388 |
| 254 | 20241202 | 150800 | 221928152000 | 42050 | 42000 | 42050 | 42000 | 9809 |
| 255 | 20241202 | 150700 | 221515949350 | 42050 | 42050 | 42100 | 42000 | 15826 |
| 256 | 20241202 | 150600 | 220850951300 | 42050 | 42050 | 42100 | 42000 | 12409 |
| 257 | 20241202 | 150500 | 220329593650 | 42050 | 42050 | 42100 | 42000 | 9857 |
| 258 | 20241202 | 150400 | 219915185500 | 42000 | 42050 | 42100 | 42000 | 7797 |
| 259 | 20241202 | 150300 | 219587442950 | 42050 | 42050 | 42100 | 42000 | 16922 |
| 260 | 20241202 | 150200 | 218876340450 | 42050 | 42050 | 42100 | 41950 | 37996 |
| 261 | 20241202 | 150100 | 217280326850 | 42000 | 42100 | 42100 | 42000 | 21344 |
| 262 | 20241202 | 150000 | 216383386150 | 42100 | 42150 | 42150 | 42050 | 9545 |
| 263 | 20241202 | 145900 | 215981477450 | 42200 | 42150 | 42200 | 42100 | 7803 |
| 264 | 20241202 | 145800 | 215652580350 | 42150 | 42200 | 42200 | 42100 | 9937 |
| 265 | 20241202 | 145700 | 215233480600 | 42200 | 42200 | 42200 | 42150 | 8459 |
| 266 | 20241202 | 145600 | 214876665100 | 42200 | 42200 | 42250 | 42150 | 7142 |
| 267 | 20241202 | 145500 | 214575352500 | 42150 | 42150 | 42200 | 42100 | 16378 |
| 268 | 20241202 | 145400 | 213884777850 | 42100 | 42150 | 42200 | 42100 | 9286 |
| 269 | 20241202 | 145300 | 213493302600 | 42150 | 42100 | 42200 | 42050 | 11718 |
| 270 | 20241202 | 145200 | 212999884050 | 42100 | 42100 | 42150 | 42050 | 5937 |
| 271 | 20241202 | 145100 | 212749822650 | 42100 | 42150 | 42200 | 42050 | 7654 |
| 272 | 20241202 | 145000 | 212427405200 | 42150 | 42150 | 42150 | 42050 | 8973 |
| 273 | 20241202 | 144900 | 212049442500 | 42100 | 42150 | 42200 | 42050 | 7130 |
| 274 | 20241202 | 144800 | 211749020550 | 42150 | 42150 | 42150 | 42100 | 8086 |
| 275 | 20241202 | 144700 | 211408315200 | 42150 | 42150 | 42200 | 42050 | 6876 |
| 276 | 20241202 | 144600 | 211118653950 | 42150 | 42150 | 42200 | 42050 | 10535 |
| 277 | 20241202 | 144500 | 210674889450 | 42150 | 42150 | 42150 | 42050 | 11249 |
| 278 | 20241202 | 144400 | 210201118450 | 42100 | 42100 | 42150 | 42050 | 6470 |
| 279 | 20241202 | 144300 | 209928523750 | 42100 | 42200 | 42200 | 42050 | 20670 |
| 280 | 20241202 | 144200 | 209058353700 | 42200 | 42150 | 42200 | 42100 | 8401 |
| 281 | 20241202 | 144100 | 208704322050 | 42150 | 42150 | 42150 | 42050 | 9167 |
| 282 | 20241202 | 144000 | 208318258700 | 42100 | 42100 | 42150 | 42050 | 10305 |
| 283 | 20241202 | 143900 | 207884144750 | 42100 | 42050 | 42150 | 42050 | 8915 |
| 284 | 20241202 | 143800 | 207508764450 | 42100 | 42100 | 42150 | 42000 | 15553 |
| 285 | 20241202 | 143700 | 206854681700 | 42050 | 42200 | 42200 | 42050 | 14221 |
| 286 | 20241202 | 143600 | 206255941000 | 42150 | 42200 | 42250 | 42150 | 7022 |
| 287 | 20241202 | 143500 | 205959601050 | 42200 | 42200 | 42200 | 42150 | 6188 |
| 288 | 20241202 | 143400 | 205698489550 | 42200 | 42250 | 42250 | 42100 | 16987 |
| 289 | 20241202 | 143300 | 204981859850 | 42250 | 42200 | 42250 | 42150 | 8893 |
| 290 | 20241202 | 143200 | 204606269450 | 42200 | 42200 | 42200 | 42150 | 7715 |
| 291 | 20241202 | 143100 | 204280791750 | 42200 | 42200 | 42200 | 42150 | 7608 |
| 292 | 20241202 | 143000 | 203959916450 | 42200 | 42200 | 42250 | 42150 | 5669 |
| 293 | 20241202 | 142900 | 203720701250 | 42200 | 42200 | 42300 | 42150 | 11959 |
| 294 | 20241202 | 142800 | 203215758000 | 42150 | 42250 | 42250 | 42150 | 9519 |
| 295 | 20241202 | 142700 | 202813901750 | 42250 | 42100 | 42250 | 42100 | 7038 |
| 296 | 20241202 | 142600 | 202517107400 | 42100 | 42050 | 42100 | 42050 | 4780 |
| 297 | 20241202 | 142500 | 202315898200 | 42100 | 42050 | 42100 | 42000 | 9947 |
| 298 | 20241202 | 142400 | 201897459250 | 42050 | 42050 | 42100 | 42000 | 13797 |
| 299 | 20241202 | 142300 | 201317552000 | 42050 | 42200 | 42200 | 42050 | 21527 |
