32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 3 | 20241205 | 184900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241205 | 184800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241205 | 184700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241205 | 184600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241205 | 184500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241205 | 184400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241205 | 184300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241205 | 184200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241205 | 184100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241205 | 184000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241205 | 183900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241205 | 183800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241205 | 183700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241205 | 183600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241205 | 183500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241205 | 183400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241205 | 183300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241205 | 183200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241205 | 183100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241205 | 183000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241205 | 182900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241205 | 182800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241205 | 182700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241205 | 182600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241205 | 182500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241205 | 182400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241205 | 182300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241205 | 182200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241205 | 182100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241205 | 182000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 33 | 20241205 | 181900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241205 | 181800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241205 | 181700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241205 | 181600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241205 | 181500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241205 | 181400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241205 | 181300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241205 | 181200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241205 | 181100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241205 | 181000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241205 | 180900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241205 | 180800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241205 | 180700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241205 | 180600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241205 | 180500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241205 | 180400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241205 | 180300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241205 | 180200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241205 | 180100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241205 | 180000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241205 | 175900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241205 | 175800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241205 | 175700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241205 | 175600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241205 | 175500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241205 | 175400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241205 | 175300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241205 | 175200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241205 | 175100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241205 | 175000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 63 | 20241205 | 174900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241205 | 174800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241205 | 174700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241205 | 174600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241205 | 174500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241205 | 174400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241205 | 174300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241205 | 174200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241205 | 174100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241205 | 174000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241205 | 173900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241205 | 173800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241205 | 173700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241205 | 173600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241205 | 173500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241205 | 173400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241205 | 173300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241205 | 173200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241205 | 173100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241205 | 173000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241205 | 172900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241205 | 172800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241205 | 172700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241205 | 172600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241205 | 172500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241205 | 