34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 191400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 3 | 20241203 | 191300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20241203 | 191200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20241203 | 191100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20241203 | 191000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20241203 | 190900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20241203 | 190800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20241203 | 190700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20241203 | 190600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20241203 | 190500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20241203 | 190400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20241203 | 190300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20241203 | 190200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20241203 | 190100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20241203 | 190000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20241203 | 185900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20241203 | 185800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20241203 | 185700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20241203 | 185600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20241203 | 185500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20241203 | 185400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20241203 | 185300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20241203 | 185200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20241203 | 185100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20241203 | 185000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20241203 | 184900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20241203 | 184800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20241203 | 184700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20241203 | 184600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20241203 | 184500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20241203 | 184400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 33 | 20241203 | 184300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20241203 | 184200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20241203 | 184100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20241203 | 184000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20241203 | 183900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20241203 | 183800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20241203 | 183700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20241203 | 183600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20241203 | 183500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20241203 | 183400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20241203 | 183300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20241203 | 183200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20241203 | 183100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20241203 | 183000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20241203 | 182900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20241203 | 182800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20241203 | 182700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20241203 | 182600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20241203 | 182500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20241203 | 182400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20241203 | 182300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20241203 | 182200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20241203 | 182100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20241203 | 182000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20241203 | 181900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20241203 | 181800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20241203 | 181700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20241203 | 181600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20241203 | 181500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20241203 | 181400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 63 | 20241203 | 181300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20241203 | 181200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20241203 | 181100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20241203 | 181000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20241203 | 180900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20241203 | 180800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20241203 | 180700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20241203 | 180600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20241203 | 180500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20241203 | 180400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20241203 | 180300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20241203 | 180200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20241203 | 180100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20241203 | 180000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20241203 | 175900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20241203 | 175800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20241203 | 175700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20241203 | 175600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20241203 | 175500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20241203 | 175400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20241203 | 175300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20241203 | 175200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20241203 | 