32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 3 | 20241204 | 184900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20241204 | 184800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20241204 | 184700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20241204 | 184600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20241204 | 184500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20241204 | 184400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20241204 | 184300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20241204 | 184200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20241204 | 184100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20241204 | 184000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20241204 | 183900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20241204 | 183800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20241204 | 183700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20241204 | 183600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20241204 | 183500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20241204 | 183400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20241204 | 183300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20241204 | 183200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20241204 | 183100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20241204 | 183000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20241204 | 182900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20241204 | 182800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20241204 | 182700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20241204 | 182600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20241204 | 182500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20241204 | 182400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20241204 | 182300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20241204 | 182200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20241204 | 182100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20241204 | 182000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 33 | 20241204 | 181900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20241204 | 181800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20241204 | 181700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20241204 | 181600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20241204 | 181500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20241204 | 181400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20241204 | 181300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20241204 | 181200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20241204 | 181100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20241204 | 181000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20241204 | 180900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20241204 | 180800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20241204 | 180700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20241204 | 180600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20241204 | 180500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20241204 | 180400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20241204 | 180300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20241204 | 180200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20241204 | 180100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20241204 | 180000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20241204 | 175900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20241204 | 175800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20241204 | 175700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20241204 | 175600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20241204 | 175500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20241204 | 175400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20241204 | 175300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20241204 | 175200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20241204 | 175100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20241204 | 175000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 63 | 20241204 | 174900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20241204 | 174800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20241204 | 174700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20241204 | 174600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20241204 | 174500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20241204 | 174400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20241204 | 174300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20241204 | 174200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20241204 | 174100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20241204 | 174000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20241204 | 173900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20241204 | 173800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20241204 | 173700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20241204 | 173600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20241204 | 173500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20241204 | 173400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20241204 | 173300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20241204 | 173200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20241204 | 173100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20241204 | 173000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20241204 | 