172400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241205 | 172300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241205 | 172200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241205 | 172100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241205 | 172000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 93 | 20241205 | 171900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241205 | 171800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241205 | 171700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241205 | 171600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241205 | 171500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241205 | 171400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241205 | 171300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241205 | 171200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241205 | 171100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241205 | 171000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241205 | 170900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241205 | 170800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241205 | 170700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241205 | 170600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241205 | 170500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241205 | 170400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241205 | 170300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241205 | 170200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241205 | 170100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241205 | 170000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241205 | 165900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241205 | 165800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241205 | 165700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241205 | 165600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241205 | 165500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241205 | 165400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241205 | 165300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241205 | 165200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241205 | 165100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241205 | 165000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 123 | 20241205 | 164900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241205 | 164800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241205 | 164700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241205 | 164600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241205 | 164500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241205 | 164400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241205 | 164300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241205 | 164200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241205 | 164100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241205 | 164000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241205 | 163900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241205 | 163800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241205 | 163700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241205 | 163600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241205 | 163500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241205 | 163400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241205 | 163300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241205 | 163200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241205 | 163100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241205 | 163000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241205 | 162900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241205 | 162800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241205 | 162700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241205 | 162600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241205 | 162500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241205 | 162400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241205 | 162300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241205 | 162200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241205 | 162100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241205 | 162000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 153 | 20241205 | 161900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241205 | 161800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241205 | 161700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241205 | 161600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241205 | 161500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241205 | 161400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241205 | 161300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241205 | 161200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241205 | 161100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241205 | 161000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241205 | 160900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241205 | 160800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241205 | 160700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241205 | 160600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241205 | 160500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241205 | 160400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241205 | 160300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241205 | 160200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241205 | 160100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241205 | 160000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241205 | 155900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241205 | 155800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241205 | 155700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241205 | 155600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241205 | 155500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241205 | 155400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241205 | 155300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241205 | 155200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241205 | 155100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241205 | 155000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 183 | 20241205 | 154900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241205 | 154800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241205 | 154700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241205 | 154600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241205 | 154500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241205 | 154400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241205 | 154300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241205 | 154200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241205 | 154100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241205 | 154000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241205 | 153900 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241205 | 153800 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241205 | 153700 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241205 | 153600 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241205 | 153500 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20241205 | 153400 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20241205 | 153300 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20241205 | 153200 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20241205 | 153100 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20241205 | 153000 | 21989613400 | 21700 | 21700 | 21700 | 21700 | 13751 |
| 203 | 20241205 | 152900 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241205 | 152800 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241205 | 152700 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241205 | 152600 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241205 | 152500 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241205 | 152400 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241205 | 152300 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241205 | 152200 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241205 | 152100 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241205 | 152000 | 21691216700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 213 | 20241205 | 151900 | 21691216700 | 21800 | 21700 | 21800 | 21700 | 14910 |
| 214 | 20241205 | 151800 | 21367175600 | 21750 | 21850 | 21850 | 21700 | 18407 |
| 215 | 20241205 | 151700 | 20966961550 | 21850 | 21900 | 21950 | 21850 | 5390 |
| 216 | 20241205 | 151600 | 20849049150 | 21900 | 21950 | 21950 | 21900 | 1790 |
| 217 | 20241205 | 151500 | 20809813950 | 21950 | 21950 | 22000 | 21800 | 3798 |
| 218 | 20241205 | 151400 | 20726683550 | 21900 | 21950 | 22000 | 21900 | 2395 |
| 219 | 20241205 | 151300 | 20674130650 | 21950 | 21850 | 22050 | 21850 | 5317 |
| 220 | 20241205 | 151200 | 20557393100 | 21850 | 21800 | 21900 | 21800 | 2741 |
| 221 | 20241205 | 151100 | 20497511350 | 21800 | 21800 | 21800 | 21700 | 6828 |
| 222 | 20241205 | 151000 | 20348897700 | 21750 | 21750 | 21850 | 21700 | 11124 |
| 223 | 20241205 | 150900 | 20106890750 | 21850 | 21950 | 22000 | 21750 | 21402 |
| 224 | 20241205 | 150800 | 19639914850 | 21950 | 21950 | 22000 | 21900 | 2052 |
| 225 | 20241205 | 150700 | 19594890450 | 22000 | 22000 | 22000 | 21900 | 2505 |
| 226 | 20241205 | 150600 | 19539989050 | 21900 | 21950 | 22000 | 21900 | 8116 |
| 227 | 20241205 | 150500 | 19361915900 | 21950 | 22050 | 22100 | 21950 | 7555 |
| 228 | 20241205 | 150400 | 19195706400 | 22100 | 22100 | 22100 | 22050 | 1185 |
| 229 | 20241205 | 150300 | 19169558500 | 22100 | 22050 | 22100 | 22050 | 508 |
| 230 | 20241205 | 150200 | 19158351900 | 22100 | 22100 | 22100 | 22000 | 1126 |
| 231 | 20241205 | 150100 | 19133530100 | 22100 | 22150 | 22200 | 22000 | 14463 |
| 232 | 20241205 | 150000 | 18815115500 | 22200 | 22050 | 22200 | 22050 | 2455 |
| 233 | 20241205 | 145900 | 18760734750 | 22100 | 22050 | 22100 | 22000 | 2609 |
| 234 | 20241205 | 145800 | 18703232400 | 22100 | 22100 | 22100 | 22000 | 18311 |
| 235 | 20241205 | 145700 | 18300017150 | 22100 | 22050 | 22150 | 22050 | 1076 |
| 236 | 20241205 | 145600 | 18276258950 | 22050 | 22150 | 22150 | 22050 | 3243 |
| 237 | 20241205 | 145500 | 18204607400 | 22150 | 22100 | 22200 | 22100 | 753 |
| 238 | 20241205 | 145400 | 18187947650 | 22150 | 22150 | 22150 | 22100 | 944 |
| 239 | 20241205 | 145300 | 18167082700 | 22100 | 22150 | 22150 | 22100 | 3363 |
| 240 | 20241205 | 145200 | 18092745850 | 22150 | 22100 | 22150 | 22100 | 1225 |
| 241 | 20241205 | 145100 | 18065616100 | 22100 | 22050 | 22100 | 22050 | 7173 |
| 242 | 20241205 | 145000 | 17907258700 | 22050 | 22100 | 22150 | 22050 | 5943 |
| 243 | 20241205 | 144900 | 17775986850 | 22100 | 22100 | 22150 | 22100 | 12104 |
| 244 | 20241205 | 144800 | 17508471550 | 22150 | 22250 | 22250 | 22150 | 15617 |
| 245 | 20241205 | 144700 | 17162230900 | 22250 | 22200 | 22300 | 22200 | 1141 |
| 246 | 20241205 | 144600 | 17136873550 | 22200 | 22200 | 22300 | 22200 | 1139 |
| 247 | 20241205 | 144500 | 17111559750 | 22200 | 22250 | 22250 | 22200 | 2052 |
| 248 | 20241205 | 144400 | 17065934550 | 22250 | 22250 | 22300 | 22250 | 1343 |
| 249 | 20241205 | 144300 | 17036039700 | 22300 | 22300 | 22300 | 22250 | 1376 |
| 250 | 20241205 | 144200 | 17005410950 | 22300 | 22250 | 22300 | 22250 | 1723 |
| 251 | 20241205 | 144100 | 16967018450 | 22250 | 22300 | 22300 | 22250 | 280 |
| 252 | 20241205 | 144000 | 16960783350 | 22250 | 22250 | 22300 | 22250 | 742 |