175100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20241203 | 175000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20241203 | 174900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20241203 | 174800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20241203 | 174700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20241203 | 174600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20241203 | 174500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20241203 | 174400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 93 | 20241203 | 174300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20241203 | 174200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20241203 | 174100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20241203 | 174000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20241203 | 173900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20241203 | 173800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20241203 | 173700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20241203 | 173600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20241203 | 173500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20241203 | 173400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20241203 | 173300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20241203 | 173200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20241203 | 173100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20241203 | 173000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20241203 | 172900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20241203 | 172800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20241203 | 172700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20241203 | 172600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20241203 | 172500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20241203 | 172400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20241203 | 172300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20241203 | 172200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20241203 | 172100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20241203 | 172000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20241203 | 171900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20241203 | 171800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20241203 | 171700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20241203 | 171600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20241203 | 171500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20241203 | 171400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 123 | 20241203 | 171300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20241203 | 171200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20241203 | 171100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20241203 | 171000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20241203 | 170900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20241203 | 170800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20241203 | 170700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20241203 | 170600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20241203 | 170500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20241203 | 170400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20241203 | 170300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20241203 | 170200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20241203 | 170100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20241203 | 170000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20241203 | 165900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20241203 | 165800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20241203 | 165700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20241203 | 165600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20241203 | 165500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20241203 | 165400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20241203 | 165300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20241203 | 165200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20241203 | 165100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20241203 | 165000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20241203 | 164900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20241203 | 164800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20241203 | 164700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20241203 | 164600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20241203 | 164500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20241203 | 164400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 153 | 20241203 | 164300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20241203 | 164200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20241203 | 164100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20241203 | 164000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20241203 | 163900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20241203 | 163800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20241203 | 163700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20241203 | 163600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20241203 | 163500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20241203 | 163400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20241203 | 163300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20241203 | 163200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20241203 | 163100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20241203 | 163000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20241203 | 162900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20241203 | 162800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20241203 | 162700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20241203 | 162600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20241203 | 162500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20241203 | 162400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20241203 | 162300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20241203 | 162200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20241203 | 162100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20241203 | 162000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20241203 | 161900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20241203 | 161800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20241203 | 161700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20241203 | 161600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20241203 | 161500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20241203 | 161400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 183 | 20241203 | 161300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20241203 | 161200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20241203 | 161100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20241203 | 161000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20241203 | 160900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20241203 | 160800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20241203 | 160700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20241203 | 160600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20241203 | 160500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20241203 | 160400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20241203 | 160300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20241203 | 160200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20241203 | 160100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20241203 | 160000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20241203 | 155900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20241203 | 155800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20241203 | 155700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20241203 | 155600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20241203 | 155500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20241203 | 155400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20241203 | 155300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20241203 | 155200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20241203 | 155100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20241203 | 155000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20241203 | 154900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20241203 | 154800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20241203 | 154700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20241203 | 154600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20241203 | 154500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20241203 | 154400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 213 | 20241203 | 154300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20241203 | 154200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20241203 | 154100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20241203 | 154000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20241203 | 153900 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20241203 | 153800 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20241203 | 153700 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20241203 | 153600 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20241203 | 153500 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20241203 | 153400 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20241203 | 153300 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20241203 | 153200 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20241203 | 153100 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20241203 | 153000 | 45916258400 | 23950 | 23950 | 23950 | 23950 | 35257 |
| 227 | 20241203 | 152900 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20241203 | 152800 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20241203 | 152700 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20241203 | 152600 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20241203 | 152500 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20241203 | 152400 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20241203 | 152300 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20241203 | 152200 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20241203 | 152100 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20241203 | 152000 | 45071853250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20241203 | 151900 | 45071853250 | 24100 | 24050 | 24100 | 24050 | 5066 |
| 238 | 20241203 | 151800 | 44949997800 | 24050 | 24000 | 24100 | 24000 | 4416 |
| 239 | 20241203 | 151700 | 44843807550 | 24000 | 23950 | 24050 | 23950 | 4551 |
| 240 | 20241203 | 151600 | 44734604900 | 24000 | 24050 | 24100 | 23950 | 14671 |
| 241 | 20241203 | 151500 | 44382344300 | 24100 | 24000 | 24100 | 24000 | 4424 |
| 242 | 20241203 | 151400 | 44275965750 | 24050 | 23950 | 24050 | 23950 | 4875 |
| 243 | 20241203 | 151300 | 44158950100 | 24000 | 24000 | 24000 | 23950 | 4003 |
| 244 | 20241203 | 151200 | 44063066050 | 23950 | 24000 | 24050 | 23950 | 14030 |
| 245 | 20241203 | 151100 | 43726589550 | 24050 | 24050 | 24100 | 24000 | 7710 |
| 246 | 20241203 | 151000 | 43541164100 | 24050 | 24050 | 24100 | 24050 | 811 |
| 247 | 20241203 | 150900 | 43521636850 | 24050 | 24100 | 24100 | 24050 | 1844 |
| 248 | 20241203 | 150800 | 43477280700 | 24100 | 24050 | 24100 | 24050 | 522 |
| 249 | 20241203 | 150700 | 43464704750 | 24100 | 24100 | 24100 | 24050 | 6815 |
| 250 | 20241203 | 150600 | 43300483450 | 24150 | 24150 | 24150 | 24100 | 1525 |