172900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20241204 | 172800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20241204 | 172700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20241204 | 172600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20241204 | 172500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20241204 | 172400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20241204 | 172300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20241204 | 172200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20241204 | 172100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20241204 | 172000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 93 | 20241204 | 171900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20241204 | 171800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20241204 | 171700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20241204 | 171600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20241204 | 171500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20241204 | 171400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20241204 | 171300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20241204 | 171200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20241204 | 171100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20241204 | 171000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20241204 | 170900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20241204 | 170800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20241204 | 170700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20241204 | 170600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20241204 | 170500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20241204 | 170400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20241204 | 170300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20241204 | 170200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20241204 | 170100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20241204 | 170000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20241204 | 165900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20241204 | 165800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20241204 | 165700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20241204 | 165600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20241204 | 165500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20241204 | 165400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20241204 | 165300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20241204 | 165200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20241204 | 165100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20241204 | 165000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 123 | 20241204 | 164900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20241204 | 164800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20241204 | 164700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20241204 | 164600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20241204 | 164500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20241204 | 164400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20241204 | 164300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20241204 | 164200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20241204 | 164100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20241204 | 164000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20241204 | 163900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20241204 | 163800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20241204 | 163700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20241204 | 163600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20241204 | 163500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20241204 | 163400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20241204 | 163300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20241204 | 163200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20241204 | 163100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20241204 | 163000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20241204 | 162900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20241204 | 162800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20241204 | 162700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20241204 | 162600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20241204 | 162500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20241204 | 162400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20241204 | 162300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20241204 | 162200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20241204 | 162100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20241204 | 162000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 153 | 20241204 | 161900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20241204 | 161800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20241204 | 161700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20241204 | 161600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20241204 | 161500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20241204 | 161400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20241204 | 161300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20241204 | 161200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20241204 | 161100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20241204 | 161000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20241204 | 160900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20241204 | 