33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 190200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 3 | 20241203 | 190100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241203 | 190000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241203 | 185900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241203 | 185800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241203 | 185700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241203 | 185600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241203 | 185500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241203 | 185400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241203 | 185300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241203 | 185200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241203 | 185100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241203 | 185000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241203 | 184900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241203 | 184800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241203 | 184700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241203 | 184600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241203 | 184500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241203 | 184400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241203 | 184300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241203 | 184200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241203 | 184100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241203 | 184000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241203 | 183900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241203 | 183800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241203 | 183700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241203 | 183600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241203 | 183500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241203 | 183400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241203 | 183300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241203 | 183200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 33 | 20241203 | 183100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241203 | 183000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241203 | 182900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241203 | 182800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241203 | 182700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241203 | 182600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241203 | 182500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241203 | 182400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241203 | 182300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241203 | 182200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241203 | 182100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241203 | 182000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241203 | 181900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241203 | 181800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241203 | 181700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241203 | 181600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241203 | 181500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241203 | 181400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241203 | 181300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241203 | 181200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241203 | 181100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241203 | 181000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241203 | 180900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241203 | 180800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241203 | 180700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241203 | 180600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241203 | 180500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241203 | 180400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241203 | 180300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241203 | 180200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 63 | 20241203 | 180100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241203 | 180000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241203 | 175900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241203 | 175800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241203 | 175700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241203 | 175600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241203 | 175500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241203 | 175400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241203 | 175300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241203 | 175200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241203 | 175100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241203 | 175000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241203 | 174900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241203 | 174800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241203 | 174700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241203 | 174600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241203 | 174500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241203 | 174400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241203 | 174300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241203 | 174200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241203 | 174100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241203 | 174000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241203 | 173900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241203 | 173800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241203 | 173700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241203 | 173600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241203 | 173500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241203 | 173400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241203 | 173300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241203 | 173200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 93 | 20241203 | 173100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241203 | 173000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241203 | 172900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241203 | 172800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241203 | 172700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241203 | 172600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241203 | 172500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241203 | 172400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241203 | 172300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241203 | 172200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241203 | 172100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241203 | 172000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241203 | 171900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241203 | 171800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241203 | 171700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241203 | 171600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241203 | 171500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241203 | 171400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241203 | 171300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241203 | 171200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241203 | 171100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241203 | 171000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241203 | 170900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241203 | 170800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241203 | 170700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241203 | 170600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241203 | 170500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241203 | 170400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241203 | 170300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241203 | 170200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 123 | 20241203 | 170100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241203 | 170000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241203 | 165900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241203 | 165800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20241203 | 165700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20241203 | 165600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20241203 | 165500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20241203 | 165400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20241203 | 165300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20241203 | 165200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20241203 | 165100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20241203 | 165000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20241203 | 164900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20241203 | 164800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20241203 | 164700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20241203 | 164600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20241203 | 164500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20241203 | 164400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20241203 | 164300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20241203 | 164200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20241203 | 164100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20241203 | 164000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20241203 | 163900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20241203 | 163800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20241203 | 163700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20241203 | 163600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20241203 | 163500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20241203 | 163400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20241203 | 163300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20241203 | 163200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 153 | 20241203 | 163100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20241203 | 163000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20241203 | 162900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20241203 | 162800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20241203 | 162700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20241203 | 162600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20241203 | 162500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20241203 | 162400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20241203 | 162300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20241203 | 162200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20241203 | 162100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20241203 | 162000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20241203 | 161900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20241203 | 161800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20241203 | 161700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20241203 | 161600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20241203 | 