| 251 | 20241203 | 150500 | 43263704350 | 24150 | 24100 | 24150 | 24100 | 858 |
| 252 | 20241203 | 150400 | 43242997800 | 24100 | 24100 | 24150 | 24100 | 2626 |
| 253 | 20241203 | 150300 | 43179699500 | 24100 | 24100 | 24150 | 24100 | 11808 |
| 254 | 20241203 | 150200 | 42894981450 | 24100 | 24150 | 24150 | 24100 | 10358 |
| 255 | 20241203 | 150100 | 42645155150 | 24150 | 24150 | 24200 | 24100 | 8745 |
| 256 | 20241203 | 150000 | 42433938200 | 24100 | 24150 | 24150 | 24100 | 3470 |
| 257 | 20241203 | 145900 | 42350189000 | 24150 | 24100 | 24150 | 24050 | 2015 |
| 258 | 20241203 | 145800 | 42301628850 | 24100 | 24100 | 24100 | 24050 | 3334 |
| 259 | 20241203 | 145700 | 42221349150 | 24100 | 24150 | 24150 | 24050 | 3399 |
| 260 | 20241203 | 145600 | 42139428300 | 24150 | 24100 | 24150 | 24050 | 6444 |
| 261 | 20241203 | 145500 | 41984110700 | 24100 | 24150 | 24150 | 24050 | 6357 |
| 262 | 20241203 | 145400 | 41830909050 | 24150 | 24150 | 24200 | 24100 | 5124 |
| 263 | 20241203 | 145300 | 41707161100 | 24150 | 24000 | 24150 | 24000 | 6847 |
| 264 | 20241203 | 145200 | 41542269350 | 24000 | 24050 | 24100 | 24000 | 3063 |
| 265 | 20241203 | 145100 | 41468521450 | 24100 | 24050 | 24100 | 24000 | 4773 |
| 266 | 20241203 | 145000 | 41353734000 | 24000 | 24000 | 24000 | 23950 | 3281 |
| 267 | 20241203 | 144900 | 41275003100 | 24000 | 23950 | 24000 | 23900 | 2017 |
| 268 | 20241203 | 144800 | 41226645100 | 23900 | 23950 | 23950 | 23900 | 1080 |
| 269 | 20241203 | 144700 | 41200791350 | 23950 | 24000 | 24000 | 23900 | 1394 |
| 270 | 20241203 | 144600 | 41167404150 | 24000 | 23950 | 24000 | 23900 | 1641 |
| 271 | 20241203 | 144500 | 41128100600 | 23950 | 23950 | 23950 | 23900 | 1596 |
| 272 | 20241203 | 144400 | 41089949450 | 23900 | 23900 | 23950 | 23900 | 3005 |
| 273 | 20241203 | 144300 | 41018122450 | 23900 | 23950 | 23950 | 23900 | 747 |
| 274 | 20241203 | 144200 | 41000246800 | 23950 | 23950 | 24000 | 23950 | 1290 |
| 275 | 20241203 | 144100 | 40969347900 | 24000 | 23950 | 24000 | 23950 | 689 |
| 276 | 20241203 | 144000 | 40952842900 | 24000 | 24000 | 24000 | 23950 | 922 |
| 277 | 20241203 | 143900 | 40930757400 | 23950 | 23950 | 24000 | 23950 | 365 |
| 278 | 20241203 | 143800 | 40922009950 | 23950 | 23950 | 24000 | 23950 | 2096 |
| 279 | 20241203 | 143700 | 40871805900 | 23950 | 23950 | 24000 | 23950 | 79 |
| 280 | 20241203 | 143600 | 40869911650 | 23950 | 24000 | 24000 | 23950 | 448 |
| 281 | 20241203 | 143500 | 40859177350 | 23950 | 24000 | 24000 | 23950 | 882 |
| 282 | 20241203 | 143400 | 40838045650 | 23950 | 23950 | 23950 | 23900 | 1463 |
| 283 | 20241203 | 143300 | 40803008500 | 23950 | 23900 | 23950 | 23900 | 1133 |
| 284 | 20241203 | 143200 | 40775925800 | 23900 | 23900 | 23950 | 23900 | 331 |
| 285 | 20241203 | 143100 | 40768007150 | 23950 | 23900 | 23950 | 23900 | 649 |
| 286 | 20241203 | 143000 | 40752493750 | 23900 | 23950 | 23950 | 23900 | 2416 |
| 287 | 20241203 | 142900 | 40694746200 | 23900 | 23900 | 23950 | 23900 | 1679 |
| 288 | 20241203 | 142800 | 40654551750 | 23900 | 23950 | 23950 | 23900 | 1887 |
| 289 | 20241203 | 142700 | 40609427050 | 23950 | 23900 | 23950 | 23900 | 684 |
| 290 | 20241203 | 142600 | 40593076950 | 23950 | 23950 | 24000 | 23900 | 8947 |
| 291 | 20241203 | 142500 | 40379083300 | 24000 | 24000 | 24000 | 23950 | 2600 |
| 292 | 20241203 | 142400 | 40316809950 | 23950 | 24000 | 24000 | 23950 | 248 |
| 293 | 20241203 | 142300 | 40310864900 | 24000 | 24000 | 24050 | 23950 | 1127 |
| 294 | 20241203 | 142200 | 40283817800 | 23950 | 24050 | 24050 | 23950 | 2807 |
| 295 | 20241203 | 142100 | 40216444050 | 24000 | 24050 | 24050 | 24000 | 373 |
| 296 | 20241203 | 142000 | 40207476700 | 24050 | 24050 | 24050 | 24000 | 1356 |
| 297 | 20241203 | 141900 | 40174865800 | 24000 | 24000 | 24050 | 24000 | 1475 |
| 298 | 20241203 | 141800 | 40139463200 | 24050 | 24000 | 24050 | 24000 | 1849 |
| 299 | 20241203 | 141700 | 40095083050 | 24000 | 24000 | 24050 | 24000 | 556 |
| 300 | 20241203 | 141600 | 40081728600 | 24050 | 24050 | 24050 | 24000 | 1115 |
| 301 | 20241203 | 141500 | 40054914550 | 24050 | 24100 | 24100 | 24000 | 3108 |
| 302 | 20241203 | 141400 | 39980168800 | 24050 | 24100 | 24100 | 24050 | 181 |
| 303 | 20241203 | 141300 | 39975808200 | 24050 | 24050 | 24100 | 24050 | 706 |
| 304 | 20241203 | 141200 | 39958825600 | 24050 | 24150 | 24150 | 24050 | 7954 |
| 305 | 20241203 | 141100 | 39767099500 | 24150 | 24200 | 24200 | 24100 | 5436 |
| 306 | 20241203 | 141000 | 39635760000 | 24150 | 24150 | 24200 | 24100 | 8770 |
| 307 | 20241203 | 140900 | 39423929700 | 24100 | 23950 | 24150 | 23950 | 25374 |
| 308 | 20241203 | 140800 | 38813933300 | 23950 | 23950 | 24000 | 23950 | 197 |
| 309 | 20241203 | 140700 | 38809212000 | 24000 | 23950 | 24000 | 23950 | 609 |
| 310 | 20241203 | 140600 | 38794617650 | 24000 | 24000 | 24000 | 23950 | 1044 |
| 311 | 20241203 | 140500 | 38769605950 | 23950 | 24000 | 24000 | 23950 | 1515 |
| 312 | 20241203 | 140400 | 38733315050 | 23950 | 23950 | 24000 | 23950 | 271 |
| 313 | 20241203 | 140300 | 38726817300 | 24000 | 23950 | 24000 | 23950 | 470 |
| 314 | 20241203 | 140200 | 38715550200 | 23950 | 24000 | 24000 | 23950 | 463 |
| 315 | 20241203 | 140100 | 38704455950 | 23950 | 24000 | 24000 | 23950 | 3190 |
| 316 | 20241203 | 140000 | 38627904050 | 24000 | 24000 | 24000 | 23950 | 843 |
| 317 | 20241203 | 135900 | 38607704350 | 23950 | 23900 | 24000 | 23900 | 1374 |
| 318 | 20241203 | 135800 | 38574794300 | 23950 | 24000 | 24000 | 23950 | 1030 |
| 319 | 20241203 | 135700 | 38550117500 | 24000 | 23900 | 24000 | 23900 | 2587 |
| 320 | 20241203 | 135600 | 38488159250 | 23900 | 23850 | 23950 | 23850 | 1459 |
| 321 | 20241203 | 135500 | 38453294600 | 23850 | 23900 | 23900 | 23850 | 272 |
| 322 | 20241203 | 135400 | 38446801800 | 23850 | 23900 | 23900 | 23850 | 1539 |
| 323 | 20241203 | 135300 | 38410031800 | 23900 | 23950 | 23950 | 23900 | 2020 |
