32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 3 | 20241204 | 185200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20241204 | 185100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20241204 | 185000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20241204 | 184900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20241204 | 184800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20241204 | 184700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20241204 | 184600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20241204 | 184500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20241204 | 184400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20241204 | 184300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20241204 | 184200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20241204 | 184100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20241204 | 184000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20241204 | 183900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20241204 | 183800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20241204 | 183700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20241204 | 183600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20241204 | 183500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20241204 | 183400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20241204 | 183300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20241204 | 183200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20241204 | 183100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20241204 | 183000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20241204 | 182900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20241204 | 182800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20241204 | 182700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20241204 | 182600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20241204 | 182500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20241204 | 182400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20241204 | 182300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 33 | 20241204 | 182200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20241204 | 182100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20241204 | 182000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20241204 | 181900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20241204 | 181800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20241204 | 181700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20241204 | 181600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20241204 | 181500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20241204 | 181400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20241204 | 181300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20241204 | 181200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20241204 | 181100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20241204 | 181000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20241204 | 180900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20241204 | 180800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20241204 | 180700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20241204 | 180600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20241204 | 180500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20241204 | 180400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20241204 | 180300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20241204 | 180200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20241204 | 180100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20241204 | 180000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20241204 | 175900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20241204 | 175800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20241204 | 175700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20241204 | 175600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20241204 | 175500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20241204 | 175400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20241204 | 175300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 63 | 20241204 | 175200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20241204 | 175100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20241204 | 175000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20241204 | 174900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20241204 | 174800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20241204 | 174700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20241204 | 174600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20241204 | 174500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20241204 | 174400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20241204 | 174300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20241204 | 174200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20241204 | 174100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20241204 | 174000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20241204 | 173900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20241204 | 173800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20241204 | 173700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20241204 | 173600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20241204 | 173500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20241204 | 173400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20241204 | 173300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20241204 | 