161500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20241203 | 161400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20241203 | 161300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20241203 | 161200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20241203 | 161100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20241203 | 161000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20241203 | 160900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20241203 | 160800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20241203 | 160700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20241203 | 160600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20241203 | 160500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20241203 | 160400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20241203 | 160300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20241203 | 160200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 183 | 20241203 | 160100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20241203 | 160000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20241203 | 155900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20241203 | 155800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20241203 | 155700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241203 | 155600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241203 | 155500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241203 | 155400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241203 | 155300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241203 | 155200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241203 | 155100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241203 | 155000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241203 | 154900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241203 | 154800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241203 | 154700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20241203 | 154600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20241203 | 154500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20241203 | 154400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20241203 | 154300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20241203 | 154200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20241203 | 154100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20241203 | 154000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20241203 | 153900 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20241203 | 153800 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20241203 | 153700 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20241203 | 153600 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20241203 | 153500 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20241203 | 153400 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20241203 | 153300 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20241203 | 153200 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 213 | 20241203 | 153100 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20241203 | 153000 | 46700289750 | 23800 | 23800 | 23800 | 23800 | 98678 |
| 215 | 20241203 | 152900 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20241203 | 152800 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20241203 | 152700 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20241203 | 152600 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20241203 | 152500 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20241203 | 152400 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20241203 | 152300 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20241203 | 152200 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20241203 | 152100 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20241203 | 152000 | 44351753350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20241203 | 151900 | 44351753350 | 23800 | 23800 | 23800 | 23700 | 2149 |
| 226 | 20241203 | 151800 | 44300694700 | 23750 | 23800 | 23800 | 23750 | 3889 |
| 227 | 20241203 | 151700 | 44208308200 | 23750 | 23800 | 23800 | 23750 | 12204 |
| 228 | 20241203 | 151600 | 43918152700 | 23800 | 23800 | 23800 | 23750 | 2261 |
| 229 | 20241203 | 151500 | 43864418750 | 23800 | 23850 | 23850 | 23750 | 5555 |
| 230 | 20241203 | 151400 | 43732223750 | 23800 | 23800 | 23850 | 23750 | 3719 |
| 231 | 20241203 | 151300 | 43643614550 | 23750 | 23800 | 23800 | 23750 | 3641 |
| 232 | 20241203 | 151200 | 43557001450 | 23800 | 23750 | 23800 | 23750 | 5192 |
| 233 | 20241203 | 151100 | 43433488900 | 23800 | 23750 | 23800 | 23750 | 1878 |
| 234 | 20241203 | 151000 | 43388839000 | 23750 | 23750 | 23800 | 23750 | 2308 |
| 235 | 20241203 | 150900 | 43333977100 | 23800 | 23750 | 23800 | 23750 | 4066 |
| 236 | 20241203 | 150800 | 43237369200 | 23750 | 23750 | 23800 | 23750 | 5339 |
| 237 | 20241203 | 150700 | 43110486100 | 23750 | 23750 | 23800 | 23750 | 2132 |
| 238 | 20241203 | 150600 | 43059824550 | 23800 | 23800 | 23850 | 23750 | 8561 |
| 239 | 20241203 | 150500 | 42856217150 | 23800 | 23800 | 23850 | 23800 | 2680 |
| 240 | 20241203 | 150400 | 42792412500 | 23800 | 23850 | 23850 | 23800 | 4728 |
| 241 | 20241203 | 150300 | 42679849200 | 23850 | 23800 | 23850 | 23800 | 4041 |
| 242 | 20241203 | 150200 | 42583645100 | 23850 | 23800 | 23850 | 23800 | 2668 |
| 243 | 20241203 | 150100 | 42520112800 | 23800 | 23800 | 23850 | 23800 | 2938 |
| 244 | 20241203 | 150000 | 42450118600 | 23800 | 23800 | 23850 | 23800 | 3917 |
| 245 | 20241203 | 145900 | 42356857500 | 23850 | 23750 | 23850 | 23750 | 2757 |
| 246 | 20241203 | 145800 | 42291157500 | 23800 | 23800 | 23850 | 23750 | 2515 |
| 247 | 20241203 | 145700 | 42231285400 | 23800 | 23800 | 23850 | 23750 | 6234 |