| 324 | 20241203 | 135200 | 38361749250 | 23950 | 23950 | 23950 | 23900 | 5338 |
| 325 | 20241203 | 135100 | 38233918550 | 24000 | 24000 | 24050 | 24000 | 3563 |
| 326 | 20241203 | 135000 | 38148403500 | 24000 | 24000 | 24000 | 23950 | 3665 |
| 327 | 20241203 | 134900 | 38060449550 | 23950 | 24000 | 24000 | 23950 | 434 |
| 328 | 20241203 | 134800 | 38050043050 | 24000 | 23950 | 24000 | 23950 | 2007 |
| 329 | 20241203 | 134700 | 38001937100 | 24000 | 23950 | 24000 | 23900 | 1106 |
| 330 | 20241203 | 134600 | 37975450200 | 23900 | 23950 | 24000 | 23900 | 1143 |
| 331 | 20241203 | 134500 | 37948074200 | 23950 | 24000 | 24000 | 23950 | 926 |
| 332 | 20241203 | 134400 | 37925888100 | 24000 | 23950 | 24000 | 23950 | 1183 |
| 333 | 20241203 | 134300 | 37897510900 | 24000 | 23950 | 24000 | 23950 | 425 |
| 334 | 20241203 | 134200 | 37887329150 | 23950 | 24000 | 24000 | 23950 | 3716 |
| 335 | 20241203 | 134100 | 37798329550 | 24000 | 24000 | 24000 | 23950 | 726 |
| 336 | 20241203 | 134000 | 37780936900 | 23950 | 24000 | 24000 | 23950 | 722 |
| 337 | 20241203 | 133900 | 37763641650 | 23950 | 23950 | 24000 | 23950 | 263 |
| 338 | 20241203 | 133800 | 37757340350 | 23950 | 23950 | 23950 | 23900 | 2858 |
| 339 | 20241203 | 133700 | 37688892300 | 23950 | 23950 | 23950 | 23900 | 854 |
| 340 | 20241203 | 133600 | 37668442900 | 23950 | 23950 | 24000 | 23900 | 1625 |
| 341 | 20241203 | 133500 | 37629526400 | 23950 | 24000 | 24000 | 23900 | 780 |
| 342 | 20241203 | 133400 | 37610844900 | 23950 | 23900 | 24000 | 23900 | 828 |
| 343 | 20241203 | 133300 | 37591024500 | 23950 | 24000 | 24000 | 23900 | 2200 |
| 344 | 20241203 | 133200 | 37538339200 | 23950 | 23900 | 23950 | 23850 | 6579 |
| 345 | 20241203 | 133100 | 37380979700 | 23900 | 23900 | 23900 | 23850 | 53 |
| 346 | 20241203 | 133000 | 37379713350 | 23850 | 23950 | 23950 | 23850 | 1488 |
| 347 | 20241203 | 132900 | 37344174900 | 23900 | 23900 | 23950 | 23900 | 2311 |
| 348 | 20241203 | 132800 | 37288939300 | 23950 | 23950 | 23950 | 23900 | 1878 |
| 349 | 20241203 | 132700 | 37243966550 | 23950 | 23850 | 23950 | 23850 | 3085 |
| 350 | 20241203 | 132600 | 37170228300 | 23850 | 23850 | 23900 | 23800 | 1097 |
| 351 | 20241203 | 132500 | 37144065950 | 23850 | 23850 | 23850 | 23800 | 3293 |
| 352 | 20241203 | 132400 | 37065559550 | 23800 | 23800 | 23850 | 23800 | 365 |
| 353 | 20241203 | 132300 | 37056871350 | 23850 | 23900 | 23900 | 23850 | 333 |
| 354 | 20241203 | 132200 | 37048927700 | 23900 | 23900 | 23900 | 23850 | 164 |
| 355 | 20241203 | 132100 | 37045011100 | 23900 | 23900 | 23900 | 23850 | 559 |
| 356 | 20241203 | 132000 | 37031677300 | 23900 | 23900 | 23900 | 23850 | 51 |
| 357 | 20241203 | 131900 | 37030459200 | 23900 | 23900 | 23900 | 23850 | 46 |
| 358 | 20241203 | 131800 | 37029360700 | 23900 | 23900 | 23900 | 23850 | 273 |
| 359 | 20241203 | 131700 | 37022847100 | 23850 | 23900 | 23900 | 23800 | 1954 |
| 360 | 20241203 | 131600 | 36976243100 | 23900 | 23850 | 23900 | 23850 | 267 |
| 361 | 20241203 | 131500 | 36969874700 | 23900 | 23900 | 23900 | 23850 | 847 |
| 362 | 20241203 | 131400 | 36949672750 | 23900 | 23900 | 23900 | 23850 | 621 |
| 363 | 20241203 | 131300 | 36934857900 | 23900 | 23900 | 23950 | 23900 | 779 |
| 364 | 20241203 | 131200 | 36916238900 | 23950 | 23900 | 23950 | 23850 | 3728 |
| 365 | 20241203 | 131100 | 36827138950 | 23950 | 23950 | 23950 | 23900 | 3549 |
| 366 | 20241203 | 131000 | 36742315450 | 23900 | 23950 | 23950 | 23900 | 1454 |
| 367 | 20241203 | 130900 | 36707561350 | 23900 | 23900 | 23950 | 23900 | 370 |
| 368 | 20241203 | 130800 | 36698714550 | 23950 | 24000 | 24000 | 23900 | 2641 |
| 369 | 20241203 | 130700 | 36635511950 | 24000 | 24000 | 24000 | 23950 | 815 |
| 370 | 20241203 | 130600 | 36615984350 | 24000 | 23950 | 24000 | 23950 | 2790 |
| 371 | 20241203 | 130500 | 36549122950 | 23950 | 23900 | 23950 | 23850 | 5135 |
| 372 | 20241203 | 130400 | 36426310100 | 23850 | 23900 | 23900 | 23850 | 2215 |
| 373 | 20241203 | 130300 | 36373437850 | 23850 | 23900 | 23900 | 23850 | 134 |
| 374 | 20241203 | 130200 | 36370239600 | 23900 | 23850 | 23900 | 23850 | 228 |
| 375 | 20241203 | 130100 | 36364799350 | 23900 | 23900 | 23900 | 23850 | 38 |
| 376 | 20241203 | 130000 | 36363891400 | 23900 | 23850 | 23900 | 23850 | 949 |
| 377 | 20241203 | 125900 | 36341243900 | 23850 | 23850 | 23900 | 23850 | 1282 |
| 378 | 20241203 | 125800 | 36310641450 | 23850 | 23850 | 23900 | 23800 | 2166 |
| 379 | 20241203 | 125700 | 36259004000 | 23850 | 23800 | 23850 | 23800 | 1137 |
| 380 | 20241203 | 125600 | 36231935400 | 23850 | 23850 | 23850 | 23800 | 1771 |
| 381 | 20241203 | 125500 | 36189711100 | 23850 | 23900 | 23900 | 23850 | 3843 |
| 382 | 20241203 | 125400 | 36098054550 | 23850 | 23850 | 23900 | 23850 | 859 |
| 383 | 20241203 | 125300 | 36077551100 | 23900 | 23850 | 23900 | 23800 | 2293 |
| 384 | 20241203 | 125200 | 36022869750 | 23850 | 23800 | 23850 | 23750 | 3699 |
| 385 | 20241203 | 125100 | 35934793250 | 23800 | 23750 | 23800 | 23750 | 1506 |
| 386 | 20241203 | 125000 | 35898983950 | 23750 | 23750 | 23750 | 23700 | 3684 |
| 387 | 20241203 | 124900 | 35811558100 | 23750 | 23750 | 23750 | 23700 | 1365 |
| 388 | 20241203 | 124800 | 35779178350 | 23750 | 23700 | 23750 | 23700 | 642 |
| 389 | 20241203 | 124700 | 35763961950 | 23700 | 23800 | 23800 | 23700 | 1966 |
| 390 | 20241203 | 124600 | 35717237750 | 23800 | 23800 | 23800 | 23750 | 1745 |
| 391 | 20241203 | 124500 | 35675781200 | 23750 | 23800 | 23800 | 23750 | 648 |
| 392 | 20241203 | 124400 | 35660379000 | 23750 | 23750 | 23800 | 23750 | 1612 |
| 393 | 20241203 | 124300 | 35622089550 | 23750 | 23750 | 23800 | 23750 | 610 |
| 394 | 20241203 | 124200 | 35607599800 | 23750 | 23700 | 23750 | 23700 | 5700 |
| 395 | 20241203 | 124100 | 35472414550 | 23700 | 23750 | 23750 | 23700 | 521 |
| 396 | 20241203 | 124000 | 35460061450 | 23700 | 23750 | 23750 | 23700 | 1939 |
| 397 | 20241203 | 123900 | 35414094150 | 23700 | 23750 | 23750 | 23700 | 739 |