| 300 | 20241202 | 142200 | 200411262000 | 42200 | 42250 | 42250 | 42150 | 15035 |
| 301 | 20241202 | 142100 | 199776989900 | 42250 | 42300 | 42300 | 42200 | 7509 |
| 302 | 20241202 | 142000 | 199459805150 | 42300 | 42350 | 42350 | 42200 | 13211 |
| 303 | 20241202 | 141900 | 198901068850 | 42350 | 42300 | 42350 | 42250 | 4786 |
| 304 | 20241202 | 141800 | 198698479300 | 42250 | 42250 | 42300 | 42200 | 7289 |
| 305 | 20241202 | 141700 | 198390341700 | 42200 | 42300 | 42300 | 42200 | 12592 |
| 306 | 20241202 | 141600 | 197858297900 | 42300 | 42350 | 42350 | 42250 | 6863 |
| 307 | 20241202 | 141500 | 197567895700 | 42350 | 42300 | 42350 | 42250 | 6150 |
| 308 | 20241202 | 141400 | 197307594850 | 42350 | 42250 | 42350 | 42250 | 7368 |
| 309 | 20241202 | 141300 | 196995842600 | 42250 | 42300 | 42350 | 42250 | 10279 |
| 310 | 20241202 | 141200 | 196560961750 | 42350 | 42350 | 42350 | 42300 | 5618 |
| 311 | 20241202 | 141100 | 196323105100 | 42350 | 42450 | 42450 | 42300 | 13001 |
| 312 | 20241202 | 141000 | 195771984500 | 42450 | 42500 | 42500 | 42400 | 12651 |
| 313 | 20241202 | 140900 | 195234807300 | 42500 | 42450 | 42500 | 42400 | 13061 |
| 314 | 20241202 | 140800 | 194680344000 | 42450 | 42450 | 42450 | 42400 | 4311 |
| 315 | 20241202 | 140700 | 194497357150 | 42400 | 42450 | 42450 | 42400 | 7438 |
| 316 | 20241202 | 140600 | 194181718900 | 42450 | 42400 | 42450 | 42350 | 4752 |
| 317 | 20241202 | 140500 | 193980106100 | 42400 | 42400 | 42400 | 42350 | 5983 |
| 318 | 20241202 | 140400 | 193726497400 | 42400 | 42400 | 42400 | 42350 | 4472 |
| 319 | 20241202 | 140300 | 193536905150 | 42350 | 42400 | 42400 | 42300 | 6612 |
| 320 | 20241202 | 140200 | 193256787800 | 42400 | 42350 | 42400 | 42300 | 5633 |
| 321 | 20241202 | 140100 | 193018173550 | 42300 | 42400 | 42400 | 42300 | 6271 |
| 322 | 20241202 | 140000 | 192752577600 | 42400 | 42400 | 42450 | 42350 | 5554 |
| 323 | 20241202 | 135900 | 192517125100 | 42350 | 42350 | 42400 | 42350 | 8939 |
| 324 | 20241202 | 135800 | 192138356200 | 42400 | 42400 | 42400 | 42350 | 5783 |
| 325 | 20241202 | 135700 | 191893254000 | 42400 | 42400 | 42400 | 42350 | 7108 |
| 326 | 20241202 | 135600 | 191592005950 | 42350 | 42400 | 42400 | 42350 | 6532 |
| 327 | 20241202 | 135500 | 191315189600 | 42350 | 42350 | 42400 | 42300 | 5824 |
| 328 | 20241202 | 135400 | 191068503250 | 42350 | 42350 | 42350 | 42300 | 8392 |
| 329 | 20241202 | 135300 | 190713344200 | 42350 | 42400 | 42400 | 42300 | 16285 |
| 330 | 20241202 | 135200 | 190023727300 | 42400 | 42500 | 42500 | 42350 | 19718 |
| 331 | 20241202 | 135100 | 189187151150 | 42500 | 42400 | 42500 | 42400 | 11605 |
| 332 | 20241202 | 135000 | 188694483950 | 42450 | 42450 | 42450 | 42400 | 6704 |
| 333 | 20241202 | 134900 | 188409959100 | 42450 | 42450 | 42450 | 42400 | 7071 |
| 334 | 20241202 | 134800 | 188109879500 | 42450 | 42400 | 42450 | 42350 | 12780 |
| 335 | 20241202 | 134700 | 187568000400 | 42350 | 42400 | 42400 | 42350 | 7955 |
| 336 | 20241202 | 134600 | 187230798800 | 42400 | 42400 | 42450 | 42350 | 9006 |
| 337 | 20241202 | 134500 | 186849055750 | 42400 | 42500 | 42500 | 42350 | 25566 |
| 338 | 20241202 | 134400 | 185763955800 | 42500 | 42500 | 42500 | 42450 | 11179 |
| 339 | 20241202 | 134300 | 185288922400 | 42500 | 42450 | 42500 | 42400 | 14980 |
| 340 | 20241202 | 134200 | 184652982650 | 42450 | 42450 | 42450 | 42400 | 11253 |
| 341 | 20241202 | 134100 | 184175376250 | 42400 | 42450 | 42450 | 42400 | 7132 |
| 342 | 20241202 | 134000 | 183872733450 | 42400 | 42400 | 42450 | 42400 | 8248 |
| 343 | 20241202 | 133900 | 183522711450 | 42400 | 42450 | 42450 | 42400 | 5108 |
| 344 | 20241202 | 133800 | 183305903250 | 42400 | 42400 | 42450 | 42350 | 7751 |
| 345 | 20241202 | 133700 | 182977125300 | 42400 | 42400 | 42450 | 42350 | 26909 |