173200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20241204 | 173100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20241204 | 173000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20241204 | 172900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20241204 | 172800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20241204 | 172700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20241204 | 172600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20241204 | 172500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20241204 | 172400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20241204 | 172300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 93 | 20241204 | 172200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20241204 | 172100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20241204 | 172000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20241204 | 171900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20241204 | 171800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20241204 | 171700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20241204 | 171600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20241204 | 171500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20241204 | 171400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20241204 | 171300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20241204 | 171200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20241204 | 171100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20241204 | 171000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20241204 | 170900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20241204 | 170800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20241204 | 170700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20241204 | 170600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20241204 | 170500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20241204 | 170400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20241204 | 170300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20241204 | 170200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20241204 | 170100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20241204 | 170000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20241204 | 165900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20241204 | 165800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20241204 | 165700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20241204 | 165600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20241204 | 165500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20241204 | 165400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20241204 | 165300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 123 | 20241204 | 165200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20241204 | 165100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20241204 | 165000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20241204 | 164900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20241204 | 164800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20241204 | 164700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20241204 | 164600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20241204 | 164500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20241204 | 164400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20241204 | 164300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20241204 | 164200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20241204 | 164100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20241204 | 164000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20241204 | 163900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20241204 | 163800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20241204 | 163700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20241204 | 163600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20241204 | 163500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20241204 | 163400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20241204 | 163300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20241204 | 163200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20241204 | 163100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20241204 | 163000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20241204 | 162900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20241204 | 162800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20241204 | 162700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20241204 | 162600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20241204 | 162500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20241204 | 162400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20241204 | 162300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 153 | 20241204 | 162200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20241204 | 162100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20241204 | 162000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20241204 | 161900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20241204 | 161800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20241204 | 161700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20241204 | 161600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20241204 | 161500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20241204 | 161400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20241204 | 161300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20241204 | 161200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20241204 | 