| 398 | 20241203 | 123800 | 35396568200 | 23750 | 23750 | 23800 | 23700 | 2240 |
| 399 | 20241203 | 123700 | 35343366400 | 23800 | 23750 | 23800 | 23750 | 552 |
| 400 | 20241203 | 123600 | 35330254250 | 23800 | 23800 | 23800 | 23750 | 814 |
| 401 | 20241203 | 123500 | 35310891500 | 23800 | 23750 | 23800 | 23700 | 1819 |
| 402 | 20241203 | 123400 | 35267710550 | 23750 | 23800 | 23800 | 23700 | 2137 |
| 403 | 20241203 | 123300 | 35217031250 | 23800 | 23800 | 23850 | 23750 | 10834 |
| 404 | 20241203 | 123200 | 34959269800 | 23800 | 23850 | 23850 | 23800 | 409 |
| 405 | 20241203 | 123100 | 34949530550 | 23800 | 23800 | 23850 | 23800 | 4354 |
| 406 | 20241203 | 123000 | 34845742450 | 23850 | 23850 | 23850 | 23800 | 897 |
| 407 | 20241203 | 122900 | 34824368400 | 23850 | 23850 | 23850 | 23800 | 617 |
| 408 | 20241203 | 122800 | 34809680250 | 23850 | 23800 | 23850 | 23800 | 1481 |
| 409 | 20241203 | 122700 | 34774410150 | 23800 | 23800 | 23850 | 23800 | 1382 |
| 410 | 20241203 | 122600 | 34741504800 | 23800 | 23850 | 23900 | 23800 | 2302 |
| 411 | 20241203 | 122500 | 34686611850 | 23850 | 23900 | 23900 | 23850 | 846 |
| 412 | 20241203 | 122400 | 34666415600 | 23900 | 23850 | 23900 | 23850 | 672 |
| 413 | 20241203 | 122300 | 34650382650 | 23900 | 23850 | 23900 | 23850 | 457 |
| 414 | 20241203 | 122200 | 34639473250 | 23850 | 23900 | 23900 | 23850 | 1300 |
| 415 | 20241203 | 122100 | 34608424700 | 23850 | 23900 | 23900 | 23800 | 2014 |
| 416 | 20241203 | 122000 | 34560397900 | 23900 | 23900 | 23900 | 23850 | 1882 |
| 417 | 20241203 | 121900 | 34515475950 | 23900 | 23900 | 23900 | 23850 | 449 |
| 418 | 20241203 | 121800 | 34504763950 | 23900 | 23850 | 23900 | 23850 | 1722 |
| 419 | 20241203 | 121700 | 34463689750 | 23850 | 23900 | 23900 | 23850 | 861 |
| 420 | 20241203 | 121600 | 34443148000 | 23900 | 23900 | 23900 | 23850 | 986 |
| 421 | 20241203 | 121500 | 34419622100 | 23850 | 23900 | 23900 | 23850 | 678 |
| 422 | 20241203 | 121400 | 34403447700 | 23900 | 23900 | 23900 | 23850 | 768 |
| 423 | 20241203 | 121300 | 34385128900 | 23900 | 23900 | 23900 | 23850 | 532 |
| 424 | 20241203 | 121200 | 34372437650 | 23900 | 23900 | 23950 | 23850 | 1728 |
| 425 | 20241203 | 121100 | 34331175200 | 23900 | 23900 | 23950 | 23850 | 776 |
| 426 | 20241203 | 121000 | 34312627050 | 23950 | 23900 | 23950 | 23850 | 883 |
| 427 | 20241203 | 120900 | 34291529500 | 23900 | 23950 | 23950 | 23900 | 899 |
| 428 | 20241203 | 120800 | 34270038000 | 23950 | 23900 | 23950 | 23900 | 266 |
| 429 | 20241203 | 120700 | 34263678100 | 23950 | 23900 | 23950 | 23900 | 1201 |
| 430 | 20241203 | 120600 | 34234973400 | 23900 | 23950 | 23950 | 23900 | 5496 |
| 431 | 20241203 | 120500 | 34103618000 | 23950 | 23900 | 23950 | 23900 | 1378 |
| 432 | 20241203 | 120400 | 34070633400 | 23900 | 23950 | 23950 | 23900 | 2115 |
| 433 | 20241203 | 120300 | 34020002500 | 23950 | 24000 | 24000 | 23900 | 1534 |
| 434 | 20241203 | 120200 | 33983262150 | 24000 | 23950 | 24000 | 23900 | 858 |
| 435 | 20241203 | 120100 | 33962704700 | 23950 | 23850 | 23950 | 23850 | 3380 |
| 436 | 20241203 | 120000 | 33881890600 | 23900 | 23900 | 23950 | 23850 | 1486 |
| 437 | 20241203 | 115900 | 33846385000 | 23900 | 23950 | 23950 | 23850 | 1810 |
| 438 | 20241203 | 115800 | 33803182150 | 23950 | 23900 | 23950 | 23850 | 2352 |
| 439 | 20241203 | 115700 | 33746967550 | 23900 | 23850 | 23900 | 23850 | 1429 |
| 440 | 20241203 | 115600 | 33712877100 | 23850 | 23850 | 23900 | 23850 | 797 |
| 441 | 20241203 | 115500 | 33693858800 | 23850 | 23900 | 23900 | 23850 | 807 |
| 442 | 20241203 | 115400 | 33674607150 | 23900 | 23900 | 23900 | 23850 | 773 |
| 443 | 20241203 | 115300 | 33656160950 | 23900 | 23850 | 23900 | 23850 | 634 |
| 444 | 20241203 | 115200 | 33641035950 | 23850 | 23850 | 23900 | 23850 | 843 |
| 445 | 20241203 | 115100 | 33620915350 | 23900 | 23900 | 23950 | 23850 | 1637 |
| 446 | 20241203 | 115000 | 33581806650 | 23900 | 23950 | 23950 | 23900 | 1715 |
| 447 | 20241203 | 114900 | 33540810250 | 23900 | 23950 | 23950 | 23900 | 548 |
| 448 | 20241203 | 114800 | 33527706450 | 23950 | 24000 | 24000 | 23900 | 3267 |
| 449 | 20241203 | 114700 | 33449472800 | 23950 | 24000 | 24000 | 23950 | 1035 |
| 450 | 20241203 | 114600 | 33424659450 | 24000 | 23950 | 24000 | 23950 | 940 |
| 451 | 20241203 | 114500 | 33402131000 | 24000 | 24050 | 24050 | 23950 | 10189 |
| 452 | 20241203 | 114400 | 33157339650 | 24050 | 24000 | 24050 | 23950 | 3371 |
| 453 | 20241203 | 114300 | 33076389050 | 24000 | 23950 | 24000 | 23900 | 8868 |
| 454 | 20241203 | 114200 | 32863710000 | 23950 | 23950 | 24000 | 23900 | 1319 |
| 455 | 20241203 | 114100 | 32832133400 | 23950 | 23850 | 23950 | 23850 | 3064 |
| 456 | 20241203 | 114000 | 32758853950 | 23850 | 23850 | 23900 | 23850 | 1190 |
| 457 | 20241203 | 113900 | 32730452100 | 23900 | 23900 | 23900 | 23850 | 1752 |
| 458 | 20241203 | 113800 | 32688665100 | 23900 | 23950 | 23950 | 23850 | 3181 |
| 459 | 20241203 | 113700 | 32612724250 | 23950 | 23850 | 23950 | 23800 | 6037 |
| 460 | 20241203 | 113600 | 32468449300 | 23800 | 23800 | 23850 | 23750 | 5613 |
| 461 | 20241203 | 113500 | 32334892500 | 23750 | 23800 | 23800 | 23750 | 833 |
| 462 | 20241203 | 113400 | 32315082400 | 23800 | 23850 | 23850 | 23750 | 2880 |
| 463 | 20241203 | 113300 | 32246557200 | 23850 | 23750 | 23850 | 23750 | 4129 |
| 464 | 20241203 | 113200 | 32148295450 | 23800 | 23750 | 23800 | 23750 | 1205 |
| 465 | 20241203 | 113100 | 32119665750 | 23800 | 23750 | 23800 | 23700 | 6443 |
| 466 | 20241203 | 113000 | 31966644750 | 23750 | 23750 | 23800 | 23750 | 4674 |
| 467 | 20241203 | 112900 | 31855562400 | 23750 | 23850 | 23850 | 23750 | 2355 |
| 468 | 20241203 | 112800 | 31799573650 | 23800 | 23800 | 23850 | 23800 | 744 |
| 469 | 20241203 | 112700 | 31781862150 | 23800 | 23800 | 23850 | 23800 | 792 |
| 470 | 20241203 | 112600 | 31763008500 | 23850 | 23800 | 23850 | 23800 | 1708 |