| 346 | 20241202 | 133600 | 181836236800 | 42400 | 42400 | 42400 | 42350 | 7156 |
| 347 | 20241202 | 133500 | 181532880600 | 42400 | 42400 | 42400 | 42350 | 6317 |
| 348 | 20241202 | 133400 | 181265131850 | 42400 | 42400 | 42400 | 42350 | 8939 |
| 349 | 20241202 | 133300 | 180886175600 | 42400 | 42350 | 42450 | 42350 | 28192 |
| 350 | 20241202 | 133200 | 179690716950 | 42400 | 42400 | 42400 | 42350 | 9400 |
| 351 | 20241202 | 133100 | 179292235000 | 42350 | 42400 | 42400 | 42350 | 10186 |
| 352 | 20241202 | 133000 | 178860497700 | 42350 | 42350 | 42400 | 42300 | 19251 |
| 353 | 20241202 | 132900 | 178044848950 | 42400 | 42350 | 42400 | 42300 | 21944 |
| 354 | 20241202 | 132800 | 177115090450 | 42350 | 42300 | 42350 | 42250 | 39398 |
| 355 | 20241202 | 132700 | 175448083250 | 42300 | 42150 | 42300 | 42100 | 76547 |
| 356 | 20241202 | 132600 | 172217649550 | 42100 | 42100 | 42150 | 42050 | 40939 |
| 357 | 20241202 | 132500 | 170494056650 | 42100 | 42100 | 42100 | 42050 | 6849 |
| 358 | 20241202 | 132400 | 170205791000 | 42100 | 42100 | 42100 | 42050 | 5226 |
| 359 | 20241202 | 132300 | 169985827350 | 42100 | 42100 | 42100 | 42050 | 6951 |
| 360 | 20241202 | 132200 | 169693200750 | 42100 | 42100 | 42100 | 42050 | 5053 |
| 361 | 20241202 | 132100 | 169480512450 | 42100 | 42050 | 42100 | 42050 | 7485 |
| 362 | 20241202 | 132000 | 169165521450 | 42050 | 42100 | 42100 | 42050 | 6662 |
| 363 | 20241202 | 131900 | 168885116700 | 42100 | 42000 | 42100 | 42000 | 23508 |
| 364 | 20241202 | 131800 | 167896582400 | 42050 | 42000 | 42050 | 41950 | 13978 |
| 365 | 20241202 | 131700 | 167309508800 | 42000 | 42000 | 42000 | 41950 | 7693 |
| 366 | 20241202 | 131600 | 166986440650 | 42000 | 42000 | 42000 | 41950 | 4178 |
| 367 | 20241202 | 131500 | 166811017700 | 42000 | 42000 | 42000 | 41950 | 7299 |
| 368 | 20241202 | 131400 | 166504477100 | 42000 | 42000 | 42000 | 41950 | 4828 |
| 369 | 20241202 | 131300 | 166301733050 | 42000 | 42000 | 42000 | 41900 | 7167 |
| 370 | 20241202 | 131200 | 166000896800 | 42000 | 42000 | 42000 | 41950 | 2463 |
| 371 | 20241202 | 131100 | 165897476350 | 41950 | 41950 | 42000 | 41900 | 14876 |
| 372 | 20241202 | 131000 | 165273297200 | 41900 | 41950 | 41950 | 41900 | 4467 |
| 373 | 20241202 | 130900 | 165085939300 | 41950 | 41900 | 41950 | 41900 | 19153 |
| 374 | 20241202 | 130800 | 164282945150 | 41900 | 41900 | 41900 | 41850 | 1736 |
| 375 | 20241202 | 130700 | 164210213900 | 41850 | 41900 | 41900 | 41850 | 2756 |
| 376 | 20241202 | 130600 | 164094758850 | 41850 | 41900 | 41900 | 41850 | 2878 |
| 377 | 20241202 | 130500 | 163974212600 | 41900 | 41900 | 41900 | 41850 | 6571 |
| 378 | 20241202 | 130400 | 163698928350 | 41900 | 41850 | 41900 | 41800 | 6175 |
| 379 | 20241202 | 130300 | 163440500350 | 41850 | 41800 | 41850 | 41750 | 11251 |
| 380 | 20241202 | 130200 | 162970165700 | 41800 | 41800 | 41800 | 41750 | 6243 |
| 381 | 20241202 | 130100 | 162709280800 | 41750 | 41800 | 41800 | 41750 | 9316 |
| 382 | 20241202 | 130000 | 162320223750 | 41800 | 41800 | 41800 | 41750 | 6563 |
| 383 | 20241202 | 125900 | 162046136850 | 41800 | 41800 | 41800 | 41750 | 4112 |
| 384 | 20241202 | 125800 | 161874367050 | 41800 | 41800 | 41800 | 41750 | 3033 |
| 385 | 20241202 | 125700 | 161747621850 | 41800 | 41800 | 41850 | 41750 | 7461 |
| 386 | 20241202 | 125600 | 161435931050 | 41800 | 41800 | 41800 | 41750 | 4151 |
| 387 | 20241202 | 125500 | 161262499100 | 41800 | 41800 | 41850 | 41750 | 3971 |
| 388 | 20241202 | 125400 | 161096540400 | 41800 | 41850 | 41850 | 41750 | 6309 |
| 389 | 20241202 | 125300 | 160832730200 | 41850 | 41850 | 41900 | 41800 | 4640 |
| 390 | 20241202 | 125200 | 160638665300 | 41850 | 41850 | 41900 | 41800 | 4358 |
| 391 | 20241202 | 125100 | 160456271900 | 41850 | 41900 | 41950 | 41800 | 12691 |