161100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20241204 | 161000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20241204 | 160900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20241204 | 160800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20241204 | 160700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20241204 | 160600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20241204 | 160500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20241204 | 160400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20241204 | 160300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20241204 | 160200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20241204 | 160100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20241204 | 160000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20241204 | 155900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20241204 | 155800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20241204 | 155700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20241204 | 155600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20241204 | 155500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20241204 | 155400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20241204 | 155300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 183 | 20241204 | 155200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20241204 | 155100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20241204 | 155000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20241204 | 154900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20241204 | 154800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20241204 | 154700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20241204 | 154600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20241204 | 154500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20241204 | 154400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20241204 | 154300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20241204 | 154200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20241204 | 154100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20241204 | 154000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20241204 | 153900 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20241204 | 153800 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20241204 | 153700 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20241204 | 153600 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20241204 | 153500 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20241204 | 153400 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20241204 | 153300 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20241204 | 153200 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20241204 | 153100 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20241204 | 153000 | 20595782650 | 35700 | 35700 | 35700 | 35700 | 13416 |
| 206 | 20241204 | 152900 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20241204 | 152800 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20241204 | 152700 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20241204 | 152600 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 210 | 20241204 | 152500 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 211 | 20241204 | 152400 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 212 | 20241204 | 152300 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 213 | 20241204 | 152200 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 214 | 20241204 | 152100 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 215 | 20241204 | 152000 | 20116831450 | 35750 | 35750 | 35750 | 35750 | 0 |
| 216 | 20241204 | 151900 | 20116831450 | 35750 | 35850 | 35850 | 35750 | 586 |
| 217 | 20241204 | 151800 | 20095853750 | 35800 | 35850 | 35850 | 35800 | 870 |
| 218 | 20241204 | 151700 | 20064702700 | 35850 | 35900 | 35900 | 35800 | 4136 |
| 219 | 20241204 | 151600 | 19916509950 | 35900 | 35900 | 35900 | 35850 | 242 |
| 220 | 20241204 | 151500 | 19907822900 | 35850 | 35900 | 35900 | 35850 | 302 |
| 221 | 20241204 | 151400 | 19896981800 | 35900 | 35900 | 35900 | 35850 | 249 |
| 222 | 20241204 | 151300 | 19888044100 | 35850 | 35900 | 35900 | 35850 | 868 |
| 223 | 20241204 | 151200 | 19856885900 | 35850 | 35850 | 35900 | 35850 | 785 |
| 224 | 20241204 | 151100 | 19828713250 | 35900 | 35850 | 35900 | 35800 | 578 |
| 225 | 20241204 | 151000 | 19807994450 | 35800 | 35800 | 35850 | 35800 | 255 |
| 226 | 20241204 | 150900 | 19798855000 | 35850 | 35800 | 35900 | 35800 | 1313 |
| 227 | 20241204 | 150800 | 19751785300 | 35850 | 35800 | 35850 | 35750 | 466 |
| 228 | 20241204 | 150700 | 19735098500 | 35800 | 35850 | 35850 | 35800 | 1386 |
| 229 | 20241204 | 150600 | 19685472850 | 35800 | 35800 | 35850 | 35800 | 800 |
| 230 | 20241204 | 150500 | 19656822250 | 35850 | 35850 | 35850 | 35800 | 351 |
| 231 | 20241204 | 150400 | 19644242850 | 35800 | 35850 | 35850 | 35800 | 380 |
| 232 | 20241204 | 150300 | 19630621900 | 35850 | 35850 | 35900 | 35800 | 758 |
| 233 | 20241204 | 150200 | 19603438700 | 35900 | 35900 | 35900 | 35850 | 1449 |
| 234 | 20241204 | 150100 | 19551484000 | 35850 | 35900 | 35900 | 35850 | 208 |
| 235 | 20241204 | 150000 | 19544020500 | 35850 | 35900 | 35900 | 35850 | 543 |
| 236 | 20241204 | 145900 | 19524533400 | 35850 | 35850 | 35900 | 35800 | 2056 |
| 237 | 20241204 | 145800 | 19450827050 | 35800 | 35750 | 35850 | 35750 | 825 |
| 238 | 20241204 | 145700 | 19421323200 | 35800 | 35800 | 35850 | 35750 | 850 |
| 239 | 20241204 | 145600 | 19390876700 | 35800 | 35850 | 35850 | 35800 | 468 |
| 240 | 20241204 | 145500 | 19374104550 | 35800 | 35750 | 35850 | 35700 | 1758 |