160800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20241204 | 160700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20241204 | 160600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20241204 | 160500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20241204 | 160400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20241204 | 160300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20241204 | 160200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20241204 | 160100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20241204 | 160000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20241204 | 155900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20241204 | 155800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20241204 | 155700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20241204 | 155600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20241204 | 155500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20241204 | 155400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20241204 | 155300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20241204 | 155200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20241204 | 155100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20241204 | 155000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 183 | 20241204 | 154900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20241204 | 154800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20241204 | 154700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20241204 | 154600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20241204 | 154500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20241204 | 154400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20241204 | 154300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20241204 | 154200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20241204 | 154100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20241204 | 154000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20241204 | 153900 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20241204 | 153800 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20241204 | 153700 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20241204 | 153600 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20241204 | 153500 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20241204 | 153400 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20241204 | 153300 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20241204 | 153200 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20241204 | 153100 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20241204 | 153000 | 37489032000 | 23000 | 23000 | 23000 | 23000 | 16881 |
| 203 | 20241204 | 152900 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241204 | 152800 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241204 | 152700 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241204 | 152600 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241204 | 152500 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241204 | 152400 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241204 | 152300 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241204 | 152200 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241204 | 152100 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241204 | 152000 | 37100769000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 213 | 20241204 | 151900 | 37100769000 | 23050 | 23000 | 23050 | 22900 | 10347 |
| 214 | 20241204 | 151800 | 36862907900 | 23000 | 23050 | 23050 | 22950 | 7231 |
| 215 | 20241204 | 151700 | 36696683100 | 23050 | 23000 | 23050 | 22950 | 25833 |
| 216 | 20241204 | 151600 | 36102282150 | 22950 | 22950 | 23000 | 22900 | 7236 |
| 217 | 20241204 | 151500 | 35936246700 | 22850 | 22850 | 22950 | 22850 | 6856 |
| 218 | 20241204 | 151400 | 35779403200 | 22850 | 22950 | 23000 | 22850 | 14724 |
| 219 | 20241204 | 151300 | 35441364000 | 22950 | 22900 | 23000 | 22900 | 15246 |
| 220 | 20241204 | 151200 | 35091104000 | 22950 | 22850 | 22950 | 22850 | 23703 |
| 221 | 20241204 | 151100 | 34548797550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20241204 | 151000 | 34548797550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20241204 | 150900 | 34548797550 | 22850 | 22850 | 22850 | 22800 | 9347 |
| 224 | 20241204 | 150800 | 34335220900 | 22850 | 22850 | 22850 | 22800 | 4498 |
| 225 | 20241204 | 150700 | 34232565000 | 22800 | 22850 | 22850 | 22800 | 4495 |
| 226 | 20241204 | 150600 | 34130006550 | 22750 | 22600 | 22850 | 22600 | 22226 |
| 227 | 20241204 | 150500 | 33624718200 | 22600 | 22650 | 22650 | 22600 | 4293 |
| 228 | 20241204 | 150400 | 33527677300 | 22650 | 22600 | 22650 | 22600 | 1255 |
| 229 | 20241204 | 150300 | 33499290200 | 22600 | 22650 | 22650 | 22550 | 3394 |
| 230 | 20241204 | 150200 | 33422546150 | 22650 | 22750 | 22750 | 22650 | 5089 |
| 231 | 20241204 | 150100 | 33307040900 | 22700 | 22750 | 22750 | 22700 | 10636 |
| 232 | 20241204 | 150000 | 33065219450 | 22750 | 22600 | 22750 | 22600 | 19308 |
| 233 | 20241204 | 145900 | 32627192350 | 22600 | 22450 | 22600 | 22450 | 10413 |
| 234 | 20241204 | 145800 | 32392655050 | 22450 | 22450 | 22500 | 22450 | 4344 |
| 235 | 20241204 | 145700 | 32295125750 | 22450 | 22450 | 22500 | 22450 | 5139 |
| 236 | 20241204 | 145600 | 32179656650 | 22450 | 22450 | 22500 | 22450 | 1989 |
| 237 | 20241204 | 145500 | 32134921300 | 22450 | 22450 | 22450 | 22400 | 4652 |
| 238 | 20241204 | 145400 | 32030508550 | 22400 | 22400 | 22450 | 22400 | 1156 |
| 239 | 20241204 | 145300 | 32004606200 | 22450 | 22400 | 22500 | 22400 | 835 |