| 392 | 20241202 | 125000 | 159924982800 | 41900 | 41900 | 41900 | 41850 | 6497 |
| 393 | 20241202 | 124900 | 159652780700 | 41900 | 41900 | 41900 | 41800 | 6479 |
| 394 | 20241202 | 124800 | 159381466750 | 41900 | 41800 | 41900 | 41750 | 5693 |
| 395 | 20241202 | 124700 | 159143331650 | 41800 | 41850 | 41900 | 41700 | 11275 |
| 396 | 20241202 | 124600 | 158671788100 | 41850 | 41750 | 41850 | 41700 | 7593 |
| 397 | 20241202 | 124500 | 158354237600 | 41750 | 41700 | 41800 | 41650 | 7005 |
| 398 | 20241202 | 124400 | 158062037550 | 41750 | 41650 | 41750 | 41650 | 8044 |
| 399 | 20241202 | 124300 | 157726625950 | 41700 | 41700 | 41700 | 41650 | 6698 |
| 400 | 20241202 | 124200 | 157447363100 | 41700 | 41650 | 41700 | 41600 | 8227 |
| 401 | 20241202 | 124100 | 157104455450 | 41600 | 41550 | 41650 | 41550 | 10490 |
| 402 | 20241202 | 124000 | 156667874700 | 41600 | 41650 | 41650 | 41550 | 18655 |
| 403 | 20241202 | 123900 | 155892283350 | 41600 | 41800 | 41800 | 41550 | 51274 |
| 404 | 20241202 | 123800 | 153755363550 | 41800 | 41900 | 41900 | 41750 | 32618 |
| 405 | 20241202 | 123700 | 152391560150 | 41900 | 41950 | 41950 | 41850 | 22118 |
| 406 | 20241202 | 123600 | 151464898050 | 41900 | 41950 | 41950 | 41900 | 4619 |
| 407 | 20241202 | 123500 | 151271219600 | 41950 | 41950 | 41950 | 41900 | 5146 |
| 408 | 20241202 | 123400 | 151055496250 | 41950 | 41950 | 41950 | 41900 | 4019 |
| 409 | 20241202 | 123300 | 150886937550 | 41950 | 41950 | 42000 | 41900 | 4061 |
| 410 | 20241202 | 123200 | 150716555200 | 42000 | 42000 | 42000 | 41900 | 9324 |
| 411 | 20241202 | 123100 | 150325263900 | 42000 | 42000 | 42000 | 41950 | 6159 |
| 412 | 20241202 | 123000 | 150066738350 | 42000 | 42000 | 42000 | 41950 | 3989 |
| 413 | 20241202 | 122900 | 149899224500 | 42000 | 42000 | 42000 | 41950 | 5075 |
| 414 | 20241202 | 122800 | 149686094700 | 41950 | 41950 | 42000 | 41950 | 2459 |
| 415 | 20241202 | 122700 | 149582841500 | 42000 | 42050 | 42050 | 41950 | 3696 |
| 416 | 20241202 | 122600 | 149427585550 | 42050 | 42050 | 42050 | 42000 | 3544 |
| 417 | 20241202 | 122500 | 149278659500 | 42000 | 42050 | 42050 | 41950 | 10075 |
| 418 | 20241202 | 122400 | 148855421500 | 42000 | 42050 | 42050 | 42000 | 4548 |
| 419 | 20241202 | 122300 | 148664270800 | 42000 | 42050 | 42050 | 42000 | 2731 |
| 420 | 20241202 | 122200 | 148549476200 | 42050 | 42050 | 42050 | 42000 | 2857 |
| 421 | 20241202 | 122100 | 148429361600 | 42050 | 42050 | 42050 | 42000 | 2574 |
| 422 | 20241202 | 122000 | 148321146800 | 42050 | 42050 | 42050 | 42000 | 4240 |
| 423 | 20241202 | 121900 | 148142901950 | 42050 | 42050 | 42050 | 42000 | 5839 |
| 424 | 20241202 | 121800 | 147897395950 | 42000 | 42000 | 42050 | 41950 | 9599 |
| 425 | 20241202 | 121700 | 147494226200 | 42000 | 42000 | 42000 | 41950 | 9778 |
| 426 | 20241202 | 121600 | 147083595800 | 42000 | 42000 | 42000 | 41950 | 4057 |
| 427 | 20241202 | 121500 | 146913252000 | 42000 | 41950 | 42000 | 41950 | 4905 |
| 428 | 20241202 | 121400 | 146707331750 | 42000 | 41950 | 42000 | 41900 | 10425 |
| 429 | 20241202 | 121300 | 146269908850 | 41900 | 41950 | 41950 | 41900 | 3305 |
| 430 | 20241202 | 121200 | 146131299350 | 41950 | 41950 | 41950 | 41900 | 5103 |
| 431 | 20241202 | 121100 | 145917287050 | 41950 | 41950 | 41950 | 41900 | 2806 |
| 432 | 20241202 | 121000 | 145799609400 | 41950 | 41950 | 41950 | 41900 | 3732 |
| 433 | 20241202 | 120900 | 145643151450 | 41950 | 41950 | 41950 | 41900 | 4370 |
| 434 | 20241202 | 120800 | 145459948750 | 41900 | 41950 | 41950 | 41900 | 4534 |
| 435 | 20241202 | 120700 | 145269884550 | 41950 | 41900 | 41950 | 41900 | 6491 |
| 436 | 20241202 | 120600 | 144997659350 | 41950 | 41950 | 41950 | 41900 | 4918 |
| 437 | 20241202 | 120500 | 144791474550 | 41950 | 41950 | 41950 | 41900 | 5326 |