| 248 | 20241203 | 145600 | 42082881050 | 23800 | 23850 | 23850 | 23800 | 3185 |
| 249 | 20241203 | 145500 | 42006997350 | 23800 | 23800 | 23850 | 23800 | 3394 |
| 250 | 20241203 | 145400 | 41926125550 | 23850 | 23900 | 23900 | 23800 | 8921 |
| 251 | 20241203 | 145300 | 41713359700 | 23850 | 23850 | 23900 | 23800 | 4165 |
| 252 | 20241203 | 145200 | 41613968950 | 23850 | 23800 | 23850 | 23750 | 14486 |
| 253 | 20241203 | 145100 | 41269027700 | 23750 | 23800 | 23800 | 23750 | 10442 |
| 254 | 20241203 | 145000 | 41020976600 | 23750 | 23750 | 23800 | 23750 | 3165 |
| 255 | 20241203 | 144900 | 40945743750 | 23800 | 23800 | 23800 | 23750 | 2911 |
| 256 | 20241203 | 144800 | 40876542500 | 23800 | 23750 | 23800 | 23750 | 4923 |
| 257 | 20241203 | 144700 | 40759558250 | 23800 | 23750 | 23800 | 23750 | 3312 |
| 258 | 20241203 | 144600 | 40680847650 | 23750 | 23750 | 23800 | 23750 | 9311 |
| 259 | 20241203 | 144500 | 40459649150 | 23750 | 23800 | 23850 | 23750 | 4388 |
| 260 | 20241203 | 144400 | 40355385950 | 23800 | 23800 | 23850 | 23750 | 1843 |
| 261 | 20241203 | 144300 | 40311554400 | 23750 | 23800 | 23850 | 23750 | 2721 |
| 262 | 20241203 | 144200 | 40246773000 | 23800 | 23850 | 23850 | 23800 | 5313 |
| 263 | 20241203 | 144100 | 40120191500 | 23800 | 23850 | 23900 | 23800 | 4578 |
| 264 | 20241203 | 144000 | 40011045000 | 23900 | 23800 | 23900 | 23800 | 2465 |
| 265 | 20241203 | 143900 | 39952282050 | 23850 | 23800 | 23850 | 23800 | 9060 |
| 266 | 20241203 | 143800 | 39736272650 | 23800 | 23800 | 23850 | 23750 | 5561 |
| 267 | 20241203 | 143700 | 39603918600 | 23800 | 23850 | 23850 | 23750 | 4845 |
| 268 | 20241203 | 143600 | 39488650400 | 23800 | 23750 | 23850 | 23750 | 4289 |
| 269 | 20241203 | 143500 | 39386473350 | 23750 | 23800 | 23850 | 23750 | 2299 |
| 270 | 20241203 | 143400 | 39331764450 | 23750 | 23800 | 23850 | 23750 | 7552 |
| 271 | 20241203 | 143300 | 39152023650 | 23800 | 23850 | 23850 | 23800 | 3645 |
| 272 | 20241203 | 143200 | 39065250700 | 23800 | 23800 | 23850 | 23800 | 3277 |
| 273 | 20241203 | 143100 | 38987227450 | 23800 | 23850 | 23850 | 23800 | 5044 |
| 274 | 20241203 | 143000 | 38867147300 | 23800 | 23800 | 23850 | 23800 | 2346 |
| 275 | 20241203 | 142900 | 38811294050 | 23850 | 23800 | 23850 | 23800 | 2003 |
| 276 | 20241203 | 142800 | 38763601750 | 23800 | 23800 | 23850 | 23800 | 2171 |
| 277 | 20241203 | 142700 | 38711892550 | 23800 | 23800 | 23850 | 23800 | 3402 |
| 278 | 20241203 | 142600 | 38630895700 | 23850 | 23800 | 23850 | 23800 | 2065 |
| 279 | 20241203 | 142500 | 38581725750 | 23850 | 23800 | 23850 | 23800 | 1517 |
| 280 | 20241203 | 142400 | 38545595200 | 23800 | 23850 | 23850 | 23800 | 2201 |
| 281 | 20241203 | 142300 | 38493162950 | 23850 | 23800 | 23850 | 23800 | 5262 |
| 282 | 20241203 | 142200 | 38367834500 | 23800 | 23800 | 23850 | 23800 | 3384 |
| 283 | 20241203 | 142100 | 38287290650 | 23850 | 23800 | 23850 | 23800 | 2439 |
| 284 | 20241203 | 142000 | 38229214300 | 23800 | 23850 | 23850 | 23800 | 1481 |
| 285 | 20241203 | 141900 | 38193945250 | 23850 | 23800 | 23850 | 23800 | 1844 |
| 286 | 20241203 | 141800 | 38150030000 | 23800 | 23800 | 23850 | 23800 | 1087 |
| 287 | 20241203 | 141700 | 38124144000 | 23800 | 23850 | 23850 | 23800 | 2021 |
| 288 | 20241203 | 141600 | 38076011750 | 23800 | 23850 | 23850 | 23800 | 1736 |
| 289 | 20241203 | 141500 | 38034669750 | 23850 | 23800 | 23850 | 23800 | 1806 |
| 290 | 20241203 | 141400 | 37991657000 | 23800 | 23800 | 23850 | 23800 | 1537 |
| 291 | 20241203 | 141300 | 37955062050 | 23800 | 23850 | 23850 | 23800 | 1142 |
| 292 | 20241203 | 141200 | 37927850100 | 23800 | 23800 | 23850 | 23800 | 3405 |
| 293 | 20241203 | 141100 | 37846794950 | 23850 | 23800 | 23850 | 23800 | 719 |
| 294 | 20241203 | 141000 | 37829663600 | 23800 | 23800 | 23850 | 23800 | 1913 |
| 295 | 20241203 | 140900 | 37784112750 | 23850 | 23850 | 23850 | 23800 | 2859 |
| 296 | 20241203 | 140800 | 37716044800 | 23850 | 23800 | 23850 | 23800 | 2306 |
| 297 | 20241203 | 140700 | 37661140650 | 23800 | 23750 | 23850 | 23750 | 8828 |
| 298 | 20241203 | 140600 | 37451044850 | 23800 | 23750 | 23800 | 23750 | 2708 |
| 299 | 20241203 | 140500 | 37386630450 | 23750 | 23750 | 23800 | 23750 | 1349 |
| 300 | 20241203 | 140400 | 37354563300 | 23800 | 23800 | 23800 | 23750 | 1674 |
| 301 | 20241203 | 140300 | 37314780750 | 23750 | 23750 | 23800 | 23750 | 1552 |
| 302 | 20241203 | 140200 | 37277897700 | 23750 | 23750 | 23800 | 23750 | 1313 |
| 303 | 20241203 | 140100 | 37246691100 | 23800 | 23750 | 23800 | 23750 | 1200 |
| 304 | 20241203 | 140000 | 37218172550 | 23750 | 23850 | 23850 | 23750 | 15288 |
| 305 | 20241203 | 135900 | 36854379400 | 23800 | 23850 | 23850 | 23800 | 1475 |
| 306 | 20241203 | 135800 | 36819242150 | 23850 | 23800 | 23850 | 23800 | 2340 |
| 307 | 20241203 | 135700 | 36763521200 | 23850 | 23850 | 23850 | 23800 | 2340 |
| 308 | 20241203 | 135600 | 36707748400 | 23800 | 23850 | 23850 | 23800 | 1176 |
| 309 | 20241203 | 135500 | 36679722550 | 23850 | 23850 | 23850 | 23800 | 1795 |
| 310 | 20241203 | 135400 | 36636955650 | 23800 | 23800 | 23850 | 23800 | 1445 |
| 311 | 20241203 | 135300 | 36602530750 | 23850 | 23800 | 23850 | 23800 | 2244 |
| 312 | 20241203 | 135200 | 36549038150 | 23800 | 23850 | 23850 | 23800 | 1765 |
| 313 | 20241203 | 135100 | 36506985250 | 23850 | 23800 | 23850 | 23800 | 2578 |
| 314 | 20241203 | 135000 | 36445532200 | 23850 | 23850 | 23850 | 23800 | 1288 |
| 315 | 20241203 | 134900 | 36414838650 | 23800 | 23800 | 23850 | 23800 | 2155 |
| 316 | 20241203 | 134800 | 36363468900 | 23850 | 23850 | 23850 | 23800 | 1801 |
| 317 | 20241203 | 134700 | 36320547600 | 23850 | 23800 | 23850 | 23800 | 1973 |
| 318 | 20241203 | 134600 | 36273523950 | 23800 | 23800 | 23850 | 23800 | 2163 |