| 241 | 20241204 | 145400 | 19311195600 | 35750 | 35700 | 35750 | 35700 | 1267 |
| 242 | 20241204 | 145300 | 19265918300 | 35700 | 35700 | 35750 | 35700 | 249 |
| 243 | 20241204 | 145200 | 19257026400 | 35700 | 35750 | 35750 | 35700 | 360 |
| 244 | 20241204 | 145100 | 19244159800 | 35750 | 35750 | 35750 | 35700 | 403 |
| 245 | 20241204 | 145000 | 19229755300 | 35700 | 35750 | 35750 | 35700 | 291 |
| 246 | 20241204 | 144900 | 19219356350 | 35750 | 35800 | 35850 | 35750 | 1865 |
| 247 | 20241204 | 144800 | 19152659850 | 35800 | 35850 | 35900 | 35800 | 1565 |
| 248 | 20241204 | 144700 | 19096607350 | 35850 | 35850 | 35900 | 35800 | 548 |
| 249 | 20241204 | 144600 | 19076957950 | 35900 | 35850 | 35900 | 35800 | 186 |
| 250 | 20241204 | 144500 | 19070290000 | 35850 | 35900 | 35900 | 35850 | 390 |
| 251 | 20241204 | 144400 | 19056302250 | 35900 | 35850 | 35900 | 35800 | 890 |
| 252 | 20241204 | 144300 | 19024396050 | 35800 | 35800 | 35850 | 35750 | 1028 |
| 253 | 20241204 | 144200 | 18987595500 | 35800 | 35800 | 35800 | 35750 | 566 |
| 254 | 20241204 | 144100 | 18967346600 | 35800 | 35800 | 35800 | 35750 | 491 |
| 255 | 20241204 | 144000 | 18949772700 | 35750 | 35800 | 35800 | 35750 | 208 |
| 256 | 20241204 | 143900 | 18942329900 | 35750 | 35750 | 35800 | 35750 | 320 |
| 257 | 20241204 | 143800 | 18930876050 | 35750 | 35800 | 35800 | 35750 | 307 |
| 258 | 20241204 | 143700 | 18919886850 | 35800 | 35800 | 35800 | 35750 | 260 |
| 259 | 20241204 | 143600 | 18910585850 | 35800 | 35850 | 35850 | 35750 | 387 |
| 260 | 20241204 | 143500 | 18896728200 | 35800 | 35850 | 35850 | 35750 | 615 |
| 261 | 20241204 | 143400 | 18874698300 | 35800 | 35850 | 35850 | 35800 | 179 |
| 262 | 20241204 | 143300 | 18868283250 | 35850 | 35800 | 35900 | 35750 | 270 |
| 263 | 20241204 | 143200 | 18858615600 | 35800 | 35850 | 35850 | 35750 | 1497 |
| 264 | 20241204 | 143100 | 18805014350 | 35850 | 35850 | 35900 | 35800 | 666 |
| 265 | 20241204 | 143000 | 18781121700 | 35850 | 35800 | 35850 | 35800 | 272 |
| 266 | 20241204 | 142900 | 18771378100 | 35800 | 35850 | 35900 | 35750 | 198 |
| 267 | 20241204 | 142800 | 18764288100 | 35850 | 35750 | 35850 | 35750 | 1410 |
| 268 | 20241204 | 142700 | 18713853300 | 35750 | 35750 | 35750 | 35700 | 226 |
| 269 | 20241204 | 142600 | 18705775150 | 35750 | 35750 | 35750 | 35700 | 687 |
| 270 | 20241204 | 142500 | 18681236700 | 35700 | 35750 | 35750 | 35700 | 454 |
| 271 | 20241204 | 142400 | 18665013200 | 35750 | 35700 | 35800 | 35650 | 293 |
| 272 | 20241204 | 142300 | 18654548900 | 35800 | 35800 | 35800 | 35700 | 238 |
| 273 | 20241204 | 142200 | 18646046900 | 35800 | 35750 | 35850 | 35600 | 1722 |
| 274 | 20241204 | 142100 | 18584585900 | 35850 | 35800 | 35900 | 35650 | 1814 |
| 275 | 20241204 | 142000 | 18519671700 | 35800 | 35750 | 35800 | 35750 | 266 |
| 276 | 20241204 | 141900 | 18510154350 | 35750 | 35600 | 35750 | 35600 | 959 |
| 277 | 20241204 | 141800 | 18475995400 | 35600 | 35600 | 35600 | 35550 | 313 |
| 278 | 20241204 | 141700 | 18464855600 | 35600 | 35500 | 35600 | 35500 | 377 |
| 279 | 20241204 | 141600 | 18451447700 | 35500 | 35550 | 35550 | 35500 | 1141 |
| 280 | 20241204 | 141500 | 18410897150 | 35500 | 35550 | 35550 | 35500 | 1201 |
| 281 | 20241204 | 141400 | 18368222050 | 35500 | 35600 | 35600 | 35500 | 5445 |
| 282 | 20241204 | 141300 | 18174808300 | 35550 | 35600 | 35600 | 35550 | 550 |
| 283 | 20241204 | 141200 | 18155233950 | 35550 | 35650 | 35650 | 35550 | 2655 |
| 284 | 20241204 | 141100 | 18060829000 | 35550 | 35650 | 35650 | 35550 | 1640 |
| 285 | 20241204 | 141000 | 18002440350 | 35600 | 35600 | 35700 | 35600 | 2048 |
| 286 | 20241204 | 140900 | 17929464100 | 35600 | 35650 | 35700 | 35600 | 1708 |
| 287 | 20241204 | 140800 | 17868592250 | 35650 | 35650 | 35700 | 35650 | 863 |
| 288 | 20241204 | 140700 | 17837817200 | 35700 | 35650 | 35700 | 35650 | 685 |
| 289 | 20241204 | 140600 | 17813370500 | 35650 | 35650 | 35700 | 35650 | 433 |
| 290 | 20241204 | 140500 | 17797921950 | 35700 | 35750 | 35800 | 35650 | 719 |
| 291 | 20241204 | 140400 | 17772253250 | 35700 | 35700 | 35800 | 35700 | 943 |
| 292 | 20241204 | 140300 | 17738554200 | 35700 | 35700 | 35750 | 35650 | 548 |
| 293 | 20241204 | 140200 | 17718987150 | 35650 | 35750 | 35750 | 35650 | 2559 |
| 294 | 20241204 | 140100 | 17627670800 | 35750 | 35800 | 35800 | 35750 | 1321 |
| 295 | 20241204 | 140000 | 17580433600 | 35800 | 35850 | 35850 | 35750 | 3371 |
| 296 | 20241204 | 135900 | 17459810700 | 35850 | 35900 | 35900 | 35800 | 2508 |
| 297 | 20241204 | 135800 | 17369896950 | 35900 | 35950 | 35950 | 35900 | 819 |
| 298 | 20241204 | 135700 | 17340489600 | 35900 | 35900 | 35950 | 35900 | 304 |
| 299 | 20241204 | 135600 | 17329573850 | 35900 | 35900 | 35900 | 35850 | 129 |
| 300 | 20241204 | 135500 | 17324942950 | 35850 | 35900 | 35950 | 35850 | 1059 |
| 301 | 20241204 | 135400 | 17286922000 | 35900 | 35950 | 35950 | 35850 | 510 |
| 302 | 20241204 | 135300 | 17268606600 | 35950 | 35900 | 35950 | 35850 | 702 |
| 303 | 20241204 | 135200 | 17243420150 | 35900 | 35950 | 35950 | 35900 | 582 |
| 304 | 20241204 | 135100 | 17222520750 | 35950 | 35950 | 35950 | 35900 | 1378 |
| 305 | 20241204 | 135000 | 17173035800 | 35950 | 35950 | 35950 | 35900 | 486 |
| 306 | 20241204 | 134900 | 17155564500 | 35950 | 35950 | 35950 | 35900 | 280 |
| 307 | 20241204 | 134800 | 17145506400 | 35950 | 35950 | 35950 | 35900 | 129 |
| 308 | 20241204 | 134700 | 17140869100 | 35950 | 35950 | 35950 | 35900 | 124 |
| 309 | 20241204 | 134600 | 17136411650 | 35950 | 35950 | 35950 | 35850 | 825 |
| 310 | 20241204 | 134500 | 17106788950 | 35950 | 35850 | 35950 | 35850 | 136 |
| 311 | 20241204 | 134400 | 17101900400 | 35900 | 35950 | 35950 | 35850 | 1455 |