| 438 | 20241202 | 120400 | 144568075200 | 41950 | 41900 | 41950 | 41900 | 4464 |
| 439 | 20241202 | 120300 | 144380861250 | 41950 | 41900 | 41950 | 41900 | 5932 |
| 440 | 20241202 | 120200 | 144132040800 | 41950 | 41950 | 41950 | 41900 | 2912 |
| 441 | 20241202 | 120100 | 144009948050 | 41950 | 41950 | 41950 | 41900 | 3599 |
| 442 | 20241202 | 120000 | 143859017400 | 41900 | 41950 | 41950 | 41900 | 4649 |
| 443 | 20241202 | 115900 | 143664012550 | 41950 | 41900 | 41950 | 41900 | 8306 |
| 444 | 20241202 | 115800 | 143315688750 | 41950 | 41950 | 41950 | 41900 | 3831 |
| 445 | 20241202 | 115700 | 143155043400 | 41950 | 42000 | 42000 | 41900 | 6182 |
| 446 | 20241202 | 115600 | 142895723400 | 41950 | 42000 | 42000 | 41950 | 7050 |
| 447 | 20241202 | 115500 | 142599884800 | 42000 | 42000 | 42000 | 41950 | 3986 |
| 448 | 20241202 | 115400 | 142432571900 | 42000 | 42000 | 42000 | 41950 | 9489 |
| 449 | 20241202 | 115300 | 142034397050 | 42000 | 41950 | 42000 | 41950 | 3835 |
| 450 | 20241202 | 115200 | 141873352350 | 41950 | 42000 | 42000 | 41950 | 3257 |
| 451 | 20241202 | 115100 | 141736599400 | 42000 | 42000 | 42000 | 41950 | 4833 |
| 452 | 20241202 | 115000 | 141533752800 | 41950 | 41950 | 42000 | 41950 | 5948 |
| 453 | 20241202 | 114900 | 141284011800 | 42000 | 42000 | 42000 | 41950 | 7407 |
| 454 | 20241202 | 114800 | 140973126850 | 42000 | 42050 | 42050 | 41950 | 18803 |
| 455 | 20241202 | 114700 | 140183550150 | 42050 | 42050 | 42050 | 42000 | 4301 |
| 456 | 20241202 | 114600 | 140002755550 | 42000 | 42050 | 42050 | 42000 | 2905 |
| 457 | 20241202 | 114500 | 139880620650 | 42050 | 42050 | 42100 | 42000 | 4393 |
| 458 | 20241202 | 114400 | 139695816000 | 42100 | 42100 | 42100 | 42000 | 6054 |
| 459 | 20241202 | 114300 | 139441241800 | 42100 | 42050 | 42100 | 42000 | 3658 |
| 460 | 20241202 | 114200 | 139287341050 | 42050 | 42100 | 42100 | 42000 | 12957 |
| 461 | 20241202 | 114100 | 138742419900 | 42050 | 42100 | 42100 | 42050 | 4101 |
| 462 | 20241202 | 114000 | 138569785850 | 42050 | 42100 | 42100 | 42050 | 3895 |
| 463 | 20241202 | 113900 | 138405868200 | 42100 | 42100 | 42100 | 42050 | 2772 |
| 464 | 20241202 | 113800 | 138289190100 | 42100 | 42050 | 42100 | 42050 | 4336 |
| 465 | 20241202 | 113700 | 138106707850 | 42050 | 42050 | 42100 | 42000 | 2720 |
| 466 | 20241202 | 113600 | 137992255550 | 42050 | 42050 | 42050 | 42000 | 3621 |
| 467 | 20241202 | 113500 | 137840019300 | 42050 | 42050 | 42050 | 42000 | 5547 |
| 468 | 20241202 | 113400 | 137606833400 | 42050 | 42050 | 42050 | 42000 | 11792 |
| 469 | 20241202 | 113300 | 137111108900 | 42050 | 42050 | 42100 | 42000 | 9577 |
| 470 | 20241202 | 113200 | 136708352850 | 42100 | 42100 | 42100 | 42050 | 4196 |
| 471 | 20241202 | 113100 | 136531774600 | 42100 | 42100 | 42100 | 42050 | 15075 |
| 472 | 20241202 | 113000 | 135897213050 | 42100 | 42050 | 42100 | 42050 | 3395 |
| 473 | 20241202 | 112900 | 135754325350 | 42100 | 42100 | 42100 | 42050 | 5088 |
| 474 | 20241202 | 112800 | 135540203450 | 42050 | 42050 | 42100 | 42000 | 11580 |
| 475 | 20241202 | 112700 | 135053078050 | 42050 | 42050 | 42050 | 42000 | 3756 |
| 476 | 20241202 | 112600 | 134895185300 | 42050 | 42000 | 42050 | 42000 | 3659 |
| 477 | 20241202 | 112500 | 134741377500 | 42050 | 42000 | 42050 | 42000 | 3982 |
| 478 | 20241202 | 112400 | 134574026850 | 42000 | 42050 | 42050 | 42000 | 4651 |
| 479 | 20241202 | 112300 | 134378488650 | 42050 | 42100 | 42100 | 42000 | 6414 |
| 480 | 20241202 | 112200 | 134108767200 | 42100 | 42100 | 42100 | 42050 | 12498 |
| 481 | 20241202 | 112100 | 133583011150 | 42100 | 42100 | 42100 | 42050 | 5959 |
| 482 | 20241202 | 112000 | 133332289600 | 42050 | 42100 | 42100 | 42050 | 5292 |
| 483 | 20241202 | 111900 | 133109632050 | 42100 | 42050 | 42100 | 42050 | 8122 |
| 484 | 20241202 | 111800 | 132767950750 | 42050 | 42050 | 42100 | 42000 | 15060 |