| 319 | 20241203 | 134500 | 36221960500 | 23850 | 23850 | 23850 | 23800 | 1337 |
| 320 | 20241203 | 134400 | 36190102050 | 23800 | 23800 | 23850 | 23800 | 4237 |
| 321 | 20241203 | 134300 | 36089165900 | 23850 | 23800 | 23850 | 23800 | 1236 |
| 322 | 20241203 | 134200 | 36059713950 | 23850 | 23850 | 23850 | 23800 | 1209 |
| 323 | 20241203 | 134100 | 36030907750 | 23800 | 23800 | 23850 | 23800 | 3435 |
| 324 | 20241203 | 134000 | 35949020250 | 23800 | 23800 | 23850 | 23800 | 2293 |
| 325 | 20241203 | 133900 | 35894364000 | 23850 | 23800 | 23850 | 23800 | 2225 |
| 326 | 20241203 | 133800 | 35841328800 | 23800 | 23800 | 23850 | 23800 | 2289 |
| 327 | 20241203 | 133700 | 35786765150 | 23850 | 23800 | 23850 | 23800 | 1881 |
| 328 | 20241203 | 133600 | 35741958950 | 23850 | 23800 | 23900 | 23800 | 2367 |
| 329 | 20241203 | 133500 | 35685505800 | 23800 | 23800 | 23850 | 23800 | 1321 |
| 330 | 20241203 | 133400 | 35654038300 | 23850 | 23850 | 23850 | 23800 | 2249 |
| 331 | 20241203 | 133300 | 35600426350 | 23800 | 23850 | 23850 | 23800 | 1414 |
| 332 | 20241203 | 133200 | 35566726450 | 23850 | 23800 | 23850 | 23800 | 3123 |
| 333 | 20241203 | 133100 | 35492269400 | 23850 | 23850 | 23850 | 23800 | 1419 |
| 334 | 20241203 | 133000 | 35458463800 | 23850 | 23800 | 23850 | 23750 | 7882 |
| 335 | 20241203 | 132900 | 35270848400 | 23750 | 23800 | 23800 | 23750 | 1829 |
| 336 | 20241203 | 132800 | 35227369150 | 23800 | 23750 | 23800 | 23750 | 8874 |
| 337 | 20241203 | 132700 | 35016195250 | 23800 | 23800 | 23800 | 23750 | 2378 |
| 338 | 20241203 | 132600 | 34959683800 | 23750 | 23750 | 23800 | 23700 | 15647 |
| 339 | 20241203 | 132500 | 34588102400 | 23750 | 23750 | 23750 | 23700 | 1928 |
| 340 | 20241203 | 132400 | 34542358800 | 23750 | 23750 | 23750 | 23700 | 1999 |
| 341 | 20241203 | 132300 | 34494931500 | 23700 | 23750 | 23750 | 23700 | 4217 |
| 342 | 20241203 | 132200 | 34394828950 | 23700 | 23750 | 23750 | 23700 | 1360 |
| 343 | 20241203 | 132100 | 34362560400 | 23750 | 23700 | 23750 | 23700 | 2898 |
| 344 | 20241203 | 132000 | 34293788300 | 23750 | 23750 | 23750 | 23700 | 1381 |
| 345 | 20241203 | 131900 | 34261024600 | 23700 | 23750 | 23750 | 23700 | 1736 |
| 346 | 20241203 | 131800 | 34219852800 | 23700 | 23700 | 23750 | 23700 | 1558 |
| 347 | 20241203 | 131700 | 34182895650 | 23700 | 23700 | 23750 | 23700 | 1751 |
| 348 | 20241203 | 131600 | 34141371450 | 23700 | 23650 | 23750 | 23650 | 13736 |
| 349 | 20241203 | 131500 | 33815849950 | 23700 | 23700 | 23750 | 23650 | 1746 |
| 350 | 20241203 | 131400 | 33774464700 | 23700 | 23650 | 23750 | 23650 | 2357 |
| 351 | 20241203 | 131300 | 33718629350 | 23700 | 23700 | 23750 | 23650 | 29257 |
| 352 | 20241203 | 131200 | 33025289500 | 23750 | 23700 | 23750 | 23700 | 5692 |
| 353 | 20241203 | 131100 | 32890361550 | 23750 | 23700 | 23750 | 23700 | 2574 |
| 354 | 20241203 | 131000 | 32829323200 | 23700 | 23700 | 23750 | 23700 | 1446 |
| 355 | 20241203 | 130900 | 32795015300 | 23700 | 23700 | 23750 | 23700 | 1175 |
| 356 | 20241203 | 130800 | 32767154450 | 23700 | 23700 | 23750 | 23700 | 1323 |
| 357 | 20241203 | 130700 | 32735768500 | 23700 | 23700 | 23750 | 23700 | 1696 |
| 358 | 20241203 | 130600 | 32695553100 | 23700 | 23700 | 23750 | 23700 | 1706 |
| 359 | 20241203 | 130500 | 32655106350 | 23750 | 23700 | 23750 | 23700 | 1862 |
| 360 | 20241203 | 130400 | 32610949900 | 23700 | 23700 | 23750 | 23700 | 2233 |
| 361 | 20241203 | 130300 | 32557986700 | 23750 | 23750 | 23750 | 23700 | 5454 |
| 362 | 20241203 | 130200 | 32428549900 | 23700 | 23700 | 23750 | 23700 | 1582 |
| 363 | 20241203 | 130100 | 32391036600 | 23700 | 23700 | 23750 | 23700 | 1382 |
| 364 | 20241203 | 130000 | 32358252850 | 23700 | 23750 | 23750 | 23700 | 942 |
| 365 | 20241203 | 125900 | 32335912400 | 23700 | 23750 | 23750 | 23700 | 1115 |
| 366 | 20241203 | 125800 | 32309464900 | 23700 | 23750 | 23750 | 23700 | 2903 |
| 367 | 20241203 | 125700 | 32240582050 | 23700 | 23750 | 23750 | 23700 | 1001 |
| 368 | 20241203 | 125600 | 32216847050 | 23750 | 23750 | 23750 | 23700 | 645 |
| 369 | 20241203 | 125500 | 32201542400 | 23700 | 23700 | 23750 | 23700 | 712 |
| 370 | 20241203 | 125400 | 32184656450 | 23700 | 23700 | 23750 | 23700 | 759 |
| 371 | 20241203 | 125300 | 32166659750 | 23700 | 23700 | 23750 | 23700 | 1288 |
| 372 | 20241203 | 125200 | 32136096850 | 23750 | 23750 | 23750 | 23700 | 688 |
| 373 | 20241203 | 125100 | 32119780050 | 23700 | 23650 | 23750 | 23650 | 4663 |
| 374 | 20241203 | 125000 | 32009272250 | 23700 | 23650 | 23700 | 23650 | 1824 |
| 375 | 20241203 | 124900 | 31966083550 | 23650 | 23700 | 23700 | 23650 | 1711 |
| 376 | 20241203 | 124800 | 31925560850 | 23700 | 23700 | 23700 | 23650 | 838 |
| 377 | 20241203 | 124700 | 31905720000 | 23700 | 23700 | 23700 | 23650 | 2287 |
| 378 | 20241203 | 124600 | 31851576400 | 23650 | 23650 | 23700 | 23650 | 1469 |
| 379 | 20241203 | 124500 | 31816810900 | 23700 | 23650 | 23700 | 23650 | 1518 |
| 380 | 20241203 | 124400 | 31780907850 | 23700 | 23650 | 23700 | 23650 | 982 |
| 381 | 20241203 | 124300 | 31757660650 | 23650 | 23650 | 23700 | 23650 | 16567 |
| 382 | 20241203 | 124200 | 31365779500 | 23700 | 23700 | 23700 | 23650 | 986 |
| 383 | 20241203 | 124100 | 31342436400 | 23700 | 23700 | 23700 | 23650 | 6041 |
| 384 | 20241203 | 124000 | 31199443950 | 23700 | 23700 | 23700 | 23650 | 3640 |
| 385 | 20241203 | 123900 | 31113262800 | 23650 | 23650 | 23700 | 23650 | 1980 |
| 386 | 20241203 | 123800 | 31066386000 | 23700 | 23700 | 23700 | 23650 | 6025 |
| 387 | 20241203 | 123700 | 30923868550 | 23700 | 23650 | 23700 | 23650 | 1568 |
| 388 | 20241203 | 123600 | 30886773200 | 23700 | 23700 | 23700 | 23650 | 1627 |
| 389 | 20241203 | 123500 | 30848280250 | 23650 | 23650 | 23700 | 23650 | 2350 |