| 471 | 20241203 | 112500 | 31722355000 | 23850 | 23800 | 23850 | 23750 | 4904 |
| 472 | 20241203 | 112400 | 31605643800 | 23800 | 23800 | 23800 | 23750 | 2093 |
| 473 | 20241203 | 112300 | 31555856150 | 23800 | 23800 | 23800 | 23750 | 2170 |
| 474 | 20241203 | 112200 | 31504233400 | 23800 | 23850 | 23900 | 23750 | 13498 |
| 475 | 20241203 | 112100 | 31182593950 | 23850 | 23900 | 23900 | 23850 | 1138 |
| 476 | 20241203 | 112000 | 31155414050 | 23900 | 23900 | 23950 | 23850 | 7165 |
| 477 | 20241203 | 111900 | 30984183700 | 23900 | 23900 | 23900 | 23850 | 1162 |
| 478 | 20241203 | 111800 | 30956432150 | 23900 | 23900 | 23900 | 23850 | 947 |
| 479 | 20241203 | 111700 | 30933824100 | 23900 | 23900 | 23900 | 23850 | 1071 |
| 480 | 20241203 | 111600 | 30908252150 | 23900 | 23850 | 23950 | 23800 | 6348 |
| 481 | 20241203 | 111500 | 30756739400 | 23800 | 23750 | 23850 | 23750 | 2617 |
| 482 | 20241203 | 111400 | 30694456300 | 23800 | 23750 | 23800 | 23700 | 3086 |
| 483 | 20241203 | 111300 | 30621172150 | 23750 | 23750 | 23750 | 23700 | 592 |
| 484 | 20241203 | 111200 | 30607139450 | 23750 | 23800 | 23800 | 23750 | 3872 |
| 485 | 20241203 | 111100 | 30515152200 | 23750 | 23800 | 23800 | 23750 | 704 |
| 486 | 20241203 | 111000 | 30498429500 | 23750 | 23750 | 23800 | 23750 | 1125 |
| 487 | 20241203 | 110900 | 30471700400 | 23750 | 23800 | 23850 | 23750 | 2123 |
| 488 | 20241203 | 110800 | 30421180200 | 23800 | 23750 | 23850 | 23750 | 4188 |
| 489 | 20241203 | 110700 | 30321517650 | 23800 | 23800 | 23800 | 23750 | 753 |
| 490 | 20241203 | 110600 | 30303628100 | 23750 | 23850 | 23850 | 23750 | 3155 |
| 491 | 20241203 | 110500 | 30228533350 | 23850 | 23800 | 23850 | 23800 | 2743 |
| 492 | 20241203 | 110400 | 30163167700 | 23800 | 23750 | 23850 | 23750 | 5814 |
| 493 | 20241203 | 110300 | 30024845800 | 23800 | 23750 | 23800 | 23650 | 7746 |
| 494 | 20241203 | 110200 | 29841089600 | 23750 | 23700 | 23750 | 23700 | 6600 |
| 495 | 20241203 | 110100 | 29684414450 | 23700 | 23650 | 23750 | 23650 | 3290 |
| 496 | 20241203 | 110000 | 29606440900 | 23700 | 23650 | 23700 | 23600 | 4741 |
| 497 | 20241203 | 105900 | 29494331500 | 23650 | 23650 | 23700 | 23650 | 2838 |
| 498 | 20241203 | 105800 | 29427134100 | 23650 | 23750 | 23750 | 23650 | 9503 |
| 499 | 20241203 | 105700 | 29201652200 | 23700 | 23750 | 23750 | 23700 | 7377 |
| 500 | 20241203 | 105600 | 29026781050 | 23750 | 23600 | 23750 | 23600 | 7296 |
| 501 | 20241203 | 105500 | 28854061400 | 23600 | 23550 | 23650 | 23550 | 12911 |
| 502 | 20241203 | 105400 | 28549344700 | 23550 | 23500 | 23550 | 23450 | 6128 |
| 503 | 20241203 | 105300 | 28405168700 | 23500 | 23500 | 23550 | 23450 | 3495 |
| 504 | 20241203 | 105200 | 28323073050 | 23500 | 23500 | 23550 | 23450 | 2406 |
| 505 | 20241203 | 105100 | 28266555200 | 23550 | 23450 | 23550 | 23450 | 6961 |
| 506 | 20241203 | 105000 | 28102895200 | 23500 | 23450 | 23500 | 23450 | 6480 |
| 507 | 20241203 | 104900 | 27950889650 | 23500 | 23450 | 23550 | 23450 | 1521 |
| 508 | 20241203 | 104800 | 27915178900 | 23500 | 23500 | 23550 | 23450 | 4574 |
| 509 | 20241203 | 104700 | 27807724300 | 23500 | 23500 | 23550 | 23500 | 2134 |
| 510 | 20241203 | 104600 | 27757567950 | 23500 | 23500 | 23500 | 23400 | 12047 |
| 511 | 20241203 | 104500 | 27475120150 | 23450 | 23450 | 23550 | 23450 | 8103 |
| 512 | 20241203 | 104400 | 27284789000 | 23450 | 23450 | 23550 | 23400 | 13690 |
| 513 | 20241203 | 104300 | 26963731200 | 23500 | 23500 | 23550 | 23450 | 28166 |
| 514 | 20241203 | 104200 | 26302089700 | 23500 | 23550 | 23550 | 23500 | 10039 |
| 515 | 20241203 | 104100 | 26065882300 | 23550 | 23600 | 23600 | 23500 | 4189 |
| 516 | 20241203 | 104000 | 25967231100 | 23600 | 23550 | 23600 | 23500 | 15346 |
| 517 | 20241203 | 103900 | 25605719300 | 23600 | 23600 | 23650 | 23550 | 3875 |
| 518 | 20241203 | 103800 | 25514273850 | 23650 | 23550 | 23650 | 23550 | 3408 |
| 519 | 20241203 | 103700 | 25433860000 | 23550 | 23600 | 23650 | 23550 | 4048 |
| 520 | 20241203 | 103600 | 25338349100 | 23650 | 23650 | 23700 | 23600 | 2115 |
| 521 | 20241203 | 103500 | 25288369150 | 23600 | 23650 | 23700 | 23600 | 2891 |
| 522 | 20241203 | 103400 | 25220022150 | 23650 | 23650 | 23700 | 23650 | 5610 |
| 523 | 20241203 | 103300 | 25087159900 | 23650 | 23650 | 23700 | 23600 | 3712 |
| 524 | 20241203 | 103200 | 24999375150 | 23650 | 23650 | 23750 | 23650 | 7386 |
| 525 | 20241203 | 103100 | 24824269050 | 23650 | 23600 | 23700 | 23550 | 5588 |
| 526 | 20241203 | 103000 | 24692209400 | 23600 | 23600 | 23650 | 23600 | 3507 |
| 527 | 20241203 | 102900 | 24609436800 | 23600 | 23600 | 23650 | 23550 | 12192 |
| 528 | 20241203 | 102800 | 24321658800 | 23650 | 23600 | 23650 | 23600 | 9163 |
| 529 | 20241203 | 102700 | 24105307600 | 23600 | 23700 | 23700 | 23600 | 6231 |
| 530 | 20241203 | 102600 | 23958102300 | 23650 | 23700 | 23750 | 23650 | 2527 |
| 531 | 20241203 | 102500 | 23898283700 | 23700 | 23700 | 23750 | 23700 | 2487 |
| 532 | 20241203 | 102400 | 23839339800 | 23700 | 23600 | 23700 | 23600 | 7607 |
| 533 | 20241203 | 102300 | 23659272650 | 23600 | 23700 | 23700 | 23600 | 8456 |
| 534 | 20241203 | 102200 | 23459400700 | 23700 | 23700 | 23750 | 23650 | 17524 |
| 535 | 20241203 | 102100 | 23044641650 | 23700 | 23700 | 23750 | 23700 | 4578 |
| 536 | 20241203 | 102000 | 22936141500 | 23750 | 23750 | 23800 | 23700 | 3850 |
| 537 | 20241203 | 101900 | 22844690050 | 23750 | 23750 | 23850 | 23750 | 6306 |
| 538 | 20241203 | 101800 | 22694733350 | 23750 | 23800 | 23800 | 23700 | 6559 |
| 539 | 20241203 | 101700 | 22539046650 | 23800 | 23750 | 23800 | 23650 | 24929 |
| 540 | 20241203 | 101600 | 21947813650 | 23800 | 23800 | 23850 | 23800 | 5346 |
| 541 | 20241203 | 101500 | 21820541100 | 23800 | 23750 | 23850 | 23750 | 4539 |
| 542 | 20241203 | 101400 | 21712550150 | 23750 | 23800 | 23850 | 23750 | 7691 |
| 543 | 20241203 | 101300 | 21529372300 | 23800 | 23850 | 23900 | 23800 | 3582 |