| 485 | 20241202 | 111700 | 132134457350 | 42050 | 42050 | 42050 | 42000 | 5239 |
| 486 | 20241202 | 111600 | 131914269600 | 42050 | 42000 | 42050 | 42000 | 6385 |
| 487 | 20241202 | 111500 | 131645887050 | 42000 | 42000 | 42050 | 42000 | 5978 |
| 488 | 20241202 | 111400 | 131394694600 | 42000 | 42050 | 42050 | 42000 | 5694 |
| 489 | 20241202 | 111300 | 131155388150 | 42050 | 42050 | 42050 | 42000 | 5999 |
| 490 | 20241202 | 111200 | 130903356000 | 42050 | 42050 | 42050 | 42000 | 4399 |
| 491 | 20241202 | 111100 | 130718436700 | 42050 | 42050 | 42050 | 42000 | 4666 |
| 492 | 20241202 | 111000 | 130522340300 | 42050 | 42000 | 42050 | 41950 | 14028 |
| 493 | 20241202 | 110900 | 129933100950 | 41950 | 41950 | 41950 | 41900 | 6944 |
| 494 | 20241202 | 110800 | 129641833500 | 41950 | 41850 | 41950 | 41850 | 13907 |
| 495 | 20241202 | 110700 | 129059070850 | 41850 | 41950 | 41950 | 41850 | 9669 |
| 496 | 20241202 | 110600 | 128653951750 | 41950 | 41950 | 42000 | 41900 | 10069 |
| 497 | 20241202 | 110500 | 128231600650 | 42000 | 42050 | 42050 | 41950 | 6281 |
| 498 | 20241202 | 110400 | 127967856850 | 42000 | 42050 | 42050 | 42000 | 10685 |
| 499 | 20241202 | 110300 | 127518946150 | 42050 | 42050 | 42050 | 42000 | 3908 |
| 500 | 20241202 | 110200 | 127354689900 | 42000 | 42050 | 42050 | 42000 | 4306 |
| 501 | 20241202 | 110100 | 127173686250 | 42000 | 42050 | 42050 | 42000 | 10000 |
| 502 | 20241202 | 110000 | 126753256750 | 42000 | 42050 | 42050 | 42000 | 7596 |
| 503 | 20241202 | 105900 | 126434113000 | 42050 | 42050 | 42100 | 42000 | 19717 |
| 504 | 20241202 | 105800 | 125605347850 | 42050 | 42100 | 42100 | 42000 | 4922 |
| 505 | 20241202 | 105700 | 125398378750 | 42100 | 42000 | 42100 | 42000 | 18451 |
| 506 | 20241202 | 105600 | 124622444400 | 42050 | 42050 | 42050 | 42000 | 4358 |
| 507 | 20241202 | 105500 | 124439242550 | 42000 | 42100 | 42100 | 42000 | 13162 |
| 508 | 20241202 | 105400 | 123886002350 | 42050 | 42100 | 42100 | 42050 | 6688 |
| 509 | 20241202 | 105300 | 123604602250 | 42100 | 42050 | 42100 | 42000 | 14481 |
| 510 | 20241202 | 105200 | 122995648750 | 42050 | 41950 | 42050 | 41950 | 18948 |
| 511 | 20241202 | 105100 | 122199178900 | 42000 | 42000 | 42000 | 41950 | 4474 |
| 512 | 20241202 | 105000 | 122011311150 | 42000 | 42050 | 42050 | 41950 | 8841 |
| 513 | 20241202 | 104900 | 121639901900 | 42000 | 42000 | 42050 | 41950 | 12047 |
| 514 | 20241202 | 104800 | 121133863500 | 42000 | 41950 | 42000 | 41950 | 3998 |
| 515 | 20241202 | 104700 | 120965954700 | 41950 | 41950 | 42000 | 41900 | 6671 |
| 516 | 20241202 | 104600 | 120686112100 | 41950 | 42000 | 42000 | 41900 | 11089 |
| 517 | 20241202 | 104500 | 120221134950 | 42000 | 42050 | 42050 | 41950 | 23764 |
| 518 | 20241202 | 104400 | 119222758900 | 42050 | 42050 | 42100 | 42000 | 8655 |
| 519 | 20241202 | 104300 | 118858723350 | 42100 | 41950 | 42100 | 41900 | 42398 |
| 520 | 20241202 | 104200 | 117077749750 | 41950 | 41950 | 41950 | 41900 | 5024 |
| 521 | 20241202 | 104100 | 116867034700 | 41950 | 41900 | 41950 | 41850 | 7177 |
| 522 | 20241202 | 104000 | 116566279150 | 41900 | 41900 | 41900 | 41800 | 4281 |
| 523 | 20241202 | 103900 | 116387086200 | 41850 | 41950 | 41950 | 41800 | 8263 |
| 524 | 20241202 | 103800 | 116040980300 | 41950 | 41950 | 41950 | 41900 | 4004 |
| 525 | 20241202 | 103700 | 115873103950 | 41950 | 41850 | 41950 | 41800 | 15533 |
| 526 | 20241202 | 103600 | 115222558950 | 41800 | 41800 | 41850 | 41800 | 4518 |
| 527 | 20241202 | 103500 | 115033598650 | 41800 | 41900 | 41900 | 41800 | 6105 |
| 528 | 20241202 | 103400 | 114778158950 | 41900 | 41900 | 41950 | 41800 | 12593 |
| 529 | 20241202 | 103300 | 114250745400 | 41950 | 41950 | 41950 | 41900 | 9603 |
| 530 | 20241202 | 103200 | 113848079000 | 41900 | 41900 | 41950 | 41850 | 12634 |