| 240 | 20241204 | 145200 | 31985858800 | 22450 | 22450 | 22500 | 22400 | 1765 |
| 241 | 20241204 | 145100 | 31946235000 | 22450 | 22500 | 22500 | 22450 | 1004 |
| 242 | 20241204 | 145000 | 31923673950 | 22450 | 22400 | 22500 | 22400 | 2991 |
| 243 | 20241204 | 144900 | 31856563300 | 22450 | 22500 | 22550 | 22350 | 8260 |
| 244 | 20241204 | 144800 | 31671506000 | 22500 | 22450 | 22500 | 22400 | 5352 |
| 245 | 20241204 | 144700 | 31551220000 | 22450 | 22450 | 22450 | 22400 | 2354 |
| 246 | 20241204 | 144600 | 31498394250 | 22450 | 22400 | 22450 | 22350 | 1556 |
| 247 | 20241204 | 144500 | 31463539450 | 22350 | 22400 | 22400 | 22350 | 532 |
| 248 | 20241204 | 144400 | 31451627750 | 22400 | 22400 | 22400 | 22350 | 1413 |
| 249 | 20241204 | 144300 | 31419989050 | 22400 | 22400 | 22450 | 22350 | 2544 |
| 250 | 20241204 | 144200 | 31363012200 | 22350 | 22350 | 22400 | 22300 | 3494 |
| 251 | 20241204 | 144100 | 31284935400 | 22350 | 22350 | 22350 | 22300 | 479 |
| 252 | 20241204 | 144000 | 31274244700 | 22300 | 22200 | 22300 | 22150 | 4523 |
| 253 | 20241204 | 143900 | 31173727800 | 22150 | 22200 | 22250 | 22150 | 4682 |
| 254 | 20241204 | 143800 | 31069798500 | 22250 | 22350 | 22350 | 22250 | 3548 |
| 255 | 20241204 | 143700 | 30990779450 | 22300 | 22350 | 22350 | 22300 | 1243 |
| 256 | 20241204 | 143600 | 30963013850 | 22350 | 22250 | 22350 | 22250 | 580 |
| 257 | 20241204 | 143500 | 30950065400 | 22250 | 22350 | 22400 | 22250 | 3302 |
| 258 | 20241204 | 143400 | 30876250900 | 22350 | 22300 | 22350 | 22300 | 942 |
| 259 | 20241204 | 143300 | 30855206050 | 22300 | 22300 | 22350 | 22250 | 1459 |
| 260 | 20241204 | 143200 | 30822669250 | 22300 | 22200 | 22300 | 22200 | 2530 |
| 261 | 20241204 | 143100 | 30766389650 | 22200 | 22300 | 22300 | 22200 | 4668 |
| 262 | 20241204 | 143000 | 30662677600 | 22300 | 22350 | 22350 | 22250 | 2811 |
| 263 | 20241204 | 142900 | 30600034750 | 22350 | 22250 | 22400 | 22250 | 3602 |
| 264 | 20241204 | 142800 | 30519634800 | 22250 | 22550 | 22550 | 22200 | 14480 |
| 265 | 20241204 | 142700 | 30196109500 | 22550 | 22550 | 22550 | 22450 | 7015 |
| 266 | 20241204 | 142600 | 30038242600 | 22550 | 22450 | 22550 | 22450 | 4034 |
| 267 | 20241204 | 142500 | 29947538600 | 22450 | 22450 | 22550 | 22450 | 5791 |
| 268 | 20241204 | 142400 | 29817342300 | 22500 | 22600 | 22650 | 22500 | 10132 |
| 269 | 20241204 | 142300 | 29588741300 | 22600 | 22550 | 22600 | 22550 | 5002 |
| 270 | 20241204 | 142200 | 29475744350 | 22550 | 22700 | 22700 | 22500 | 15266 |
| 271 | 20241204 | 142100 | 29131510500 | 22700 | 22700 | 22700 | 22550 | 18080 |
| 272 | 20241204 | 142000 | 28722133400 | 22700 | 22550 | 22800 | 22500 | 35118 |
| 273 | 20241204 | 141900 | 27925399450 | 22550 | 22450 | 22550 | 22350 | 13356 |
| 274 | 20241204 | 141800 | 27625421600 | 22500 | 22550 | 22550 | 22400 | 21270 |
| 275 | 20241204 | 141700 | 27147031600 | 22550 | 22050 | 22550 | 22050 | 24440 |
| 276 | 20241204 | 141600 | 26600209450 | 22200 | 22000 | 22200 | 22000 | 7059 |
| 277 | 20241204 | 141500 | 26444057650 | 22050 | 22050 | 22100 | 22000 | 2043 |
| 278 | 20241204 | 141400 | 26399066800 | 22050 | 22050 | 22100 | 22000 | 3162 |
| 279 | 20241204 | 141300 | 26329302600 | 22050 | 22000 | 22100 | 22000 | 2177 |
| 280 | 20241204 | 141200 | 26281297950 | 22050 | 22100 | 22100 | 22000 | 1689 |
| 281 | 20241204 | 141100 | 26244053000 | 22100 | 22050 | 22150 | 22000 | 14577 |
| 282 | 20241204 | 141000 | 25921678800 | 22100 | 22100 | 22100 | 22050 | 2950 |
| 283 | 20241204 | 140900 | 25856484900 | 22100 | 22150 | 22150 | 22050 | 3469 |
| 284 | 20241204 | 140800 | 25779828450 | 22150 | 22050 | 22150 | 22000 | 9239 |
| 285 | 20241204 | 140700 | 25575847050 | 22050 | 22000 | 22050 | 21950 | 12796 |
| 286 | 20241204 | 140600 | 25294152500 | 21950 | 21950 | 21950 | 21900 | 2446 |
| 287 | 20241204 | 140500 | 25240467350 | 21950 | 21850 | 21950 | 21850 | 707 |
| 288 | 20241204 | 140400 | 25224991950 | 21900 | 21900 | 21900 | 21850 | 409 |
| 289 | 20241204 | 140300 | 25216047200 | 21900 | 21900 | 21950 | 21900 | 1793 |
| 290 | 20241204 | 140200 | 25176772900 | 21950 | 21900 | 21950 | 21900 | 671 |
| 291 | 20241204 | 140100 | 25162068350 | 21900 | 21900 | 21950 | 21900 | 579 |
| 292 | 20241204 | 140000 | 25149378650 | 21950 | 22000 | 22000 | 21950 | 4454 |
| 293 | 20241204 | 135900 | 25051475050 | 22000 | 22000 | 22000 | 21950 | 1421 |
| 294 | 20241204 | 135800 | 25020261050 | 22000 | 22000 | 22000 | 21950 | 1072 |
| 295 | 20241204 | 135700 | 24996680550 | 22000 | 21950 | 22000 | 21950 | 1492 |
| 296 | 20241204 | 135600 | 24963898400 | 21950 | 21950 | 21950 | 21850 | 2616 |
| 297 | 20241204 | 135500 | 24906613050 | 21950 | 21950 | 21950 | 21900 | 1822 |
| 298 | 20241204 | 135400 | 24866645550 | 21950 | 22000 | 22000 | 21900 | 4515 |
| 299 | 20241204 | 135300 | 24767373400 | 22000 | 21900 | 22000 | 21900 | 8362 |
| 300 | 20241204 | 135200 | 24583886200 | 21900 | 21850 | 21900 | 21850 | 5072 |
| 301 | 20241204 | 135100 | 24472896950 | 21800 | 21750 | 21800 | 21750 | 1743 |
| 302 | 20241204 | 135000 | 24434913250 | 21800 | 21800 | 21800 | 21750 | 429 |
| 303 | 20241204 | 134900 | 24425570500 | 21800 | 21750 | 21800 | 21750 | 1688 |
| 304 | 20241204 | 134800 | 24388820000 | 21750 | 21750 | 21750 | 21750 | 507 |
| 305 | 20241204 | 134700 | 24377792750 | 21750 | 21800 | 21800 | 21750 | 1820 |
| 306 | 20241204 | 134600 | 24338145150 | 21750 | 21750 | 21750 | 21700 | 995 |
| 307 | 20241204 | 134500 | 24316506700 | 21750 | 21700 | 21800 | 21700 | 2374 |
| 308 | 20241204 | 134400 | 24264877850 | 21700 | 21700 | 21750 | 21700 | 1280 |
| 309 | 20241204 | 134300 | 24237099050 | 21650 | 21700 | 21750 | 21650 | 1653 |
| 310 | 20241204 | 134200 | 24201234750 | 21750 | 21750 | 21750 | 21700 | 203 |