| 544 | 20241203 | 101200 | 21444014600 | 23850 | 23850 | 23900 | 23850 | 2111 |
| 545 | 20241203 | 101100 | 21393658000 | 23850 | 23900 | 23950 | 23850 | 5788 |
| 546 | 20241203 | 101000 | 21255365100 | 23900 | 23850 | 23900 | 23850 | 17440 |
| 547 | 20241203 | 100900 | 20838690600 | 23850 | 23800 | 23900 | 23800 | 5761 |
| 548 | 20241203 | 100800 | 20701332300 | 23800 | 23800 | 23850 | 23750 | 9415 |
| 549 | 20241203 | 100700 | 20477349100 | 23800 | 23800 | 23900 | 23800 | 6260 |
| 550 | 20241203 | 100600 | 20328175150 | 23800 | 23800 | 23800 | 23700 | 13633 |
| 551 | 20241203 | 100500 | 20004262700 | 23750 | 23750 | 23800 | 23700 | 16989 |
| 552 | 20241203 | 100400 | 19600784450 | 23750 | 23900 | 23900 | 23750 | 14819 |
| 553 | 20241203 | 100300 | 19247963700 | 23850 | 23850 | 23900 | 23750 | 27412 |
| 554 | 20241203 | 100200 | 18594988750 | 23900 | 23950 | 24000 | 23850 | 22432 |
| 555 | 20241203 | 100100 | 18059406800 | 23950 | 24150 | 24200 | 23850 | 56952 |
| 556 | 20241203 | 100000 | 16691147650 | 24200 | 24250 | 24250 | 24200 | 5302 |
| 557 | 20241203 | 095900 | 16562839200 | 24250 | 24250 | 24300 | 24200 | 5244 |
| 558 | 20241203 | 095800 | 16435660350 | 24250 | 24250 | 24250 | 24200 | 1859 |
| 559 | 20241203 | 095700 | 16390628300 | 24250 | 24250 | 24300 | 24200 | 8981 |
| 560 | 20241203 | 095600 | 16172880500 | 24300 | 24300 | 24350 | 24300 | 4638 |
| 561 | 20241203 | 095500 | 16060175700 | 24300 | 24400 | 24400 | 24300 | 2494 |
| 562 | 20241203 | 095400 | 15999453400 | 24350 | 24400 | 24450 | 24350 | 1379 |
| 563 | 20241203 | 095300 | 15965817200 | 24350 | 24500 | 24500 | 24350 | 11674 |
| 564 | 20241203 | 095200 | 15680749550 | 24500 | 24450 | 24550 | 24450 | 3146 |
| 565 | 20241203 | 095100 | 15603691750 | 24450 | 24500 | 24550 | 24450 | 3408 |
| 566 | 20241203 | 095000 | 15520214550 | 24500 | 24500 | 24500 | 24450 | 1857 |
| 567 | 20241203 | 094900 | 15474805400 | 24500 | 24500 | 24600 | 24450 | 11152 |
| 568 | 20241203 | 094800 | 15201335750 | 24500 | 24500 | 24550 | 24450 | 6211 |
| 569 | 20241203 | 094700 | 15049086150 | 24500 | 24500 | 24500 | 24400 | 6587 |
| 570 | 20241203 | 094600 | 14887869350 | 24500 | 24350 | 24500 | 24350 | 6442 |
| 571 | 20241203 | 094500 | 14730460050 | 24350 | 24350 | 24400 | 24350 | 7535 |
| 572 | 20241203 | 094400 | 14546674900 | 24400 | 24300 | 24400 | 24300 | 6224 |
| 573 | 20241203 | 094300 | 14395167800 | 24350 | 24300 | 24350 | 24300 | 2207 |
| 574 | 20241203 | 094200 | 14341527850 | 24300 | 24400 | 24400 | 24300 | 3503 |
| 575 | 20241203 | 094100 | 14256321200 | 24400 | 24150 | 24400 | 24150 | 7524 |
| 576 | 20241203 | 094000 | 14073859200 | 24200 | 24150 | 24200 | 24150 | 6608 |
| 577 | 20241203 | 093900 | 13914260700 | 24150 | 24200 | 24200 | 24150 | 8711 |
| 578 | 20241203 | 093800 | 13703577100 | 24200 | 24250 | 24300 | 24150 | 3795 |
| 579 | 20241203 | 093700 | 13611732800 | 24250 | 24250 | 24250 | 24200 | 1767 |
| 580 | 20241203 | 093600 | 13568907050 | 24250 | 24250 | 24350 | 24200 | 10440 |
| 581 | 20241203 | 093500 | 13315460550 | 24300 | 24200 | 24300 | 24150 | 8464 |
| 582 | 20241203 | 093400 | 13110674800 | 24200 | 24200 | 24300 | 24150 | 8938 |
| 583 | 20241203 | 093300 | 12894300250 | 24200 | 24200 | 24250 | 24150 | 3752 |
| 584 | 20241203 | 093200 | 12803393600 | 24200 | 24200 | 24250 | 24100 | 18835 |
| 585 | 20241203 | 093100 | 12348240700 | 24250 | 24250 | 24250 | 24200 | 3594 |
| 586 | 20241203 | 093000 | 12261257400 | 24250 | 24300 | 24350 | 24250 | 4684 |
| 587 | 20241203 | 092900 | 12147449550 | 24300 | 24150 | 24350 | 24150 | 3358 |
| 588 | 20241203 | 092800 | 12066056400 | 24150 | 24300 | 24300 | 24150 | 5371 |
| 589 | 20241203 | 092700 | 11935934850 | 24250 | 24250 | 24300 | 24200 | 13806 |
| 590 | 20241203 | 092600 | 11601295850 | 24250 | 24350 | 24400 | 24250 | 8619 |
| 591 | 20241203 | 092500 | 11391728550 | 24350 | 24550 | 24550 | 24350 | 4255 |
| 592 | 20241203 | 092400 | 11287718600 | 24500 | 24500 | 24550 | 24450 | 8784 |
| 593 | 20241203 | 092300 | 11072630750 | 24450 | 24300 | 24450 | 24300 | 17013 |
| 594 | 20241203 | 092200 | 10658420600 | 24300 | 24350 | 24400 | 24300 | 14208 |
| 595 | 20241203 | 092100 | 10312863550 | 24350 | 24350 | 24350 | 24300 | 4858 |
| 596 | 20241203 | 092000 | 10194661450 | 24350 | 24400 | 24450 | 24350 | 4006 |
| 597 | 20241203 | 091900 | 10096987350 | 24400 | 24300 | 24450 | 24300 | 16952 |
| 598 | 20241203 | 091800 | 9684002550 | 24300 | 24400 | 24450 | 24250 | 13066 |
| 599 | 20241203 | 091700 | 9366123100 | 24400 | 24400 | 24450 | 24350 | 4970 |
| 600 | 20241203 | 091600 | 9244902800 | 24350 | 24300 | 24450 | 24250 | 16809 |
| 601 | 20241203 | 091500 | 8835777200 | 24300 | 24400 | 24400 | 24300 | 15722 |
| 602 | 20241203 | 091400 | 8453197350 | 24400 | 24400 | 24550 | 24400 | 14330 |
| 603 | 20241203 | 091300 | 8102934800 | 24400 | 24400 | 24450 | 24350 | 5582 |
| 604 | 20241203 | 091200 | 7966721500 | 24400 | 24500 | 24550 | 24350 | 19742 |
| 605 | 20241203 | 091100 | 7483675300 | 24500 | 24300 | 24550 | 24250 | 24044 |
| 606 | 20241203 | 091000 | 6896709400 | 24350 | 24500 | 24550 | 24250 | 22243 |
| 607 | 20241203 | 090900 | 6353531050 | 24500 | 24600 | 24650 | 24450 | 27006 |
| 608 | 20241203 | 090800 | 5690709100 | 24600 | 24900 | 24900 | 24600 | 25523 |
| 609 | 20241203 | 090700 | 5059243000 | 24850 | 24850 | 24950 | 24800 | 11901 |
| 610 | 20241203 | 090600 | 4763248750 | 24850 | 25050 | 25050 | 24850 | 19226 |
| 611 | 20241203 | 090500 | 4283828000 | 25000 | 25050 | 25150 | 24950 | 21883 |
| 612 | 20241203 | 090400 | 3735492900 | 25000 | 25000 | 25050 | 25000 | 6517 |
| 613 | 20241203 | 090300 | 3572382500 | 25000 | 25050 | 25100 | 24950 | 12518 |
| 614 | 20241203 | 090200 | 3259136250 | 25000 | 24950 | 25050 | 24900 | 30654 |
| 615 | 20241203 | 090100 | 2494369300 | 24900 | 24850 | 25000 | 24800 | 15666 |
| 616 | 20241203 | 090000 | 2103782900 | 24850 | 24950 | 25100 | 24850 | 84319 |