| 531 | 20241202 | 103100 | 113318533050 | 41850 | 41900 | 41900 | 41850 | 6239 |
| 532 | 20241202 | 103000 | 113057153950 | 41900 | 41900 | 41900 | 41850 | 6429 |
| 533 | 20241202 | 102900 | 112787861500 | 41900 | 41800 | 41950 | 41750 | 13338 |
| 534 | 20241202 | 102800 | 112229589100 | 41800 | 41800 | 41800 | 41750 | 5560 |
| 535 | 20241202 | 102700 | 111997305900 | 41750 | 41800 | 41850 | 41750 | 4262 |
| 536 | 20241202 | 102600 | 111819235750 | 41850 | 41900 | 41950 | 41800 | 20744 |
| 537 | 20241202 | 102500 | 110950497100 | 41900 | 41750 | 41900 | 41700 | 15562 |
| 538 | 20241202 | 102400 | 110299614750 | 41750 | 41750 | 41800 | 41700 | 20999 |
| 539 | 20241202 | 102300 | 109423073350 | 41700 | 41800 | 41800 | 41700 | 19110 |
| 540 | 20241202 | 102200 | 108625447950 | 41750 | 41800 | 41850 | 41750 | 8297 |
| 541 | 20241202 | 102100 | 108278726600 | 41800 | 41800 | 41850 | 41800 | 13653 |
| 542 | 20241202 | 102000 | 107707870200 | 41850 | 41850 | 41900 | 41800 | 13188 |
| 543 | 20241202 | 101900 | 107155898800 | 41850 | 41950 | 42000 | 41850 | 29628 |
| 544 | 20241202 | 101800 | 105914325200 | 41950 | 42000 | 42000 | 41950 | 11143 |
| 545 | 20241202 | 101700 | 105446597000 | 42000 | 42050 | 42100 | 41950 | 27949 |
| 546 | 20241202 | 101600 | 104271828200 | 42050 | 42050 | 42100 | 42000 | 17959 |
| 547 | 20241202 | 101500 | 103516783850 | 42050 | 42050 | 42050 | 42000 | 8160 |
| 548 | 20241202 | 101400 | 103173871750 | 42050 | 42100 | 42100 | 42000 | 13938 |
| 549 | 20241202 | 101300 | 102587579450 | 42050 | 42000 | 42100 | 42000 | 28931 |
| 550 | 20241202 | 101200 | 101371281150 | 42000 | 41950 | 42050 | 41900 | 37256 |
| 551 | 20241202 | 101100 | 99806819550 | 41900 | 42000 | 42000 | 41900 | 16698 |
| 552 | 20241202 | 101000 | 99106231900 | 42000 | 42000 | 42000 | 41950 | 8632 |
| 553 | 20241202 | 100900 | 98743806000 | 42000 | 41950 | 42000 | 41900 | 11779 |
| 554 | 20241202 | 100800 | 98249788900 | 41900 | 41950 | 42000 | 41900 | 15108 |
| 555 | 20241202 | 100700 | 97616007250 | 41950 | 42000 | 42000 | 41900 | 27549 |
| 556 | 20241202 | 100600 | 96460915800 | 42000 | 42000 | 42100 | 41950 | 30286 |
| 557 | 20241202 | 100500 | 95188249250 | 42050 | 42050 | 42100 | 42000 | 26260 |
| 558 | 20241202 | 100400 | 94084148650 | 42050 | 42050 | 42100 | 41900 | 56418 |
| 559 | 20241202 | 100300 | 91715305100 | 42050 | 41800 | 42050 | 41750 | 203396 |
| 560 | 20241202 | 100200 | 83187816750 | 41800 | 41750 | 41800 | 41700 | 20047 |
| 561 | 20241202 | 100100 | 82350872650 | 41750 | 41700 | 41750 | 41650 | 28766 |
| 562 | 20241202 | 100000 | 81151181100 | 41700 | 41800 | 41800 | 41700 | 13040 |
| 563 | 20241202 | 095900 | 80606905500 | 41750 | 41750 | 41800 | 41750 | 14942 |
| 564 | 20241202 | 095800 | 79982727400 | 41750 | 41800 | 41800 | 41700 | 13406 |
| 565 | 20241202 | 095700 | 79422921000 | 41800 | 41750 | 41800 | 41700 | 9646 |
| 566 | 20241202 | 095600 | 79020185500 | 41750 | 41750 | 41800 | 41700 | 17480 |
| 567 | 20241202 | 095500 | 78290208700 | 41800 | 41800 | 41800 | 41750 | 16365 |
| 568 | 20241202 | 095400 | 77606258250 | 41800 | 41650 | 41800 | 41600 | 29936 |
| 569 | 20241202 | 095300 | 76357432100 | 41700 | 41700 | 41700 | 41650 | 12141 |
| 570 | 20241202 | 095200 | 75851354700 | 41650 | 41650 | 41700 | 41600 | 10884 |
| 571 | 20241202 | 095100 | 75398071750 | 41650 | 41550 | 41650 | 41550 | 7111 |
| 572 | 20241202 | 095000 | 75102022250 | 41600 | 41750 | 41750 | 41550 | 17581 |
| 573 | 20241202 | 094900 | 74370195250 | 41750 | 41700 | 41750 | 41650 | 17006 |
| 574 | 20241202 | 094800 | 73661004050 | 41700 | 41650 | 41750 | 41650 | 13575 |
| 575 | 20241202 | 094700 | 73095064950 | 41700 | 41750 | 41800 | 41650 | 28122 |
| 576 | 20241202 | 094600 | 71922306100 | 41750 | 41850 | 41850 | 41700 | 50523 |