| 311 | 20241204 | 134100 | 24196827500 | 21750 | 21700 | 21750 | 21700 | 517 |
| 312 | 20241204 | 134000 | 24185607000 | 21700 | 21650 | 21750 | 21650 | 1344 |
| 313 | 20241204 | 133900 | 24156443000 | 21700 | 21750 | 21750 | 21700 | 919 |
| 314 | 20241204 | 133800 | 24136500600 | 21750 | 21700 | 21750 | 21650 | 3824 |
| 315 | 20241204 | 133700 | 24053676700 | 21700 | 21750 | 21750 | 21700 | 2387 |
| 316 | 20241204 | 133600 | 24001871000 | 21700 | 21750 | 21750 | 21700 | 2601 |
| 317 | 20241204 | 133500 | 23945343900 | 21750 | 21850 | 21850 | 21750 | 10559 |
| 318 | 20241204 | 133400 | 23714960300 | 21850 | 21900 | 21900 | 21850 | 738 |
| 319 | 20241204 | 133300 | 23698801750 | 21900 | 21900 | 21900 | 21850 | 1596 |
| 320 | 20241204 | 133200 | 23663882350 | 21950 | 21950 | 21950 | 21900 | 573 |
| 321 | 20241204 | 133100 | 23651332200 | 21900 | 21950 | 21950 | 21900 | 1211 |
| 322 | 20241204 | 133000 | 23624767600 | 21950 | 21750 | 21950 | 21750 | 6529 |
| 323 | 20241204 | 132900 | 23482027100 | 21750 | 21800 | 21800 | 21750 | 1334 |
| 324 | 20241204 | 132800 | 23452969100 | 21800 | 21800 | 21800 | 21750 | 1027 |
| 325 | 20241204 | 132700 | 23430586150 | 21800 | 21800 | 21850 | 21750 | 1337 |
| 326 | 20241204 | 132600 | 23401433800 | 21800 | 21850 | 21850 | 21750 | 3113 |
| 327 | 20241204 | 132500 | 23333519300 | 21850 | 21900 | 21950 | 21850 | 1107 |
| 328 | 20241204 | 132400 | 23309278850 | 21900 | 21900 | 21950 | 21850 | 2046 |
| 329 | 20241204 | 132300 | 23264438000 | 21900 | 21850 | 21900 | 21800 | 4648 |
| 330 | 20241204 | 132200 | 23162948700 | 21800 | 21800 | 21850 | 21750 | 537 |
| 331 | 20241204 | 132100 | 23151243000 | 21800 | 21800 | 21850 | 21750 | 1762 |
| 332 | 20241204 | 132000 | 23112854550 | 21800 | 21800 | 21850 | 21750 | 1645 |
| 333 | 20241204 | 131900 | 23077033550 | 21750 | 21850 | 21850 | 21750 | 2582 |
| 334 | 20241204 | 131800 | 23020723500 | 21800 | 21900 | 21900 | 21800 | 5629 |
| 335 | 20241204 | 131700 | 22897554750 | 21900 | 21850 | 21900 | 21850 | 3555 |
| 336 | 20241204 | 131600 | 22819722250 | 21800 | 21900 | 21950 | 21800 | 10633 |
| 337 | 20241204 | 131500 | 22586930150 | 21950 | 21950 | 22000 | 21900 | 20590 |
| 338 | 20241204 | 131400 | 22134404150 | 21950 | 21850 | 21950 | 21850 | 7543 |
| 339 | 20241204 | 131300 | 21969309150 | 21850 | 21750 | 21850 | 21750 | 5214 |
| 340 | 20241204 | 131200 | 21855689100 | 21750 | 21750 | 21800 | 21700 | 2838 |
| 341 | 20241204 | 131100 | 21793959900 | 21750 | 21650 | 21750 | 21650 | 2235 |
| 342 | 20241204 | 131000 | 21745540650 | 21700 | 21700 | 21700 | 21650 | 373 |
| 343 | 20241204 | 130900 | 21737454300 | 21700 | 21750 | 21750 | 21700 | 5046 |
| 344 | 20241204 | 130800 | 21627767900 | 21700 | 21650 | 21750 | 21600 | 11298 |
| 345 | 20241204 | 130700 | 21382692650 | 21650 | 21700 | 21700 | 21600 | 2284 |
| 346 | 20241204 | 130600 | 21333210250 | 21700 | 21550 | 21700 | 21550 | 4345 |
| 347 | 20241204 | 130500 | 21239172000 | 21650 | 21550 | 21650 | 21500 | 4823 |
| 348 | 20241204 | 130400 | 21135063750 | 21550 | 21450 | 21550 | 21400 | 13342 |
| 349 | 20241204 | 130300 | 20848277700 | 21450 | 21400 | 21450 | 21350 | 3424 |
| 350 | 20241204 | 130200 | 20775089850 | 21400 | 21400 | 21450 | 21400 | 541 |
| 351 | 20241204 | 130100 | 20763511200 | 21400 | 21350 | 21400 | 21300 | 8449 |
| 352 | 20241204 | 130000 | 20582866400 | 21350 | 21350 | 21350 | 21300 | 3177 |
| 353 | 20241204 | 125900 | 20515192000 | 21350 | 21350 | 21350 | 21300 | 1288 |
| 354 | 20241204 | 125800 | 20487693750 | 21350 | 21250 | 21350 | 21250 | 3525 |
| 355 | 20241204 | 125700 | 20412611700 | 21250 | 21200 | 21300 | 21200 | 715 |
| 356 | 20241204 | 125600 | 20397387700 | 21300 | 21250 | 21350 | 21200 | 1870 |
| 357 | 20241204 | 125500 | 20357653350 | 21250 | 21250 | 21300 | 21250 | 3307 |
| 358 | 20241204 | 125400 | 20287247800 | 21250 | 21250 | 21300 | 21250 | 1747 |
| 359 | 20241204 | 125300 | 20250115050 | 21250 | 21250 | 21300 | 21250 | 1636 |
| 360 | 20241204 | 125200 | 20215347550 | 21250 | 21300 | 21300 | 21250 | 1118 |
| 361 | 20241204 | 125100 | 20191587300 | 21300 | 21300 | 21300 | 21250 | 419 |
| 362 | 20241204 | 125000 | 20182664250 | 21250 | 21250 | 21250 | 21200 | 2710 |
| 363 | 20241204 | 124900 | 20125076800 | 21250 | 21250 | 21250 | 21200 | 206 |
| 364 | 20241204 | 124800 | 20120709300 | 21200 | 21200 | 21200 | 21200 | 491 |
| 365 | 20241204 | 124700 | 20110300100 | 21150 | 21150 | 21150 | 21150 | 62 |
| 366 | 20241204 | 124600 | 20108988800 | 21150 | 21200 | 21200 | 21150 | 535 |
| 367 | 20241204 | 124500 | 20097673200 | 21200 | 21200 | 21200 | 21200 | 297 |
| 368 | 20241204 | 124400 | 20091376800 | 21150 | 21150 | 21200 | 21150 | 3222 |
| 369 | 20241204 | 124300 | 20023126000 | 21150 | 21200 | 21200 | 21100 | 92 |
| 370 | 20241204 | 124200 | 20021180950 | 21200 | 21100 | 21200 | 21100 | 159 |
| 371 | 20241204 | 124100 | 20017820300 | 21100 | 21100 | 21150 | 21100 | 1158 |
| 372 | 20241204 | 124000 | 19993354500 | 21050 | 21150 | 21150 | 21050 | 449 |
| 373 | 20241204 | 123900 | 19983879550 | 21100 | 21100 | 21100 | 21100 | 55 |
| 374 | 20241204 | 123800 | 19982719050 | 21100 | 21150 | 21150 | 21100 | 232 |
| 375 | 20241204 | 123700 | 19977821100 | 21150 | 21150 | 21150 | 21100 | 1443 |
| 376 | 20241204 | 123600 | 19947358550 | 21150 | 21100 | 21150 | 21100 | 27 |
| 377 | 20241204 | 123500 | 19946788600 | 21100 | 21150 | 21150 | 21100 | 435 |
| 378 | 20241204 | 123400 | 19937602750 | 21150 | 21100 | 21150 | 21100 | 307 |
| 379 | 20241204 | 123300 | 19931121050 | 21150 | 21100 | 21150 | 21000 | 2533 |
| 380 | 20241204 | 123200 | 19877790300 | 21100 | 21100 | 21150 | 21100 | 289 |