| 390 | 20241203 | 123400 | 30792663400 | 23650 | 23650 | 23700 | 23650 | 1469 |
| 391 | 20241203 | 123300 | 30757909800 | 23650 | 23650 | 23700 | 23650 | 2048 |
| 392 | 20241203 | 123200 | 30709468450 | 23700 | 23650 | 23700 | 23650 | 2482 |
| 393 | 20241203 | 123100 | 30650748600 | 23650 | 23650 | 23700 | 23650 | 1343 |
| 394 | 20241203 | 123000 | 30618973750 | 23650 | 23650 | 23700 | 23650 | 852 |
| 395 | 20241203 | 122900 | 30598816100 | 23650 | 23650 | 23700 | 23650 | 2037 |
| 396 | 20241203 | 122800 | 30550618650 | 23700 | 23650 | 23700 | 23650 | 538 |
| 397 | 20241203 | 122700 | 30537888650 | 23650 | 23700 | 23700 | 23650 | 5877 |
| 398 | 20241203 | 122600 | 30398778800 | 23650 | 23650 | 23700 | 23650 | 1767 |
| 399 | 20241203 | 122500 | 30356954100 | 23700 | 23650 | 23700 | 23650 | 729 |
| 400 | 20241203 | 122400 | 30339706250 | 23650 | 23650 | 23700 | 23650 | 2919 |
| 401 | 20241203 | 122300 | 30270649900 | 23700 | 23650 | 23700 | 23650 | 1817 |
| 402 | 20241203 | 122200 | 30227662500 | 23650 | 23650 | 23700 | 23650 | 1895 |
| 403 | 20241203 | 122100 | 30182834300 | 23700 | 23700 | 23700 | 23650 | 537 |
| 404 | 20241203 | 122000 | 30170121500 | 23700 | 23700 | 23700 | 23650 | 1560 |
| 405 | 20241203 | 121900 | 30133170850 | 23650 | 23700 | 23700 | 23650 | 742 |
| 406 | 20241203 | 121800 | 30115616700 | 23650 | 23650 | 23700 | 23600 | 8947 |
| 407 | 20241203 | 121700 | 29904027800 | 23600 | 23650 | 23650 | 23600 | 1455 |
| 408 | 20241203 | 121600 | 29869667100 | 23600 | 23600 | 23650 | 23600 | 916 |
| 409 | 20241203 | 121500 | 29848038500 | 23650 | 23650 | 23650 | 23600 | 731 |
| 410 | 20241203 | 121400 | 29830783900 | 23600 | 23650 | 23650 | 23600 | 2119 |
| 411 | 20241203 | 121300 | 29780728800 | 23650 | 23650 | 23650 | 23600 | 1190 |
| 412 | 20241203 | 121200 | 29752601950 | 23650 | 23650 | 23650 | 23550 | 24871 |
| 413 | 20241203 | 121100 | 29166103900 | 23650 | 23650 | 23650 | 23600 | 34962 |
| 414 | 20241203 | 121000 | 28340660950 | 23650 | 23700 | 23700 | 23650 | 15253 |
| 415 | 20241203 | 120900 | 27979917300 | 23650 | 23650 | 23700 | 23650 | 2953 |
| 416 | 20241203 | 120800 | 27910013950 | 23700 | 23700 | 23700 | 23650 | 1134 |
| 417 | 20241203 | 120700 | 27883164600 | 23700 | 23700 | 23700 | 23650 | 1763 |
| 418 | 20241203 | 120600 | 27841421050 | 23700 | 23650 | 23700 | 23650 | 994 |
| 419 | 20241203 | 120500 | 27817909450 | 23650 | 23800 | 23800 | 23650 | 23688 |
| 420 | 20241203 | 120400 | 27256400150 | 23750 | 23750 | 23800 | 23750 | 712 |
| 421 | 20241203 | 120300 | 27239485050 | 23750 | 23750 | 23800 | 23750 | 2222 |
| 422 | 20241203 | 120200 | 27186704700 | 23750 | 23750 | 23800 | 23700 | 70395 |
| 423 | 20241203 | 120100 | 25516545800 | 23750 | 23800 | 23800 | 23750 | 718 |
| 424 | 20241203 | 120000 | 25499474600 | 23800 | 23750 | 23800 | 23750 | 1266 |
| 425 | 20241203 | 115900 | 25469373300 | 23800 | 23750 | 23800 | 23750 | 1252 |
| 426 | 20241203 | 115800 | 25439619500 | 23750 | 23800 | 23800 | 23750 | 846 |
| 427 | 20241203 | 115700 | 25419514200 | 23750 | 23800 | 23800 | 23750 | 1274 |
| 428 | 20241203 | 115600 | 25389236250 | 23750 | 23800 | 23800 | 23750 | 1349 |
| 429 | 20241203 | 115500 | 25357153200 | 23750 | 23800 | 23850 | 23750 | 6466 |
| 430 | 20241203 | 115400 | 25203276350 | 23800 | 23800 | 23850 | 23800 | 1502 |
| 431 | 20241203 | 115300 | 25167511750 | 23800 | 23800 | 23850 | 23800 | 7251 |
| 432 | 20241203 | 115200 | 24994895200 | 23800 | 23800 | 23850 | 23800 | 3496 |
| 433 | 20241203 | 115100 | 24911594150 | 23800 | 23800 | 23850 | 23800 | 784 |
| 434 | 20241203 | 115000 | 24892922400 | 23850 | 23850 | 23850 | 23800 | 698 |
| 435 | 20241203 | 114900 | 24876295600 | 23850 | 23800 | 23850 | 23800 | 1512 |
| 436 | 20241203 | 114800 | 24840267250 | 23850 | 23800 | 23850 | 23800 | 11866 |
| 437 | 20241203 | 114700 | 24557774000 | 23850 | 23800 | 23850 | 23800 | 888 |
| 438 | 20241203 | 114600 | 24536627800 | 23800 | 23850 | 23850 | 23800 | 668 |
| 439 | 20241203 | 114500 | 24520722100 | 23800 | 23800 | 23850 | 23800 | 1563 |
| 440 | 20241203 | 114400 | 24483473750 | 23850 | 23850 | 23850 | 23800 | 930 |
| 441 | 20241203 | 114300 | 24461322050 | 23850 | 23800 | 23850 | 23750 | 24721 |
| 442 | 20241203 | 114200 | 23872607050 | 23800 | 23800 | 23800 | 23750 | 1290 |
| 443 | 20241203 | 114100 | 23841955500 | 23750 | 23750 | 23800 | 23750 | 2619 |
| 444 | 20241203 | 114000 | 23779700900 | 23750 | 23800 | 23800 | 23750 | 13016 |
| 445 | 20241203 | 113900 | 23470530150 | 23800 | 23750 | 23800 | 23750 | 1448 |
| 446 | 20241203 | 113800 | 23436107300 | 23750 | 23750 | 23800 | 23750 | 1706 |
| 447 | 20241203 | 113700 | 23395553850 | 23750 | 23750 | 23800 | 23750 | 1700 |
| 448 | 20241203 | 113600 | 23355162100 | 23750 | 23750 | 23800 | 23750 | 1366 |
| 449 | 20241203 | 113500 | 23322699300 | 23750 | 23800 | 23800 | 23750 | 966 |
| 450 | 20241203 | 113400 | 23299743850 | 23750 | 23750 | 23800 | 23750 | 1668 |
| 451 | 20241203 | 113300 | 23260123750 | 23750 | 23750 | 23800 | 23750 | 2481 |
| 452 | 20241203 | 113200 | 23201119850 | 23800 | 23750 | 23800 | 23750 | 989 |
| 453 | 20241203 | 113100 | 23177621350 | 23800 | 23800 | 23800 | 23750 | 1254 |
| 454 | 20241203 | 113000 | 23147833800 | 23750 | 23750 | 23800 | 23750 | 1128 |
| 455 | 20241203 | 112900 | 23121015900 | 23750 | 23800 | 23800 | 23750 | 2270 |
| 456 | 20241203 | 112800 | 23067091050 | 23750 | 23800 | 23800 | 23750 | 3019 |
| 457 | 20241203 | 112700 | 22995273450 | 23800 | 23750 | 23800 | 23750 | 3236 |
| 458 | 20241203 | 112600 | 22918401000 | 23800 | 23750 | 23800 | 23750 | 6605 |
| 459 | 20241203 | 112500 | 22761294550 | 23750 | 23750 | 23800 | 23750 | 8720 |
| 460 | 20241203 | 112400 | 22554100650 | 23800 | 23750 | 23800 | 23750 | 4464 |
| 461 | 20241203 | 112300 | 22448049650 | 23750 | 23750 | 23800 | 23750 | 6993 |