| 577 | 20241202 | 094500 | 69809937750 | 41850 | 41800 | 41850 | 41750 | 39778 |
| 578 | 20241202 | 094400 | 68146815800 | 41800 | 41550 | 41850 | 41500 | 48897 |
| 579 | 20241202 | 094300 | 66106235550 | 41550 | 41550 | 41550 | 41450 | 12722 |
| 580 | 20241202 | 094200 | 65578127100 | 41550 | 41450 | 41550 | 41400 | 24687 |
| 581 | 20241202 | 094100 | 64553632150 | 41400 | 41300 | 41450 | 41250 | 18344 |
| 582 | 20241202 | 094000 | 63795706900 | 41250 | 41300 | 41400 | 41200 | 30166 |
| 583 | 20241202 | 093900 | 62550270850 | 41300 | 41400 | 41400 | 41250 | 28903 |
| 584 | 20241202 | 093800 | 61355848850 | 41400 | 41500 | 41550 | 41350 | 26207 |
| 585 | 20241202 | 093700 | 60270716000 | 41450 | 41650 | 41650 | 41350 | 58169 |
| 586 | 20241202 | 093600 | 57856867600 | 41650 | 41700 | 41800 | 41550 | 32659 |
| 587 | 20241202 | 093500 | 56495514050 | 41700 | 41600 | 41700 | 41550 | 26794 |
| 588 | 20241202 | 093400 | 55381027400 | 41600 | 41800 | 41800 | 41550 | 39033 |
| 589 | 20241202 | 093300 | 53754070850 | 41800 | 41900 | 41900 | 41700 | 33795 |
| 590 | 20241202 | 093200 | 52341523450 | 41900 | 41800 | 41900 | 41600 | 65389 |
| 591 | 20241202 | 093100 | 49610215250 | 41750 | 41700 | 41800 | 41650 | 50596 |
| 592 | 20241202 | 093000 | 47499137250 | 41700 | 41650 | 41700 | 41550 | 37809 |
| 593 | 20241202 | 092900 | 45925442950 | 41650 | 41350 | 41700 | 41300 | 140274 |
| 594 | 20241202 | 092800 | 40100265700 | 41350 | 41250 | 41350 | 41200 | 27007 |
| 595 | 20241202 | 092700 | 38985328750 | 41250 | 41150 | 41250 | 41100 | 11024 |
| 596 | 20241202 | 092600 | 38531275100 | 41100 | 41100 | 41150 | 41050 | 14726 |
| 597 | 20241202 | 092500 | 37926164400 | 41050 | 41250 | 41250 | 41050 | 21544 |
| 598 | 20241202 | 092400 | 37039363800 | 41250 | 41100 | 41250 | 41100 | 24661 |
| 599 | 20241202 | 092300 | 36023582350 | 41150 | 41050 | 41150 | 41000 | 18803 |
| 600 | 20241202 | 092200 | 35250993150 | 41050 | 41250 | 41250 | 41050 | 23199 |
| 601 | 20241202 | 092100 | 34296599100 | 41200 | 41300 | 41300 | 41150 | 34246 |
| 602 | 20241202 | 092000 | 32884167450 | 41300 | 41350 | 41400 | 41200 | 40017 |
| 603 | 20241202 | 091900 | 31231695450 | 41300 | 41150 | 41350 | 41100 | 58724 |
| 604 | 20241202 | 091800 | 28808673750 | 41100 | 41200 | 41250 | 41100 | 42282 |
| 605 | 20241202 | 091700 | 27068691000 | 41200 | 41100 | 41250 | 41000 | 69762 |
| 606 | 20241202 | 091600 | 24200646350 | 41050 | 40950 | 41100 | 40850 | 106134 |
| 607 | 20241202 | 091500 | 19850317700 | 40950 | 40750 | 40950 | 40750 | 25569 |
| 608 | 20241202 | 091400 | 18805090750 | 40800 | 40850 | 40950 | 40750 | 33178 |
| 609 | 20241202 | 091300 | 17448034650 | 40900 | 40850 | 40900 | 40750 | 40369 |
| 610 | 20241202 | 091200 | 15798403250 | 40850 | 40800 | 40900 | 40750 | 50825 |
| 611 | 20241202 | 091100 | 13722608950 | 40750 | 40600 | 40800 | 40550 | 18968 |
| 612 | 20241202 | 091000 | 12950718300 | 40600 | 40600 | 40650 | 40450 | 16112 |
| 613 | 20241202 | 090900 | 12297259000 | 40600 | 40550 | 40650 | 40500 | 29047 |
| 614 | 20241202 | 090800 | 11118180900 | 40550 | 40500 | 40650 | 40450 | 26420 |
| 615 | 20241202 | 090700 | 10047003700 | 40550 | 40400 | 40550 | 40350 | 16249 |
| 616 | 20241202 | 090600 | 9389598000 | 40400 | 40350 | 40450 | 40300 | 15442 |
| 617 | 20241202 | 090500 | 8765955900 | 40300 | 40400 | 40450 | 40250 | 15157 |
| 618 | 20241202 | 090400 | 8154297600 | 40400 | 40350 | 40400 | 40200 | 25845 |
| 619 | 20241202 | 090300 | 7112473050 | 40300 | 40550 | 40550 | 40300 | 24121 |
| 620 | 20241202 | 090200 | 6137594200 | 40550 | 40400 | 40550 | 40300 | 20337 |
| 621 | 20241202 | 090100 | 5315529450 | 40400 | 40300 | 40450 | 40200 | 18233 |
| 622 | 20241202 | 090000 | 4579940000 | 40250 | 40550 | 40600 | 40150 | 113116 |