| 312 | 20241204 | 134300 | 17049662500 | 35900 | 35950 | 35950 | 35900 | 868 |
| 313 | 20241204 | 134200 | 17018493600 | 35950 | 35950 | 36000 | 35900 | 744 |
| 314 | 20241204 | 134100 | 16991743900 | 36000 | 36000 | 36000 | 35950 | 46 |
| 315 | 20241204 | 134000 | 16990088850 | 36000 | 35950 | 36000 | 35950 | 322 |
| 316 | 20241204 | 133900 | 16978506550 | 35950 | 36000 | 36050 | 35950 | 3092 |
| 317 | 20241204 | 133800 | 16867209700 | 36000 | 36100 | 36100 | 36000 | 435 |
| 318 | 20241204 | 133700 | 16851520850 | 36050 | 36100 | 36100 | 36050 | 1352 |
| 319 | 20241204 | 133600 | 16802774650 | 36050 | 36100 | 36100 | 36050 | 378 |
| 320 | 20241204 | 133500 | 16789129200 | 36100 | 36100 | 36100 | 36050 | 153 |
| 321 | 20241204 | 133400 | 16783606950 | 36100 | 36100 | 36100 | 36050 | 249 |
| 322 | 20241204 | 133300 | 16774618550 | 36100 | 36150 | 36150 | 36050 | 987 |
| 323 | 20241204 | 133200 | 16738987150 | 36150 | 36150 | 36150 | 36100 | 136 |
| 324 | 20241204 | 133100 | 16734071500 | 36100 | 36150 | 36150 | 36100 | 338 |
| 325 | 20241204 | 133000 | 16721860400 | 36100 | 36100 | 36150 | 36100 | 510 |
| 326 | 20241204 | 132900 | 16703435450 | 36100 | 36150 | 36150 | 36100 | 208 |
| 327 | 20241204 | 132800 | 16695919050 | 36150 | 36150 | 36150 | 36100 | 167 |
| 328 | 20241204 | 132700 | 16689882450 | 36100 | 36150 | 36200 | 36100 | 432 |
| 329 | 20241204 | 132600 | 16674263850 | 36100 | 36200 | 36200 | 36100 | 1340 |
| 330 | 20241204 | 132500 | 16625814350 | 36200 | 36200 | 36250 | 36150 | 1848 |
| 331 | 20241204 | 132400 | 16558994850 | 36150 | 36250 | 36250 | 36150 | 504 |
| 332 | 20241204 | 132300 | 16540755450 | 36200 | 36200 | 36250 | 36150 | 397 |
| 333 | 20241204 | 132200 | 16526375250 | 36200 | 36200 | 36250 | 36150 | 1110 |
| 334 | 20241204 | 132100 | 16486183750 | 36200 | 36200 | 36200 | 36150 | 448 |
| 335 | 20241204 | 132000 | 16469975750 | 36150 | 36200 | 36200 | 36150 | 302 |
| 336 | 20241204 | 131900 | 16459046000 | 36200 | 36200 | 36200 | 36150 | 1451 |
| 337 | 20241204 | 131800 | 16406522000 | 36200 | 36200 | 36200 | 36150 | 250 |
| 338 | 20241204 | 131700 | 16397474900 | 36200 | 36150 | 36200 | 36150 | 385 |
| 339 | 20241204 | 131600 | 16383550250 | 36100 | 36150 | 36200 | 36100 | 406 |
| 340 | 20241204 | 131500 | 16368874800 | 36150 | 36100 | 36150 | 36100 | 156 |
| 341 | 20241204 | 131400 | 16363236700 | 36100 | 36200 | 36200 | 36100 | 175 |
| 342 | 20241204 | 131300 | 16356910300 | 36150 | 36050 | 36150 | 36050 | 447 |
| 343 | 20241204 | 131200 | 16340770850 | 36100 | 36150 | 36150 | 36050 | 1811 |
| 344 | 20241204 | 131100 | 16275369300 | 36150 | 36200 | 36200 | 36100 | 239 |
| 345 | 20241204 | 131000 | 16266729700 | 36150 | 36150 | 36200 | 36100 | 1232 |
| 346 | 20241204 | 130900 | 16222184350 | 36150 | 36200 | 36250 | 36150 | 626 |
| 347 | 20241204 | 130800 | 16199521500 | 36200 | 36300 | 36300 | 36200 | 552 |
| 348 | 20241204 | 130700 | 16179529600 | 36200 | 36300 | 36300 | 36200 | 288 |
| 349 | 20241204 | 130600 | 16169082550 | 36300 | 36250 | 36300 | 36250 | 1164 |
| 350 | 20241204 | 130500 | 16126863850 | 36250 | 36200 | 36250 | 36200 | 815 |
| 351 | 20241204 | 130400 | 16097355900 | 36200 | 36200 | 36250 | 36200 | 201 |
| 352 | 20241204 | 130300 | 16090070000 | 36250 | 36250 | 36250 | 36200 | 356 |
| 353 | 20241204 | 130200 | 16077170300 | 36200 | 36200 | 36200 | 36200 | 679 |
| 354 | 20241204 | 130100 | 16052590500 | 36200 | 36200 | 36250 | 36150 | 265 |
| 355 | 20241204 | 130000 | 16042994200 | 36200 | 36150 | 36200 | 36150 | 882 |
| 356 | 20241204 | 125900 | 16011080550 | 36150 | 36200 | 36200 | 36150 | 383 |
| 357 | 20241204 | 125800 | 15997219900 | 36150 | 36150 | 36200 | 36150 | 14 |
| 358 | 20241204 | 125700 | 15996713700 | 36150 | 36150 | 36200 | 36100 | 450 |
| 359 | 20241204 | 125600 | 15980455150 | 36150 | 36150 | 36150 | 36100 | 133 |
| 360 | 20241204 | 125500 | 15975652900 | 36150 | 36150 | 36150 | 36100 | 744 |
| 361 | 20241204 | 125400 | 15948757400 | 36150 | 36200 | 36250 | 36100 | 1112 |
| 362 | 20241204 | 125300 | 15908555350 | 36200 | 36200 | 36200 | 36100 | 986 |
| 363 | 20241204 | 125200 | 15872901350 | 36150 | 36200 | 36200 | 36150 | 537 |
| 364 | 20241204 | 125100 | 15853462200 | 36200 | 36100 | 36200 | 36100 | 1230 |
| 365 | 20241204 | 125000 | 15808972300 | 36100 | 36150 | 36200 | 36100 | 439 |
| 366 | 20241204 | 124900 | 15793106250 | 36100 | 36050 | 36150 | 36000 | 3341 |
| 367 | 20241204 | 124800 | 15672430850 | 36000 | 36050 | 36050 | 36000 | 26 |
| 368 | 20241204 | 124700 | 15671494150 | 36000 | 36050 | 36050 | 36000 | 499 |
| 369 | 20241204 | 124600 | 15653530100 | 36050 | 36000 | 36100 | 36000 | 769 |
| 370 | 20241204 | 124500 | 15625800900 | 36050 | 36050 | 36050 | 36000 | 80 |
| 371 | 20241204 | 124400 | 15622917500 | 36000 | 36050 | 36050 | 36000 | 141 |
| 372 | 20241204 | 124300 | 15617841100 | 36000 | 36050 | 36100 | 36000 | 949 |
| 373 | 20241204 | 124200 | 15583659400 | 36000 | 36050 | 36050 | 36000 | 945 |
| 374 | 20241204 | 124100 | 15549592400 | 36050 | 36100 | 36100 | 36050 | 208 |
| 375 | 20241204 | 124000 | 15542083900 | 36100 | 36050 | 36100 | 36000 | 130 |
| 376 | 20241204 | 123900 | 15537396250 | 36050 | 36100 | 36100 | 36000 | 596 |
| 377 | 20241204 | 123800 | 15515910750 | 36050 | 36050 | 36100 | 36000 | 1455 |
| 378 | 20241204 | 123700 | 15463432750 | 36000 | 35950 | 36050 | 35950 | 518 |
| 379 | 20241204 | 123600 | 15444785000 | 35950 | 35950 | 36000 | 35900 | 245 |
| 380 | 20241204 | 123500 | 15435979450 | 35900 | 35950 | 35950 | 35900 | 524 |
| 381 | 20241204 | 123400 | 15417143350 | 35950 | 35900 | 35950 | 35900 | 227 |
| 382 | 20241204 | 123300 | 15408993150 | 35950 | 35850 | 35950 | 35850 | 44 |