| 462 | 20241203 | 112200 | 22281909700 | 23800 | 23800 | 23850 | 23750 | 20186 |
| 463 | 20241203 | 112100 | 21801671250 | 23850 | 23800 | 23850 | 23800 | 4821 |
| 464 | 20241203 | 112000 | 21686913700 | 23850 | 23800 | 23850 | 23800 | 3944 |
| 465 | 20241203 | 111900 | 21593016700 | 23800 | 23800 | 23850 | 23800 | 14654 |
| 466 | 20241203 | 111800 | 21244165500 | 23800 | 23850 | 23850 | 23800 | 2691 |
| 467 | 20241203 | 111700 | 21180107950 | 23800 | 23800 | 23850 | 23800 | 10491 |
| 468 | 20241203 | 111600 | 20930343900 | 23850 | 23850 | 23900 | 23800 | 20683 |
| 469 | 20241203 | 111500 | 20437093700 | 23850 | 23850 | 23900 | 23850 | 2864 |
| 470 | 20241203 | 111400 | 20368760800 | 23850 | 23850 | 23900 | 23850 | 1160 |
| 471 | 20241203 | 111300 | 20341089750 | 23900 | 23850 | 23900 | 23850 | 3158 |
| 472 | 20241203 | 111200 | 20265729700 | 23850 | 23850 | 23900 | 23850 | 7081 |
| 473 | 20241203 | 111100 | 20096785400 | 23850 | 23850 | 23900 | 23850 | 2464 |
| 474 | 20241203 | 111000 | 20037998400 | 23850 | 23900 | 23900 | 23850 | 3482 |
| 475 | 20241203 | 110900 | 19954937950 | 23850 | 23900 | 23950 | 23850 | 6392 |
| 476 | 20241203 | 110800 | 19802183200 | 23900 | 23900 | 23950 | 23900 | 22725 |
| 477 | 20241203 | 110700 | 19259044700 | 23900 | 23950 | 23950 | 23900 | 1548 |
| 478 | 20241203 | 110600 | 19222043000 | 23900 | 23950 | 23950 | 23900 | 1757 |
| 479 | 20241203 | 110500 | 19180034750 | 23900 | 23900 | 23950 | 23900 | 5713 |
| 480 | 20241203 | 110400 | 19043434400 | 23950 | 23900 | 23950 | 23900 | 1505 |
| 481 | 20241203 | 110300 | 19007432350 | 23900 | 23900 | 23950 | 23900 | 2484 |
| 482 | 20241203 | 110200 | 18947992300 | 23950 | 23900 | 23950 | 23900 | 1378 |
| 483 | 20241203 | 110100 | 18915032100 | 23900 | 23900 | 23950 | 23900 | 1671 |
| 484 | 20241203 | 110000 | 18875088150 | 23950 | 23900 | 23950 | 23900 | 1951 |
| 485 | 20241203 | 105900 | 18828420900 | 23900 | 23900 | 23950 | 23900 | 1997 |
| 486 | 20241203 | 105800 | 18780688200 | 23900 | 23900 | 23950 | 23900 | 2392 |
| 487 | 20241203 | 105700 | 18723511000 | 23900 | 23900 | 23950 | 23900 | 1663 |
| 488 | 20241203 | 105600 | 18683755100 | 23900 | 23900 | 23950 | 23900 | 1442 |
| 489 | 20241203 | 105500 | 18649275450 | 23900 | 23900 | 23950 | 23900 | 9132 |
| 490 | 20241203 | 105400 | 18431014100 | 23950 | 23950 | 23950 | 23900 | 1049 |
| 491 | 20241203 | 105300 | 18405922050 | 23950 | 23900 | 23950 | 23900 | 1009 |
| 492 | 20241203 | 105200 | 18381790750 | 23900 | 23900 | 23950 | 23900 | 1826 |
| 493 | 20241203 | 105100 | 18338087350 | 23900 | 23900 | 23950 | 23900 | 1095 |
| 494 | 20241203 | 105000 | 18311897450 | 23900 | 23900 | 23950 | 23900 | 2229 |
| 495 | 20241203 | 104900 | 18258540300 | 23900 | 23900 | 23950 | 23900 | 1630 |
| 496 | 20241203 | 104800 | 18219566500 | 23900 | 23900 | 23950 | 23900 | 7770 |
| 497 | 20241203 | 104700 | 18033754900 | 23900 | 23950 | 24000 | 23900 | 9137 |
| 498 | 20241203 | 104600 | 17814922550 | 23950 | 23950 | 24000 | 23950 | 1533 |
| 499 | 20241203 | 104500 | 17778201600 | 23950 | 23950 | 24000 | 23900 | 13714 |
| 500 | 20241203 | 104400 | 17449744850 | 23950 | 23950 | 24000 | 23950 | 8290 |
| 501 | 20241203 | 104300 | 17251181950 | 24000 | 23950 | 24000 | 23950 | 1919 |
| 502 | 20241203 | 104200 | 17205180250 | 23950 | 23950 | 24000 | 23950 | 1455 |
| 503 | 20241203 | 104100 | 17170301000 | 23950 | 23950 | 24000 | 23950 | 849 |
| 504 | 20241203 | 104000 | 17149963750 | 24000 | 23950 | 24000 | 23950 | 1321 |
| 505 | 20241203 | 103900 | 17118312000 | 23950 | 23950 | 24000 | 23950 | 3073 |
| 506 | 20241203 | 103800 | 17044666000 | 23950 | 23950 | 24000 | 23950 | 698 |
| 507 | 20241203 | 103700 | 17027938300 | 23950 | 24000 | 24000 | 23950 | 3600 |
| 508 | 20241203 | 103600 | 16941714550 | 23950 | 23950 | 24000 | 23950 | 2059 |
| 509 | 20241203 | 103500 | 16892380700 | 23950 | 23950 | 24000 | 23950 | 4249 |
| 510 | 20241203 | 103400 | 16790613600 | 24000 | 23950 | 24000 | 23950 | 7252 |
| 511 | 20241203 | 103300 | 16616919150 | 24000 | 23950 | 24000 | 23950 | 1442 |
| 512 | 20241203 | 103200 | 16582363050 | 23950 | 24000 | 24050 | 23950 | 1860 |
| 513 | 20241203 | 103100 | 16537732250 | 24000 | 24000 | 24050 | 23950 | 39275 |
| 514 | 20241203 | 103000 | 15595021650 | 23950 | 24000 | 24000 | 23950 | 2027 |
| 515 | 20241203 | 102900 | 15546404250 | 24000 | 23950 | 24000 | 23950 | 2432 |
| 516 | 20241203 | 102800 | 15488128500 | 23950 | 23950 | 24000 | 23950 | 2083 |
| 517 | 20241203 | 102700 | 15438168550 | 24000 | 23950 | 24000 | 23950 | 4090 |
| 518 | 20241203 | 102600 | 15340041850 | 23950 | 23950 | 24000 | 23950 | 2480 |
| 519 | 20241203 | 102500 | 15280635550 | 23950 | 23950 | 24000 | 23950 | 2905 |
| 520 | 20241203 | 102400 | 15210966000 | 23950 | 23950 | 24000 | 23950 | 5776 |
| 521 | 20241203 | 102300 | 15072427300 | 24000 | 24000 | 24000 | 23950 | 1390 |
| 522 | 20241203 | 102200 | 15039126200 | 24000 | 24000 | 24000 | 23950 | 1460 |
| 523 | 20241203 | 102100 | 15004143300 | 23950 | 23950 | 24000 | 23950 | 2245 |
| 524 | 20241203 | 102000 | 14950359550 | 23950 | 23950 | 24000 | 23950 | 2163 |
| 525 | 20241203 | 101900 | 14898554850 | 23950 | 23950 | 24000 | 23950 | 1185 |
| 526 | 20241203 | 101800 | 14870151300 | 24000 | 23950 | 24000 | 23950 | 5813 |
| 527 | 20241203 | 101700 | 14730847650 | 23950 | 23950 | 24000 | 23950 | 572 |
| 528 | 20241203 | 101600 | 14717141400 | 24000 | 23950 | 24000 | 23950 | 981 |
| 529 | 20241203 | 101500 | 14693645950 | 23950 | 23950 | 24000 | 23900 | 7494 |
| 530 | 20241203 | 101400 | 14514158200 | 23950 | 23900 | 23950 | 23900 | 2324 |
| 531 | 20241203 | 101300 | 14458548150 | 23900 | 23950 | 23950 | 23900 | 1126 |
| 532 | 20241203 | 101200 | 14431628400 | 23950 | 23900 | 23950 | 23900 | 2040 |