| 381 | 20241204 | 123100 | 19871690450 | 21100 | 21050 | 21100 | 21050 | 473 |
| 382 | 20241204 | 123000 | 19861728300 | 21100 | 21100 | 21100 | 21050 | 305 |
| 383 | 20241204 | 122900 | 19855304050 | 21050 | 21100 | 21100 | 21050 | 1756 |
| 384 | 20241204 | 122800 | 19818312850 | 21100 | 21100 | 21150 | 21100 | 152 |
| 385 | 20241204 | 122700 | 19815105550 | 21100 | 21100 | 21150 | 21050 | 342 |
| 386 | 20241204 | 122600 | 19807891800 | 21050 | 21150 | 21150 | 21050 | 408 |
| 387 | 20241204 | 122500 | 19799298000 | 21050 | 21100 | 21100 | 21050 | 416 |
| 388 | 20241204 | 122400 | 19790531900 | 21050 | 21100 | 21100 | 21050 | 266 |
| 389 | 20241204 | 122300 | 19784925250 | 21100 | 21100 | 21200 | 21100 | 949 |
| 390 | 20241204 | 122200 | 19764890650 | 21150 | 21200 | 21200 | 21050 | 1829 |
| 391 | 20241204 | 122100 | 19726269850 | 21200 | 21100 | 21200 | 21000 | 5820 |
| 392 | 20241204 | 122000 | 19603720250 | 21100 | 21100 | 21100 | 21100 | 2136 |
| 393 | 20241204 | 121900 | 19558650650 | 21100 | 21200 | 21200 | 21100 | 1172 |
| 394 | 20241204 | 121800 | 19533908950 | 21200 | 21150 | 21200 | 21150 | 201 |
| 395 | 20241204 | 121700 | 19529657750 | 21150 | 21150 | 21200 | 21150 | 1078 |
| 396 | 20241204 | 121600 | 19506853150 | 21150 | 21200 | 21200 | 21150 | 296 |
| 397 | 20241204 | 121500 | 19500583000 | 21200 | 21200 | 21200 | 21150 | 554 |
| 398 | 20241204 | 121400 | 19488840900 | 21150 | 21150 | 21150 | 21150 | 65 |
| 399 | 20241204 | 121300 | 19487466150 | 21150 | 21150 | 21150 | 21150 | 352 |
| 400 | 20241204 | 121200 | 19480021350 | 21150 | 21200 | 21200 | 21150 | 365 |
| 401 | 20241204 | 121100 | 19472284800 | 21200 | 21200 | 21200 | 21200 | 44 |
| 402 | 20241204 | 121000 | 19471352000 | 21200 | 21150 | 21250 | 21150 | 1761 |
| 403 | 20241204 | 120900 | 19434005550 | 21150 | 21150 | 21150 | 21100 | 1319 |
| 404 | 20241204 | 120800 | 19406162400 | 21150 | 21150 | 21150 | 21100 | 134 |
| 405 | 20241204 | 120700 | 19403329550 | 21150 | 21150 | 21150 | 21100 | 1280 |
| 406 | 20241204 | 120600 | 19376297750 | 21200 | 21200 | 21200 | 21200 | 76 |
| 407 | 20241204 | 120500 | 19374686550 | 21200 | 21200 | 21200 | 21200 | 45 |
| 408 | 20241204 | 120400 | 19373732550 | 21200 | 21200 | 21200 | 21200 | 1628 |
| 409 | 20241204 | 120300 | 19339218950 | 21200 | 21200 | 21200 | 21200 | 227 |
| 410 | 20241204 | 120200 | 19334406550 | 21200 | 21250 | 21250 | 21200 | 813 |
| 411 | 20241204 | 120100 | 19317131550 | 21200 | 21250 | 21250 | 21200 | 311 |
| 412 | 20241204 | 120000 | 19310533800 | 21250 | 21250 | 21250 | 21200 | 125 |
| 413 | 20241204 | 115900 | 19307880350 | 21250 | 21250 | 21250 | 21200 | 171 |
| 414 | 20241204 | 115800 | 19304253100 | 21250 | 21250 | 21250 | 21200 | 258 |
| 415 | 20241204 | 115700 | 19298773400 | 21250 | 21200 | 21250 | 21200 | 836 |
| 416 | 20241204 | 115600 | 19281047950 | 21150 | 21200 | 21200 | 21150 | 1130 |
| 417 | 20241204 | 115500 | 19257134350 | 21200 | 21150 | 21200 | 21150 | 95 |
| 418 | 20241204 | 115400 | 19255120450 | 21200 | 21250 | 21250 | 21150 | 311 |
| 419 | 20241204 | 115300 | 19248519400 | 21150 | 21250 | 21250 | 21150 | 421 |
| 420 | 20241204 | 115200 | 19239598650 | 21200 | 21200 | 21250 | 21150 | 160 |
| 421 | 20241204 | 115100 | 19236206250 | 21200 | 21150 | 21300 | 21100 | 8507 |
| 422 | 20241204 | 115000 | 19055830400 | 21200 | 21100 | 21200 | 21050 | 14461 |
| 423 | 20241204 | 114900 | 18750305600 | 21100 | 21000 | 21100 | 21000 | 1870 |
| 424 | 20241204 | 114800 | 18710892800 | 21050 | 21050 | 21100 | 21050 | 3638 |
| 425 | 20241204 | 114700 | 18634312850 | 21050 | 21000 | 21050 | 21000 | 1966 |
| 426 | 20241204 | 114600 | 18593024950 | 21050 | 21050 | 21050 | 21050 | 45 |
| 427 | 20241204 | 114500 | 18592077700 | 21000 | 21000 | 21050 | 20950 | 4266 |
| 428 | 20241204 | 114400 | 18502491450 | 20950 | 20950 | 21000 | 20900 | 813 |
| 429 | 20241204 | 114300 | 18485481850 | 20950 | 20950 | 21000 | 20900 | 523 |
| 430 | 20241204 | 114200 | 18474525450 | 20950 | 20950 | 21000 | 20950 | 523 |
| 431 | 20241204 | 114100 | 18463567250 | 20950 | 21000 | 21000 | 20900 | 4164 |
| 432 | 20241204 | 114000 | 18376336900 | 21000 | 21000 | 21000 | 20950 | 1561 |
| 433 | 20241204 | 113900 | 18343556400 | 21000 | 20950 | 21000 | 20950 | 1623 |
| 434 | 20241204 | 113800 | 18309545200 | 20950 | 20900 | 20950 | 20900 | 2143 |
| 435 | 20241204 | 113700 | 18264706300 | 20950 | 20900 | 20950 | 20850 | 2633 |
| 436 | 20241204 | 113600 | 18209769850 | 20850 | 20950 | 21000 | 20850 | 3555 |
| 437 | 20241204 | 113500 | 18135412650 | 20950 | 21000 | 21050 | 20950 | 1693 |
| 438 | 20241204 | 113400 | 18099872550 | 20950 | 20900 | 21050 | 20900 | 5135 |
| 439 | 20241204 | 113300 | 17992307400 | 20850 | 20850 | 20950 | 20850 | 3381 |
| 440 | 20241204 | 113200 | 17921736050 | 20900 | 20950 | 20950 | 20850 | 14475 |
| 441 | 20241204 | 113100 | 17619352950 | 21000 | 21050 | 21050 | 20950 | 8227 |
| 442 | 20241204 | 113000 | 17446837000 | 21050 | 21000 | 21050 | 21000 | 2058 |
| 443 | 20241204 | 112900 | 17403602950 | 21050 | 21050 | 21050 | 21000 | 1078 |
| 444 | 20241204 | 112800 | 17380962550 | 21050 | 21000 | 21050 | 21000 | 7834 |
| 445 | 20241204 | 112700 | 17216442850 | 21000 | 21050 | 21050 | 21000 | 7436 |
| 446 | 20241204 | 112600 | 17060273450 | 21000 | 21050 | 21050 | 21000 | 1963 |
| 447 | 20241204 | 112500 | 17018980500 | 21050 | 21100 | 21100 | 21050 | 1671 |
| 448 | 20241204 | 112400 | 16983777350 | 21100 | 21100 | 21100 | 21050 | 3492 |
| 449 | 20241204 | 112300 | 16910268250 | 21100 | 21200 | 21200 | 21050 | 5422 |
| 450 | 20241204 | 112200 | 16795865900 | 21200 | 21100 | 21200 | 21100 | 473 |
| 451 | 20241204 | 112100 | 16785860450 | 21100 | 21250 | 21250 | 21100 | 7359 |