| 383 | 20241204 | 123200 | 15407413450 | 35900 | 35950 | 35950 | 35900 | 612 |
| 384 | 20241204 | 123100 | 15385441700 | 35900 | 35900 | 35950 | 35850 | 397 |
| 385 | 20241204 | 123000 | 15371189300 | 35900 | 35850 | 35900 | 35850 | 137 |
| 386 | 20241204 | 122900 | 15366276200 | 35850 | 35900 | 35900 | 35850 | 111 |
| 387 | 20241204 | 122800 | 15362291500 | 35850 | 35850 | 35900 | 35850 | 39 |
| 388 | 20241204 | 122700 | 15360892850 | 35900 | 35850 | 35900 | 35850 | 328 |
| 389 | 20241204 | 122600 | 15349120850 | 35900 | 35900 | 35900 | 35850 | 150 |
| 390 | 20241204 | 122500 | 15343735900 | 35850 | 35850 | 35900 | 35850 | 119 |
| 391 | 20241204 | 122400 | 15339466900 | 35850 | 35900 | 35900 | 35850 | 22 |
| 392 | 20241204 | 122300 | 15338677400 | 35900 | 36000 | 36000 | 35900 | 3032 |
| 393 | 20241204 | 122200 | 15229765150 | 35950 | 36000 | 36000 | 35900 | 314 |
| 394 | 20241204 | 122100 | 15218469700 | 36000 | 35900 | 36000 | 35900 | 178 |
| 395 | 20241204 | 122000 | 15212068250 | 35950 | 35950 | 35950 | 35900 | 52 |
| 396 | 20241204 | 121900 | 15210200250 | 35950 | 35950 | 36000 | 35950 | 987 |
| 397 | 20241204 | 121800 | 15174706050 | 36000 | 36000 | 36000 | 35950 | 386 |
| 398 | 20241204 | 121700 | 15160810500 | 36050 | 36050 | 36050 | 36000 | 263 |
| 399 | 20241204 | 121600 | 15151341600 | 36050 | 35950 | 36050 | 35950 | 722 |
| 400 | 20241204 | 121500 | 15125349850 | 35950 | 35950 | 36000 | 35950 | 212 |
| 401 | 20241204 | 121400 | 15117719100 | 35950 | 36000 | 36000 | 35900 | 239 |
| 402 | 20241204 | 121300 | 15109127100 | 35950 | 36000 | 36000 | 35950 | 1125 |
| 403 | 20241204 | 121200 | 15068677650 | 35950 | 35950 | 35950 | 35900 | 410 |
| 404 | 20241204 | 121100 | 15053938350 | 35900 | 36000 | 36000 | 35900 | 622 |
| 405 | 20241204 | 121000 | 15031576400 | 36000 | 35950 | 36000 | 35900 | 1635 |
| 406 | 20241204 | 120900 | 14972748900 | 35950 | 36000 | 36000 | 35900 | 130 |
| 407 | 20241204 | 120800 | 14968075500 | 35900 | 35900 | 35950 | 35900 | 543 |
| 408 | 20241204 | 120700 | 14948556800 | 35900 | 35900 | 35900 | 35850 | 180 |
| 409 | 20241204 | 120600 | 14942094900 | 35900 | 35950 | 35950 | 35900 | 250 |
| 410 | 20241204 | 120500 | 14933118800 | 35850 | 35800 | 35950 | 35800 | 170 |
| 411 | 20241204 | 120400 | 14927017550 | 35850 | 35950 | 36000 | 35850 | 1081 |
| 412 | 20241204 | 120300 | 14888182850 | 35950 | 36050 | 36050 | 35950 | 248 |
| 413 | 20241204 | 120200 | 14879255250 | 36000 | 36050 | 36100 | 35950 | 1962 |
| 414 | 20241204 | 120100 | 14808510450 | 36050 | 36000 | 36050 | 36000 | 347 |
| 415 | 20241204 | 120000 | 14796012150 | 36050 | 36000 | 36050 | 35950 | 393 |
| 416 | 20241204 | 115900 | 14781864200 | 35950 | 35950 | 36000 | 35900 | 1753 |
| 417 | 20241204 | 115800 | 14718818700 | 35850 | 35850 | 35950 | 35800 | 4564 |
| 418 | 20241204 | 115700 | 14554948350 | 35850 | 35900 | 35900 | 35850 | 76 |
| 419 | 20241204 | 115600 | 14552222750 | 35900 | 35850 | 35900 | 35850 | 165 |
| 420 | 20241204 | 115500 | 14546304750 | 35900 | 35800 | 35900 | 35800 | 505 |
| 421 | 20241204 | 115400 | 14528206250 | 35800 | 35850 | 35850 | 35800 | 378 |
| 422 | 20241204 | 115300 | 14514663650 | 35850 | 35900 | 35900 | 35800 | 30 |
| 423 | 20241204 | 115200 | 14513588750 | 35850 | 35800 | 35900 | 35800 | 1289 |
| 424 | 20241204 | 115100 | 14467384450 | 35800 | 35850 | 35850 | 35800 | 67 |
| 425 | 20241204 | 115000 | 14464985800 | 35800 | 35850 | 35850 | 35750 | 366 |
| 426 | 20241204 | 114900 | 14451883100 | 35850 | 35750 | 35850 | 35700 | 332 |
| 427 | 20241204 | 114800 | 14440013500 | 35800 | 35800 | 35800 | 35700 | 223 |
| 428 | 20241204 | 114700 | 14432031550 | 35700 | 35750 | 35800 | 35650 | 95 |
| 429 | 20241204 | 114600 | 14428637050 | 35650 | 35700 | 35750 | 35650 | 107 |
| 430 | 20241204 | 114500 | 14424816150 | 35700 | 35700 | 35750 | 35650 | 193 |
| 431 | 20241204 | 114400 | 14417924250 | 35650 | 35700 | 35700 | 35650 | 157 |
| 432 | 20241204 | 114300 | 14412323300 | 35650 | 35650 | 35700 | 35600 | 707 |
| 433 | 20241204 | 114200 | 14387123850 | 35600 | 35700 | 35700 | 35600 | 873 |
| 434 | 20241204 | 114100 | 14356029500 | 35750 | 35650 | 35750 | 35650 | 588 |
| 435 | 20241204 | 114000 | 14335056900 | 35650 | 35700 | 35750 | 35650 | 167 |
| 436 | 20241204 | 113900 | 14329100300 | 35700 | 35700 | 35750 | 35650 | 250 |
| 437 | 20241204 | 113800 | 14320175250 | 35700 | 35700 | 35700 | 35650 | 182 |
| 438 | 20241204 | 113700 | 14313679100 | 35700 | 35650 | 35700 | 35650 | 46 |
| 439 | 20241204 | 113600 | 14312038100 | 35650 | 35700 | 35700 | 35600 | 133 |
| 440 | 20241204 | 113500 | 14307297800 | 35700 | 35650 | 35700 | 35600 | 186 |
| 441 | 20241204 | 113400 | 14300667700 | 35600 | 35650 | 35700 | 35550 | 97 |
| 442 | 20241204 | 113300 | 14297213650 | 35550 | 35650 | 35700 | 35550 | 221 |
| 443 | 20241204 | 113200 | 14289339000 | 35550 | 35700 | 35700 | 35550 | 2811 |
| 444 | 20241204 | 113100 | 14189265550 | 35700 | 35650 | 35700 | 35600 | 1209 |
| 445 | 20241204 | 113000 | 14146200500 | 35650 | 35700 | 35750 | 35650 | 979 |
| 446 | 20241204 | 112900 | 14111294600 | 35700 | 35650 | 35700 | 35650 | 692 |
| 447 | 20241204 | 112800 | 14086623400 | 35700 | 35650 | 35700 | 35650 | 954 |
| 448 | 20241204 | 112700 | 14052612200 | 35700 | 35800 | 35800 | 35700 | 2546 |
| 449 | 20241204 | 112600 | 13961662000 | 35800 | 35800 | 35800 | 35750 | 282 |
| 450 | 20241204 | 112500 | 13951567700 | 35750 | 35750 | 35800 | 35750 | 69 |
| 451 | 20241204 | 112400 | 13949100550 | 35800 | 35800 | 35800 | 35750 | 142 |
| 452 | 20241204 | 112300 | 13944018100 | 35750 | 35700 | 35800 | 35700 | 65 |
| 453 | 20241204 | 112200 | 13941693050 | 35800 | 35750 | 35800 | 35700 | 258 |