| 533 | 20241203 | 101100 | 14382855150 | 23950 | 23950 | 23950 | 23900 | 885 |
| 534 | 20241203 | 101000 | 14361696550 | 23950 | 23900 | 23950 | 23900 | 1238 |
| 535 | 20241203 | 100900 | 14332103550 | 23900 | 23900 | 23950 | 23900 | 2066 |
| 536 | 20241203 | 100800 | 14282715300 | 23900 | 23900 | 23950 | 23900 | 2522 |
| 537 | 20241203 | 100700 | 14222423400 | 23950 | 23950 | 23950 | 23900 | 2748 |
| 538 | 20241203 | 100600 | 14156736300 | 23950 | 24000 | 24000 | 23850 | 41488 |
| 539 | 20241203 | 100500 | 13164158800 | 24000 | 24050 | 24050 | 23950 | 8734 |
| 540 | 20241203 | 100400 | 12954634600 | 24050 | 24050 | 24050 | 24000 | 4883 |
| 541 | 20241203 | 100300 | 12837266900 | 24050 | 24000 | 24050 | 24000 | 2179 |
| 542 | 20241203 | 100200 | 12784897500 | 24000 | 24050 | 24050 | 24000 | 992 |
| 543 | 20241203 | 100100 | 12761076000 | 24000 | 24000 | 24050 | 24000 | 4120 |
| 544 | 20241203 | 100000 | 12662195750 | 24000 | 23950 | 24000 | 23950 | 1656 |
| 545 | 20241203 | 095900 | 12622479350 | 24000 | 23950 | 24000 | 23950 | 6577 |
| 546 | 20241203 | 095800 | 12464923400 | 23950 | 23950 | 24000 | 23950 | 2903 |
| 547 | 20241203 | 095700 | 12395370550 | 24000 | 24000 | 24050 | 23950 | 9655 |
| 548 | 20241203 | 095600 | 12163680150 | 24000 | 24050 | 24050 | 24000 | 5034 |
| 549 | 20241203 | 095500 | 12042712850 | 24000 | 24000 | 24050 | 24000 | 14737 |
| 550 | 20241203 | 095400 | 11688910600 | 24000 | 24050 | 24050 | 24000 | 13214 |
| 551 | 20241203 | 095300 | 11371757800 | 24050 | 24050 | 24100 | 24000 | 6421 |
| 552 | 20241203 | 095200 | 11217343500 | 24050 | 24150 | 24150 | 24050 | 9697 |
| 553 | 20241203 | 095100 | 10983648400 | 24150 | 24100 | 24150 | 24100 | 863 |
| 554 | 20241203 | 095000 | 10962825550 | 24100 | 24150 | 24200 | 24100 | 11009 |
| 555 | 20241203 | 094900 | 10697025000 | 24200 | 24150 | 24200 | 24150 | 138 |
| 556 | 20241203 | 094800 | 10693692100 | 24200 | 24150 | 24200 | 24100 | 2990 |
| 557 | 20241203 | 094700 | 10621498650 | 24150 | 24150 | 24150 | 24100 | 1765 |
| 558 | 20241203 | 094600 | 10578874000 | 24150 | 24200 | 24250 | 24150 | 13826 |
| 559 | 20241203 | 094500 | 10244710200 | 24250 | 24150 | 24250 | 24100 | 16782 |
| 560 | 20241203 | 094400 | 9839129250 | 24100 | 24200 | 24200 | 24100 | 12625 |
| 561 | 20241203 | 094300 | 9534058400 | 24250 | 24150 | 24250 | 24150 | 5738 |
| 562 | 20241203 | 094200 | 9395200850 | 24200 | 24250 | 24250 | 24150 | 23944 |
| 563 | 20241203 | 094100 | 8815800300 | 24250 | 24250 | 24250 | 24200 | 10187 |
| 564 | 20241203 | 094000 | 8568774900 | 24250 | 24250 | 24250 | 24200 | 2977 |
| 565 | 20241203 | 093900 | 8496601450 | 24250 | 24250 | 24250 | 24200 | 2467 |
| 566 | 20241203 | 093800 | 8436784200 | 24250 | 24250 | 24250 | 24200 | 2188 |
| 567 | 20241203 | 093700 | 8383750600 | 24200 | 24200 | 24250 | 24200 | 4068 |
| 568 | 20241203 | 093600 | 8285206150 | 24250 | 24250 | 24250 | 24200 | 3797 |
| 569 | 20241203 | 093500 | 8193134350 | 24250 | 24250 | 24250 | 24200 | 865 |
| 570 | 20241203 | 093400 | 8172169100 | 24250 | 24250 | 24250 | 24200 | 2341 |
| 571 | 20241203 | 093300 | 8115487550 | 24200 | 24200 | 24250 | 24200 | 2904 |
| 572 | 20241203 | 093200 | 8045150550 | 24250 | 24200 | 24250 | 24150 | 26877 |
| 573 | 20241203 | 093100 | 7394595350 | 24200 | 24200 | 24200 | 24150 | 7000 |
| 574 | 20241203 | 093000 | 7225386050 | 24200 | 24150 | 24200 | 24100 | 27080 |
| 575 | 20241203 | 092900 | 6571131550 | 24100 | 24150 | 24150 | 24100 | 1189 |
| 576 | 20241203 | 092800 | 6542449750 | 24150 | 24150 | 24150 | 24100 | 5713 |
| 577 | 20241203 | 092700 | 6404676700 | 24150 | 24150 | 24150 | 24100 | 811 |
| 578 | 20241203 | 092600 | 6385108200 | 24100 | 24150 | 24150 | 24100 | 1706 |
| 579 | 20241203 | 092500 | 6343955500 | 24100 | 24100 | 24150 | 24100 | 1950 |
| 580 | 20241203 | 092400 | 6296957650 | 24100 | 24100 | 24150 | 24100 | 3143 |
| 581 | 20241203 | 092300 | 6221201300 | 24100 | 24200 | 24200 | 24100 | 6988 |
| 582 | 20241203 | 092200 | 6052708600 | 24200 | 24200 | 24200 | 24100 | 39101 |
| 583 | 20241203 | 092100 | 5108001350 | 24200 | 24200 | 24200 | 24150 | 5293 |
| 584 | 20241203 | 092000 | 4980149150 | 24200 | 24200 | 24200 | 24150 | 5167 |
| 585 | 20241203 | 091900 | 4855196150 | 24200 | 24200 | 24200 | 24150 | 3835 |
| 586 | 20241203 | 091800 | 4762404550 | 24200 | 24150 | 24200 | 24150 | 5023 |
| 587 | 20241203 | 091700 | 4640860050 | 24150 | 24150 | 24200 | 24150 | 958 |
| 588 | 20241203 | 091600 | 4617723750 | 24200 | 24200 | 24200 | 24150 | 9829 |
| 589 | 20241203 | 091500 | 4380310900 | 24200 | 24100 | 24200 | 24050 | 22310 |
| 590 | 20241203 | 091400 | 3841895300 | 24100 | 24100 | 24100 | 24050 | 3667 |
| 591 | 20241203 | 091300 | 3753547650 | 24100 | 24000 | 24100 | 24000 | 4364 |
| 592 | 20241203 | 091200 | 3648506400 | 24050 | 24050 | 24050 | 24000 | 2180 |
| 593 | 20241203 | 091100 | 3596085400 | 24000 | 24050 | 24050 | 24000 | 11722 |
| 594 | 20241203 | 091000 | 3314721650 | 24050 | 24050 | 24050 | 24000 | 3026 |
| 595 | 20241203 | 090900 | 3241949150 | 24050 | 24000 | 24050 | 23950 | 12409 |
| 596 | 20241203 | 090800 | 2944110000 | 24000 | 24000 | 24000 | 23950 | 3922 |
| 597 | 20241203 | 090700 | 2849992450 | 24000 | 23900 | 24000 | 23900 | 10896 |
| 598 | 20241203 | 090600 | 2588910750 | 23950 | 23900 | 23950 | 23900 | 4860 |
| 599 | 20241203 | 090500 | 2472689850 | 23900 | 23900 | 23950 | 23850 | 28219 |
| 600 | 20241203 | 090400 | 1798202150 | 23900 | 24000 | 24050 | 23900 | 14970 |
| 601 | 20241203 | 090300 | 1439269100 | 24050 | 23950 | 24050 | 23950 | 12152 |
| 602 | 20241203 | 090200 | 1147315850 | 23950 | 24050 | 24050 | 23950 | 6543 |
| 603 | 20241203 | 090100 | 990312500 | 24050 | 23950 | 24050 | 23900 | 9487 |
| 604 | 20241203 | 090000 | 763037450 | 23900 | 24100 | 24100 | 23900 | 31621 |