| 452 | 20241204 | 112000 | 16630150600 | 21250 | 21250 | 21250 | 21200 | 1085 |
| 453 | 20241204 | 111900 | 16607145900 | 21250 | 21300 | 21300 | 21150 | 1382 |
| 454 | 20241204 | 111800 | 16577885300 | 21250 | 21150 | 21250 | 21100 | 3173 |
| 455 | 20241204 | 111700 | 16510711950 | 21150 | 21200 | 21200 | 21150 | 1197 |
| 456 | 20241204 | 111600 | 16485391050 | 21100 | 21150 | 21200 | 21050 | 9078 |
| 457 | 20241204 | 111500 | 16293764200 | 21200 | 21200 | 21200 | 21200 | 199 |
| 458 | 20241204 | 111400 | 16289545400 | 21200 | 21200 | 21250 | 21150 | 2895 |
| 459 | 20241204 | 111300 | 16228170700 | 21250 | 21250 | 21250 | 21200 | 1027 |
| 460 | 20241204 | 111200 | 16206384800 | 21200 | 21200 | 21250 | 21200 | 997 |
| 461 | 20241204 | 111100 | 16185246550 | 21250 | 21250 | 21250 | 21200 | 1751 |
| 462 | 20241204 | 111000 | 16148121600 | 21250 | 21250 | 21300 | 21200 | 1240 |
| 463 | 20241204 | 110900 | 16121807450 | 21250 | 21250 | 21300 | 21250 | 166 |
| 464 | 20241204 | 110800 | 16118273250 | 21250 | 21200 | 21250 | 21200 | 981 |
| 465 | 20241204 | 110700 | 16097429100 | 21200 | 21200 | 21250 | 21200 | 486 |
| 466 | 20241204 | 110600 | 16087117300 | 21200 | 21300 | 21300 | 21200 | 2388 |
| 467 | 20241204 | 110500 | 16036471850 | 21250 | 21250 | 21300 | 21250 | 289 |
| 468 | 20241204 | 110400 | 16030316500 | 21250 | 21300 | 21300 | 21250 | 2410 |
| 469 | 20241204 | 110300 | 15979096850 | 21250 | 21300 | 21300 | 21250 | 884 |
| 470 | 20241204 | 110200 | 15960268250 | 21300 | 21300 | 21350 | 21300 | 1019 |
| 471 | 20241204 | 110100 | 15938562600 | 21350 | 21300 | 21350 | 21300 | 1378 |
| 472 | 20241204 | 110000 | 15909206000 | 21300 | 21300 | 21300 | 21300 | 2387 |
| 473 | 20241204 | 105900 | 15858362900 | 21300 | 21400 | 21400 | 21300 | 626 |
| 474 | 20241204 | 105800 | 15845013750 | 21350 | 21350 | 21400 | 21300 | 2024 |
| 475 | 20241204 | 105700 | 15801885450 | 21400 | 21350 | 21400 | 21300 | 279 |
| 476 | 20241204 | 105600 | 15795924900 | 21400 | 21400 | 21400 | 21300 | 1723 |
| 477 | 20241204 | 105500 | 15759119000 | 21400 | 21350 | 21450 | 21300 | 8178 |
| 478 | 20241204 | 105400 | 15584626750 | 21350 | 21400 | 21400 | 21350 | 495 |
| 479 | 20241204 | 105300 | 15574040300 | 21350 | 21400 | 21450 | 21350 | 1352 |
| 480 | 20241204 | 105200 | 15545075650 | 21400 | 21450 | 21450 | 21400 | 205 |
| 481 | 20241204 | 105100 | 15540686900 | 21450 | 21400 | 21450 | 21350 | 3160 |
| 482 | 20241204 | 105000 | 15473007400 | 21350 | 21300 | 21350 | 21300 | 897 |
| 483 | 20241204 | 104900 | 15453876900 | 21300 | 21350 | 21350 | 21300 | 781 |
| 484 | 20241204 | 104800 | 15437230850 | 21300 | 21350 | 21350 | 21300 | 197 |
| 485 | 20241204 | 104700 | 15433029200 | 21350 | 21250 | 21350 | 21250 | 921 |
| 486 | 20241204 | 104600 | 15413424900 | 21250 | 21400 | 21400 | 21250 | 1286 |
| 487 | 20241204 | 104500 | 15385997900 | 21400 | 21350 | 21400 | 21350 | 308 |
| 488 | 20241204 | 104400 | 15379409650 | 21400 | 21400 | 21400 | 21350 | 601 |
| 489 | 20241204 | 104300 | 15366552450 | 21400 | 21450 | 21450 | 21400 | 1816 |
| 490 | 20241204 | 104200 | 15327661900 | 21450 | 21450 | 21500 | 21400 | 731 |
| 491 | 20241204 | 104100 | 15311981900 | 21500 | 21500 | 21500 | 21450 | 6381 |
| 492 | 20241204 | 104000 | 15175073800 | 21500 | 21450 | 21500 | 21400 | 3199 |
| 493 | 20241204 | 103900 | 15106468000 | 21450 | 21450 | 21450 | 21400 | 3368 |
| 494 | 20241204 | 103800 | 15034389050 | 21450 | 21450 | 21450 | 21400 | 1061 |
| 495 | 20241204 | 103700 | 15011631850 | 21450 | 21300 | 21450 | 21300 | 4644 |
| 496 | 20241204 | 103600 | 14912308150 | 21350 | 21250 | 21350 | 21200 | 2875 |
| 497 | 20241204 | 103500 | 14851139050 | 21200 | 21200 | 21200 | 21150 | 4648 |
| 498 | 20241204 | 103400 | 14752822050 | 21200 | 21200 | 21200 | 21150 | 829 |
| 499 | 20241204 | 103300 | 14735276900 | 21200 | 21200 | 21200 | 21150 | 312 |
| 500 | 20241204 | 103200 | 14728666350 | 21200 | 21300 | 21300 | 21200 | 8102 |
| 501 | 20241204 | 103100 | 14556566100 | 21300 | 21300 | 21300 | 21250 | 1152 |
| 502 | 20241204 | 103000 | 14532036300 | 21300 | 21300 | 21300 | 21250 | 2020 |
| 503 | 20241204 | 102900 | 14489024300 | 21300 | 21250 | 21300 | 21250 | 211 |
| 504 | 20241204 | 102800 | 14484537050 | 21300 | 21200 | 21300 | 21200 | 1428 |
| 505 | 20241204 | 102700 | 14454194100 | 21250 | 21200 | 21250 | 21200 | 2500 |
| 506 | 20241204 | 102600 | 14401143100 | 21250 | 21150 | 21250 | 21150 | 1564 |
| 507 | 20241204 | 102500 | 14367975600 | 21200 | 21150 | 21200 | 21150 | 335 |
| 508 | 20241204 | 102400 | 14360889700 | 21150 | 21150 | 21150 | 21100 | 1092 |
| 509 | 20241204 | 102300 | 14337813950 | 21150 | 21100 | 21150 | 21100 | 703 |
| 510 | 20241204 | 102200 | 14322948000 | 21150 | 21150 | 21150 | 21100 | 1486 |
| 511 | 20241204 | 102100 | 14291533100 | 21150 | 21150 | 21200 | 21150 | 641 |
| 512 | 20241204 | 102000 | 14277975900 | 21200 | 21250 | 21250 | 21200 | 1171 |
| 513 | 20241204 | 101900 | 14253150450 | 21250 | 21250 | 21250 | 21200 | 607 |
| 514 | 20241204 | 101800 | 14240253250 | 21250 | 21200 | 21250 | 21150 | 465 |
| 515 | 20241204 | 101700 | 14230411100 | 21150 | 21150 | 21200 | 21150 | 215 |
| 516 | 20241204 | 101600 | 14225860500 | 21150 | 21200 | 21200 | 21150 | 3408 |
| 517 | 20241204 | 101500 | 14153771850 | 21250 | 21200 | 21250 | 21200 | 419 |
| 518 | 20241204 | 101400 | 14144880950 | 21250 | 21250 | 21250 | 21150 | 3999 |
| 519 | 20241204 | 101300 | 14060094450 | 21250 | 21250 | 21300 | 21250 | 1135 |
| 520 | 20241204 | 101200 | 14035973200 | 21300 | 21200 | 21300 | 21200 | 6040 |
| 521 | 20241204 | 101100 | 13907713050 | 21100 | 21150 | 21200 | 21100 | 6167 |