| 454 | 20241204 | 112100 | 13932474250 | 35750 | 35700 | 35800 | 35650 | 1320 |
| 455 | 20241204 | 112000 | 13885361550 | 35650 | 35650 | 35700 | 35600 | 1544 |
| 456 | 20241204 | 111900 | 13830316550 | 35650 | 35650 | 35650 | 35600 | 609 |
| 457 | 20241204 | 111800 | 13808626500 | 35600 | 35650 | 35650 | 35600 | 453 |
| 458 | 20241204 | 111700 | 13792494350 | 35650 | 35600 | 35650 | 35600 | 162 |
| 459 | 20241204 | 111600 | 13786721200 | 35600 | 35650 | 35650 | 35600 | 114 |
| 460 | 20241204 | 111500 | 13782658900 | 35650 | 35650 | 35650 | 35600 | 582 |
| 461 | 20241204 | 111400 | 13761911850 | 35600 | 35600 | 35650 | 35600 | 795 |
| 462 | 20241204 | 111300 | 13733609150 | 35600 | 35650 | 35650 | 35550 | 535 |
| 463 | 20241204 | 111200 | 13714562950 | 35650 | 35600 | 35650 | 35600 | 696 |
| 464 | 20241204 | 111100 | 13689781400 | 35650 | 35600 | 35650 | 35550 | 181 |
| 465 | 20241204 | 111000 | 13683337150 | 35600 | 35600 | 35600 | 35550 | 252 |
| 466 | 20241204 | 110900 | 13674372250 | 35600 | 35650 | 35650 | 35600 | 1133 |
| 467 | 20241204 | 110800 | 13634037150 | 35600 | 35600 | 35650 | 35600 | 207 |
| 468 | 20241204 | 110700 | 13626664600 | 35650 | 35600 | 35650 | 35600 | 311 |
| 469 | 20241204 | 110600 | 13615585150 | 35600 | 35600 | 35650 | 35500 | 2564 |
| 470 | 20241204 | 110500 | 13524269650 | 35600 | 35600 | 35600 | 35500 | 14831 |
| 471 | 20241204 | 110400 | 12997739150 | 35600 | 35650 | 35650 | 35550 | 4629 |
| 472 | 20241204 | 110300 | 12833143100 | 35650 | 35700 | 35700 | 35600 | 4522 |
| 473 | 20241204 | 110200 | 12672079950 | 35650 | 35850 | 35850 | 35650 | 8846 |
| 474 | 20241204 | 110100 | 12356182550 | 35750 | 35800 | 35850 | 35750 | 126 |
| 475 | 20241204 | 110000 | 12351667700 | 35850 | 35800 | 35850 | 35750 | 2136 |
| 476 | 20241204 | 105900 | 12275184100 | 35850 | 35900 | 35900 | 35800 | 272 |
| 477 | 20241204 | 105800 | 12265437650 | 35850 | 35900 | 35900 | 35850 | 258 |
| 478 | 20241204 | 105700 | 12256187300 | 35850 | 35900 | 35900 | 35850 | 821 |
| 479 | 20241204 | 105600 | 12226713500 | 35900 | 35900 | 35900 | 35800 | 70 |
| 480 | 20241204 | 105500 | 12224200700 | 35900 | 35850 | 35900 | 35800 | 834 |
| 481 | 20241204 | 105400 | 12194323900 | 35850 | 35950 | 35950 | 35850 | 108 |
| 482 | 20241204 | 105300 | 12190446400 | 35950 | 35900 | 35950 | 35800 | 1541 |
| 483 | 20241204 | 105200 | 12135264950 | 35950 | 35900 | 35950 | 35800 | 1763 |
| 484 | 20241204 | 105100 | 12072110450 | 35850 | 35950 | 35950 | 35850 | 260 |
| 485 | 20241204 | 105000 | 12062781900 | 35900 | 35850 | 35950 | 35800 | 1115 |
| 486 | 20241204 | 104900 | 12022833050 | 35850 | 35850 | 35900 | 35800 | 599 |
| 487 | 20241204 | 104800 | 12001359000 | 35850 | 35900 | 35900 | 35800 | 2537 |
| 488 | 20241204 | 104700 | 11910425050 | 35900 | 35950 | 35950 | 35900 | 846 |
| 489 | 20241204 | 104600 | 11880052400 | 35950 | 35900 | 35950 | 35850 | 1919 |
| 490 | 20241204 | 104500 | 11811139550 | 35900 | 35950 | 35950 | 35850 | 1553 |
| 491 | 20241204 | 104400 | 11755349700 | 35850 | 36000 | 36000 | 35800 | 4623 |
| 492 | 20241204 | 104300 | 11589546250 | 36000 | 35950 | 36000 | 35900 | 437 |
| 493 | 20241204 | 104200 | 11573835950 | 36000 | 36000 | 36000 | 35900 | 846 |
| 494 | 20241204 | 104100 | 11543389400 | 36000 | 35900 | 36050 | 35900 | 997 |
| 495 | 20241204 | 104000 | 11507595100 | 35950 | 35900 | 36000 | 35900 | 232 |
| 496 | 20241204 | 103900 | 11499254500 | 35950 | 35950 | 36000 | 35900 | 432 |
| 497 | 20241204 | 103800 | 11483727200 | 35850 | 35900 | 35900 | 35850 | 318 |
| 498 | 20241204 | 103700 | 11472312050 | 35850 | 35900 | 35900 | 35850 | 559 |
| 499 | 20241204 | 103600 | 11452271600 | 35900 | 35900 | 35950 | 35900 | 539 |
| 500 | 20241204 | 103500 | 11432920700 | 35900 | 35750 | 35900 | 35700 | 1658 |
| 501 | 20241204 | 103400 | 11373643900 | 35750 | 35800 | 35850 | 35700 | 3342 |
| 502 | 20241204 | 103300 | 11254114800 | 35850 | 35850 | 35850 | 35800 | 553 |
| 503 | 20241204 | 103200 | 11234304850 | 35850 | 35800 | 35850 | 35800 | 106 |
| 504 | 20241204 | 103100 | 11230509800 | 35800 | 35800 | 35900 | 35750 | 564 |
| 505 | 20241204 | 103000 | 11210321500 | 35800 | 35850 | 35850 | 35750 | 1175 |
| 506 | 20241204 | 102900 | 11168257900 | 35850 | 35900 | 35900 | 35800 | 1883 |
| 507 | 20241204 | 102800 | 11100751650 | 35900 | 35950 | 35950 | 35850 | 337 |
| 508 | 20241204 | 102700 | 11088652700 | 35900 | 35900 | 35900 | 35900 | 241 |
| 509 | 20241204 | 102600 | 11080000800 | 35900 | 35850 | 35900 | 35800 | 420 |
| 510 | 20241204 | 102500 | 11064943650 | 35850 | 35800 | 35850 | 35800 | 134 |
| 511 | 20241204 | 102400 | 11060145500 | 35850 | 35850 | 35850 | 35800 | 264 |
| 512 | 20241204 | 102300 | 11050686450 | 35850 | 35800 | 35850 | 35800 | 409 |
| 513 | 20241204 | 102200 | 11036044000 | 35850 | 35950 | 35950 | 35850 | 839 |
| 514 | 20241204 | 102100 | 11005932000 | 35900 | 35950 | 35950 | 35900 | 317 |
| 515 | 20241204 | 102000 | 10994550950 | 35900 | 35850 | 35900 | 35850 | 977 |
| 516 | 20241204 | 101900 | 10959490800 | 35850 | 35850 | 35850 | 35750 | 799 |
| 517 | 20241204 | 101800 | 10930912600 | 35700 | 35800 | 35800 | 35700 | 6140 |
| 518 | 20241204 | 101700 | 10711228200 | 35750 | 35850 | 35900 | 35750 | 3523 |
| 519 | 20241204 | 101600 | 10585066250 | 35900 | 35850 | 35900 | 35850 | 1547 |
| 520 | 20241204 | 101500 | 10529600950 | 35850 | 35950 | 35950 | 35850 | 1044 |
| 521 | 20241204 | 101400 | 10492172200 | 35900 | 35950 | 35950 | 35850 | 505 |
| 522 | 20241204 | 101300 | 10474044750 | 35950 | 35900 | 35950 | 35850 | 961 |
| 523 | 20241204 | 101200 | 10439544650 | 35900 | 35900 | 35950 | 35850 | 127 |
| 524 | 20241204 | 101100 | 10434985150 | 35900 | 35900 | 35950 | 35850 | 152 |
| 525 | 20241204 | 101000 | 10429531550 | 35900 | 35950 | 36000 | 35900 | 545 |
| 526 | 20241204 | 100900 | 10409959050 | 35950 | 35950 | 35950 | 35850 | 2779 |
| 527 | 20241204 | 100800 | 10310271500 | 36000 | 36050 | 36050 | 35900 | 1382 |
| 528 | 20241204 | 100700 | 10260550000 | 36050 | 35950 | 36100 | 35950 | 1770 |
| 529 | 20241204 | 100600 | 10196859050 | 36100 | 35950 | 36100 | 35950 | 2572 |
| 530 | 20241204 | 100500 | 10104309850 | 35950 | 35850 | 35950 | 35850 | 368 |
| 531 | 20241204 | 100400 | 10091112200 | 35850 | 35950 | 35950 | 35850 | 3913 |
| 532 | 20241204 | 100300 | 9950731250 | 36000 | 36000 | 36000 | 35950 | 158 |
| 533 | 20241204 | 100200 | 9945043350 | 36000 | 35900 | 36000 | 35900 | 191 |
| 534 | 20241204 | 100100 | 9938171900 | 35950 | 35950 | 36000 | 35900 | 883 |
| 535 | 20241204 | 100000 | 9906431500 | 35950 | 36000 | 36000 | 35950 | 392 |
| 536 | 20241204 | 095900 | 9892336350 | 36000 | 35950 | 36000 | 35950 | 1751 |
| 537 | 20241204 | 095800 | 9829329300 | 35950 | 35950 | 35950 | 35900 | 666 |
| 538 | 20241204 | 095700 | 9805412900 | 35950 | 35950 | 35950 | 35900 | 111 |
| 539 | 20241204 | 095600 | 9801424100 | 35900 | 35900 | 35950 | 35900 | 1898 |
| 540 | 20241204 | 095500 | 9733279400 | 35950 | 36000 | 36000 | 35950 | 889 |
| 541 | 20241204 | 095400 | 9701293700 | 35950 | 35950 | 36100 | 35950 | 663 |
| 542 | 20241204 | 095300 | 9677440900 | 35950 | 36100 | 36100 | 35900 | 1798 |
| 543 | 20241204 | 095200 | 9612786300 | 36000 | 36200 | 36200 | 36000 | 2735 |
| 544 | 20241204 | 095100 | 9514152450 | 36200 | 36050 | 36200 | 36050 | 619 |
| 545 | 20241204 | 095000 | 9491803250 | 36050 | 36000 | 36050 | 35950 | 777 |
| 546 | 20241204 | 094900 | 9463841600 | 35900 | 36000 | 36000 | 35800 | 1265 |
| 547 | 20241204 | 094800 | 9418435950 | 35950 | 35950 | 36000 | 35900 | 2518 |
| 548 | 20241204 | 094700 | 9327992300 | 35950 | 35950 | 36000 | 35950 | 1277 |
| 549 | 20241204 | 094600 | 9282073350 | 36050 | 35950 | 36100 | 35950 | 2410 |
| 550 | 20241204 | 094500 | 9195258200 | 35950 | 35750 | 36000 | 35700 | 568 |
| 551 | 20241204 | 094400 | 9174886900 | 35750 | 35700 | 35800 | 35600 | 991 |
| 552 | 20241204 | 094300 | 9139496150 | 35600 | 35650 | 35800 | 35600 | 1741 |
| 553 | 20241204 | 094200 | 9077399400 | 35600 | 35600 | 35650 | 35550 | 3092 |
| 554 | 20241204 | 094100 | 8967361600 | 35600 | 35650 | 35700 | 35600 | 3123 |
| 555 | 20241204 | 094000 | 8856097800 | 35600 | 35700 | 35750 | 35600 | 5457 |
| 556 | 20241204 | 093900 | 8661422050 | 35700 | 35800 | 35850 | 35700 | 6998 |
| 557 | 20241204 | 093800 | 8411267200 | 35800 | 35950 | 36000 | 35800 | 8082 |
| 558 | 20241204 | 093700 | 8121457200 | 36000 | 36050 | 36100 | 36000 | 1769 |
| 559 | 20241204 | 093600 | 8057747250 | 36050 | 36050 | 36100 | 36000 | 1574 |
| 560 | 20241204 | 093500 | 8001039700 | 36050 | 36200 | 36200 | 36000 | 3672 |
| 561 | 20241204 | 093400 | 7868718400 | 36200 | 36100 | 36200 | 36050 | 973 |
| 562 | 20241204 | 093300 | 7833590050 | 36050 | 36100 | 36150 | 36050 | 510 |
| 563 | 20241204 | 093200 | 7815174550 | 36100 | 36100 | 36150 | 36050 | 716 |
| 564 | 20241204 | 093100 | 7789332550 | 36050 | 36000 | 36100 | 35950 | 1769 |
| 565 | 20241204 | 093000 | 7725592150 | 35900 | 36050 | 36100 | 35900 | 10573 |
| 566 | 20241204 | 092900 | 7345131950 | 36100 | 36050 | 36250 | 36000 | 3273 |
| 567 | 20241204 | 092800 | 7227105300 | 36100 | 36350 | 36350 | 36000 | 14389 |
| 568 | 20241204 | 092700 | 6707674500 | 36300 | 36250 | 36350 | 36200 | 3959 |
| 569 | 20241204 | 092600 | 6564168600 | 36250 | 36400 | 36400 | 36250 | 3468 |
| 570 | 20241204 | 092500 | 6438268800 | 36400 | 36450 | 36450 | 36350 | 526 |
| 571 | 20241204 | 092400 | 6419123150 | 36350 | 36550 | 36550 | 36300 | 3708 |
| 572 | 20241204 | 092300 | 6284146550 | 36550 | 36500 | 36550 | 36450 | 1012 |
| 573 | 20241204 | 092200 | 6247199400 | 36550 | 36650 | 36650 | 36450 | 2558 |
| 574 | 20241204 | 092100 | 6153788150 | 36700 | 36400 | 36700 | 36400 | 1650 |
| 575 | 20241204 | 092000 | 6093412650 | 36400 | 36300 | 36600 | 36300 | 2445 |
| 576 | 20241204 | 091900 | 6004286700 | 36350 | 36500 | 36500 | 36250 | 23504 |
| 577 | 20241204 | 091800 | 5151029050 | 36500 | 36300 | 36500 | 36200 | 5244 |
| 578 | 20241204 | 091700 | 4960852700 | 36300 | 36450 | 36550 | 36300 | 5299 |
| 579 | 20241204 | 091600 | 4768227850 | 36450 | 36550 | 36600 | 36400 | 6853 |
| 580 | 20241204 | 091500 | 4518398400 | 36550 | 36850 | 36850 | 36500 | 6484 |
| 581 | 20241204 | 091400 | 4281016050 | 36900 | 36900 | 37000 | 36650 | 8119 |
| 582 | 20241204 | 091300 | 3982254550 | 36950 | 36950 | 37050 | 36850 | 5116 |
| 583 | 20241204 | 091200 | 3793313400 | 36950 | 37150 | 37200 | 36900 | 6575 |
| 584 | 20241204 | 091100 | 3549851300 | 37150 | 37050 | 37250 | 36900 | 8129 |
| 585 | 20241204 | 091000 | 3248275250 | 37050 | 36900 | 37050 | 36800 | 6137 |
| 586 | 20241204 | 090900 | 3021700650 | 36800 | 36950 | 37050 | 36800 | 3328 |
| 587 | 20241204 | 090800 | 2898902250 | 36900 | 37000 | 37100 | 36900 | 3257 |
| 588 | 20241204 | 090700 | 2778434100 | 37000 | 36900 | 37000 | 36800 | 4841 |
| 589 | 20241204 | 090600 | 2599711550 | 36900 | 36700 | 36900 | 36650 | 4032 |
| 590 | 20241204 | 090500 | 2451560400 | 36600 | 36600 | 36700 | 36600 | 1657 |
| 591 | 20241204 | 090400 | 2390876650 | 36700 | 36550 | 36700 | 36500 | 7252 |
| 592 | 20241204 | 090300 | 2125308050 | 36550 | 36500 | 36600 | 36450 | 2269 |
| 593 | 20241204 | 090200 | 2042459550 | 36600 | 36650 | 36650 | 36350 | 10945 |
| 594 | 20241204 | 090100 | 1642860900 | 36650 | 36750 | 36950 | 36650 | 11847 |
| 595 | 20241204 | 090000 | 1206374550 | 36650 | 36500 | 36800 | 36350 | 32756 |