| 522 | 20241204 | 101000 | 13777107700 | 21100 | 21100 | 21150 | 21100 | 462 |
| 523 | 20241204 | 100900 | 13767356900 | 21100 | 21150 | 21150 | 21100 | 590 |
| 524 | 20241204 | 100800 | 13754881200 | 21150 | 21100 | 21150 | 21050 | 4818 |
| 525 | 20241204 | 100700 | 13653219900 | 21100 | 21150 | 21200 | 21100 | 1149 |
| 526 | 20241204 | 100600 | 13628946350 | 21100 | 21150 | 21200 | 21050 | 794 |
| 527 | 20241204 | 100500 | 13612187650 | 21100 | 21150 | 21150 | 21050 | 1351 |
| 528 | 20241204 | 100400 | 13583674650 | 21050 | 21150 | 21150 | 21050 | 3318 |
| 529 | 20241204 | 100300 | 13513592850 | 21150 | 21150 | 21200 | 21150 | 398 |
| 530 | 20241204 | 100200 | 13505159650 | 21200 | 21150 | 21200 | 21150 | 1637 |
| 531 | 20241204 | 100100 | 13470505300 | 21150 | 21150 | 21150 | 21100 | 2433 |
| 532 | 20241204 | 100000 | 13419047800 | 21150 | 21000 | 21200 | 21000 | 2617 |
| 533 | 20241204 | 095900 | 13363802250 | 21000 | 21050 | 21050 | 20950 | 4891 |
| 534 | 20241204 | 095800 | 13261090250 | 21000 | 20950 | 21000 | 20900 | 3273 |
| 535 | 20241204 | 095700 | 13192487400 | 20900 | 20950 | 21000 | 20900 | 2860 |
| 536 | 20241204 | 095600 | 13132593250 | 21000 | 21050 | 21050 | 20950 | 9240 |
| 537 | 20241204 | 095500 | 12938493300 | 21050 | 21150 | 21200 | 21050 | 8236 |
| 538 | 20241204 | 095400 | 12764585650 | 21150 | 21200 | 21200 | 21150 | 1135 |
| 539 | 20241204 | 095300 | 12740561850 | 21200 | 21150 | 21200 | 21150 | 1353 |
| 540 | 20241204 | 095200 | 12711931800 | 21150 | 21250 | 21250 | 21150 | 1497 |
| 541 | 20241204 | 095100 | 12680230800 | 21200 | 21150 | 21250 | 21150 | 5172 |
| 542 | 20241204 | 095000 | 12570636850 | 21100 | 21100 | 21150 | 21100 | 1752 |
| 543 | 20241204 | 094900 | 12533659800 | 21100 | 21100 | 21100 | 21050 | 677 |
| 544 | 20241204 | 094800 | 12519385700 | 21100 | 21050 | 21100 | 21050 | 954 |
| 545 | 20241204 | 094700 | 12499294400 | 21050 | 21200 | 21200 | 21050 | 4336 |
| 546 | 20241204 | 094600 | 12407801900 | 21200 | 21100 | 21200 | 21100 | 5101 |
| 547 | 20241204 | 094500 | 12299996250 | 21100 | 21050 | 21150 | 21050 | 4317 |
| 548 | 20241204 | 094400 | 12208953300 | 21050 | 21100 | 21150 | 21000 | 5975 |
| 549 | 20241204 | 094300 | 12083037750 | 21000 | 20950 | 21100 | 20950 | 11691 |
| 550 | 20241204 | 094200 | 11836935450 | 20950 | 21000 | 21100 | 20900 | 16076 |
| 551 | 20241204 | 094100 | 11499899300 | 21000 | 21050 | 21100 | 21000 | 6101 |
| 552 | 20241204 | 094000 | 11371591800 | 21050 | 21050 | 21200 | 21000 | 8562 |
| 553 | 20241204 | 093900 | 11191054300 | 21050 | 21100 | 21100 | 21000 | 8640 |
| 554 | 20241204 | 093800 | 11009085050 | 21100 | 21050 | 21100 | 20900 | 39934 |
| 555 | 20241204 | 093700 | 10170559700 | 21050 | 21150 | 21200 | 21000 | 5511 |
| 556 | 20241204 | 093600 | 10054480500 | 21150 | 21200 | 21250 | 21100 | 1860 |
| 557 | 20241204 | 093500 | 10015046850 | 21200 | 21200 | 21250 | 21050 | 21157 |
| 558 | 20241204 | 093400 | 9568427500 | 21250 | 21300 | 21300 | 21250 | 6867 |
| 559 | 20241204 | 093300 | 9422482750 | 21300 | 21300 | 21300 | 21200 | 2180 |
| 560 | 20241204 | 093200 | 9376130550 | 21300 | 21200 | 21350 | 21200 | 5317 |
| 561 | 20241204 | 093100 | 9263214650 | 21200 | 21350 | 21350 | 21200 | 7658 |
| 562 | 20241204 | 093000 | 9100585050 | 21250 | 21250 | 21350 | 21200 | 5427 |
| 563 | 20241204 | 092900 | 8985204300 | 21250 | 21250 | 21350 | 21250 | 9425 |
| 564 | 20241204 | 092800 | 8784803500 | 21250 | 21250 | 21300 | 21200 | 8591 |
| 565 | 20241204 | 092700 | 8602351500 | 21300 | 21400 | 21400 | 21250 | 8651 |
| 566 | 20241204 | 092600 | 8417982800 | 21400 | 21350 | 21400 | 21300 | 7466 |
| 567 | 20241204 | 092500 | 8258719450 | 21350 | 21350 | 21400 | 21350 | 3216 |
| 568 | 20241204 | 092400 | 8190030800 | 21400 | 21450 | 21450 | 21350 | 4466 |
| 569 | 20241204 | 092300 | 8094423750 | 21450 | 21500 | 21500 | 21400 | 2255 |
| 570 | 20241204 | 092200 | 8046050550 | 21450 | 21450 | 21500 | 21400 | 3397 |
| 571 | 20241204 | 092100 | 7973240300 | 21450 | 21450 | 21550 | 21400 | 4461 |
| 572 | 20241204 | 092000 | 7877581350 | 21500 | 21500 | 21550 | 21400 | 2339 |
| 573 | 20241204 | 091900 | 7827321750 | 21550 | 21400 | 21600 | 21350 | 6435 |
| 574 | 20241204 | 091800 | 7688972650 | 21400 | 21400 | 21450 | 21350 | 2700 |
| 575 | 20241204 | 091700 | 7631225800 | 21350 | 21450 | 21500 | 21350 | 8128 |
| 576 | 20241204 | 091600 | 7457137350 | 21500 | 21700 | 21700 | 21450 | 7438 |
| 577 | 20241204 | 091500 | 7296760350 | 21700 | 21650 | 21750 | 21400 | 17606 |
| 578 | 20241204 | 091400 | 6915567150 | 21650 | 21500 | 21650 | 21400 | 17874 |
| 579 | 20241204 | 091300 | 6530990550 | 21450 | 21450 | 21550 | 21400 | 5817 |
| 580 | 20241204 | 091200 | 6406144350 | 21450 | 21500 | 21550 | 21400 | 7828 |
| 581 | 20241204 | 091100 | 6238031750 | 21550 | 21500 | 21550 | 21400 | 6926 |
| 582 | 20241204 | 091000 | 6089297500 | 21500 | 21400 | 21500 | 21300 | 8239 |
| 583 | 20241204 | 090900 | 5912968800 | 21400 | 21500 | 21500 | 21400 | 7314 |
| 584 | 20241204 | 090800 | 5756234000 | 21500 | 21400 | 21600 | 21400 | 24962 |
| 585 | 20241204 | 090700 | 5218846200 | 21450 | 21400 | 21500 | 21300 | 8730 |
| 586 | 20241204 | 090600 | 5031902550 | 21400 | 21300 | 21400 | 21250 | 6648 |
| 587 | 20241204 | 090500 | 4889990900 | 21200 | 21350 | 21350 | 21200 | 9961 |
| 588 | 20241204 | 090400 | 4678282500 | 21350 | 21450 | 21550 | 21200 | 43626 |
| 589 | 20241204 | 090300 | 3743466100 | 21400 | 21350 | 21450 | 21250 | 17817 |
| 590 | 20241204 | 090200 | 3362784900 | 21350 | 21350 | 21350 | 21150 | 21459 |
| 591 | 20241204 | 090100 | 2906994900 | 21350 | 21250 | 21500 | 21250 | 34524 |
| 592 | 20241204 | 090000 | 2170361750 | 21300 | 20800 | 21400 | 20750 | 103695 |