| 253 | 20241205 | 143900 | 16944273550 | 22300 | 22300 | 22300 | 22250 | 125 |
| 254 | 20241205 | 143800 | 16941486700 | 22300 | 22300 | 22300 | 22250 | 155 |
| 255 | 20241205 | 143700 | 16938036450 | 22300 | 22250 | 22300 | 22200 | 234 |
| 256 | 20241205 | 143600 | 16932830500 | 22200 | 22250 | 22250 | 22200 | 118 |
| 257 | 20241205 | 143500 | 16930205250 | 22250 | 22250 | 22250 | 22250 | 301 |
| 258 | 20241205 | 143400 | 16923508000 | 22250 | 22250 | 22250 | 22200 | 314 |
| 259 | 20241205 | 143300 | 16916528400 | 22250 | 22300 | 22300 | 22200 | 2656 |
| 260 | 20241205 | 143200 | 16857445400 | 22300 | 22300 | 22300 | 22250 | 960 |
| 261 | 20241205 | 143100 | 16836047900 | 22250 | 22300 | 22300 | 22250 | 255 |
| 262 | 20241205 | 143000 | 16830374000 | 22250 | 22300 | 22300 | 22250 | 164 |
| 263 | 20241205 | 142900 | 16826719850 | 22300 | 22250 | 22300 | 22250 | 1340 |
| 264 | 20241205 | 142800 | 16796841350 | 22250 | 22250 | 22300 | 22200 | 572 |
| 265 | 20241205 | 142700 | 16784108150 | 22250 | 22300 | 22300 | 22250 | 2949 |
| 266 | 20241205 | 142600 | 16718486300 | 22250 | 22300 | 22300 | 22250 | 858 |
| 267 | 20241205 | 142500 | 16699381100 | 22300 | 22300 | 22300 | 22250 | 612 |
| 268 | 20241205 | 142400 | 16685744700 | 22300 | 22300 | 22300 | 22300 | 190 |
| 269 | 20241205 | 142300 | 16681507700 | 22300 | 22250 | 22300 | 22200 | 370 |
| 270 | 20241205 | 142200 | 16673274600 | 22200 | 22250 | 22250 | 22200 | 924 |
| 271 | 20241205 | 142100 | 16652746000 | 22250 | 22200 | 22300 | 22200 | 2070 |
| 272 | 20241205 | 142000 | 16606753650 | 22200 | 22250 | 22250 | 22200 | 4033 |
| 273 | 20241205 | 141900 | 16517023100 | 22300 | 22250 | 22300 | 22250 | 416 |
| 274 | 20241205 | 141800 | 16507753100 | 22250 | 22300 | 22350 | 22250 | 4832 |
| 275 | 20241205 | 141700 | 16400131900 | 22350 | 22350 | 22350 | 22300 | 2444 |
| 276 | 20241205 | 141600 | 16345622350 | 22350 | 22300 | 22350 | 22300 | 162 |
| 277 | 20241205 | 141500 | 16342005800 | 22350 | 22300 | 22350 | 22300 | 289 |
| 278 | 20241205 | 141400 | 16335547700 | 22350 | 22300 | 22350 | 22300 | 875 |
| 279 | 20241205 | 141300 | 16316032200 | 22300 | 22300 | 22350 | 22250 | 4360 |
| 280 | 20241205 | 141200 | 16218809100 | 22350 | 22350 | 22350 | 22300 | 683 |
| 281 | 20241205 | 141100 | 16203570100 | 22350 | 22400 | 22400 | 22300 | 1208 |
| 282 | 20241205 | 141000 | 16176580250 | 22400 | 22400 | 22500 | 22400 | 1474 |
| 283 | 20241205 | 140900 | 16143487900 | 22450 | 22450 | 22450 | 22350 | 281 |
| 284 | 20241205 | 140800 | 16137200850 | 22400 | 22450 | 22450 | 22400 | 1130 |
| 285 | 20241205 | 140700 | 16111882850 | 22450 | 22500 | 22500 | 22450 | 682 |
| 286 | 20241205 | 140600 | 16096567150 | 22500 | 22500 | 22500 | 22450 | 842 |
| 287 | 20241205 | 140500 | 16077653400 | 22450 | 22450 | 22450 | 22450 | 2669 |
| 288 | 20241205 | 140400 | 16017734350 | 22400 | 22400 | 22450 | 22400 | 159 |
| 289 | 20241205 | 140300 | 16014167350 | 22450 | 22400 | 22450 | 22400 | 188 |
| 290 | 20241205 | 140200 | 16009946850 | 22450 | 22400 | 22450 | 22350 | 2360 |
| 291 | 20241205 | 140100 | 15957083350 | 22400 | 22400 | 22400 | 22400 | 130 |
| 292 | 20241205 | 140000 | 15954171350 | 22350 | 22400 | 22400 | 22350 | 88 |
| 293 | 20241205 | 135900 | 15952204350 | 22400 | 22400 | 22400 | 22350 | 55 |
| 294 | 20241205 | 135800 | 15950972850 | 22400 | 22400 | 22400 | 22350 | 1315 |
| 295 | 20241205 | 135700 | 15921578300 | 22400 | 22350 | 22400 | 22350 | 150 |
| 296 | 20241205 | 135600 | 15918220800 | 22350 | 22400 | 22400 | 22350 | 758 |
| 297 | 20241205 | 135500 | 15901262050 | 22400 | 22400 | 22400 | 22400 | 59 |
| 298 | 20241205 | 135400 | 15899940450 | 22350 | 22400 | 22400 | 22350 | 970 |
| 299 | 20241205 | 135300 | 15878212500 | 22400 | 22350 | 22400 | 22300 | 2138 |
| 300 | 20241205 | 135200 | 15830340600 | 22350 | 22300 | 22350 | 22300 | 467 |
| 301 | 20241205 | 135100 | 15819921300 | 22350 | 22300 | 22350 | 22300 | 464 |
| 302 | 20241205 | 135000 | 15809573400 | 22350 | 22350 | 22350 | 22300 | 497 |
| 303 | 20241205 | 134900 | 15798465700 | 22350 | 22350 | 22350 | 22300 | 2425 |
| 304 | 20241205 | 134800 | 15744356500 | 22350 | 22300 | 22350 | 22300 | 210 |
| 305 | 20241205 | 134700 | 15739668500 | 22300 | 22350 | 22350 | 22300 | 124 |
| 306 | 20241205 | 134600 | 15736902050 | 22350 | 22300 | 22350 | 22300 | 623 |
| 307 | 20241205 | 134500 | 15722998000 | 22300 | 22350 | 22350 | 22300 | 165 |
| 308 | 20241205 | 134400 | 15719310300 | 22350 | 22350 | 22350 | 22300 | 373 |
| 309 | 20241205 | 134300 | 15710977750 | 22350 | 22300 | 22350 | 22300 | 2515 |
| 310 | 20241205 | 134200 | 15654869900 | 22300 | 22300 | 22300 | 22300 | 87 |
| 311 | 20241205 | 134100 | 15652929800 | 22300 | 22300 | 22350 | 22300 | 117 |
| 312 | 20241205 | 134000 | 15650318950 | 22350 | 22350 | 22350 | 22350 | 499 |
| 313 | 20241205 | 133900 | 15639166300 | 22350 | 22350 | 22400 | 22350 | 197 |
| 314 | 20241205 | 133800 | 15634763250 | 22350 | 22350 | 22400 | 22350 | 139 |
| 315 | 20241205 | 133700 | 15631656500 | 22350 | 22300 | 22400 | 22300 | 285 |
| 316 | 20241205 | 133600 | 15625283050 | 22300 | 22350 | 22350 | 22300 | 823 |
| 317 | 20241205 | 133500 | 15606897550 | 22350 | 22350 | 22350 | 22350 | 1226 |
| 318 | 20241205 | 133400 | 15579496450 | 22350 | 22350 | 22350 | 22350 | 350 |
| 319 | 20241205 | 133300 | 15571673950 | 22350 | 22350 | 22350 | 22350 | 166 |
| 320 | 20241205 | 133200 | 15567963850 | 22400 | 22400 | 22400 | 22350 | 454 |
| 321 | 20241205 | 133100 | 15557797300 | 22350 | 22400 | 22400 | 22350 | 125 |
| 322 | 20241205 | 133000 | 15554999950 | 22400 | 22400 | 22400 | 22400 | 279 |
| 323 | 20241205 | 132900 | 15548750350 | 22400 | 22350 | 22400 | 22350 | 149 |
| 324 | 20241205 | 132800 | 15545419200 | 22350 | 22400 | 22400 | 22350 | 227 |
| 325 | 20241205 | 132700 | 15540345700 | 22450 | 22400 | 22450 | 22400 | 93 |
| 326 | 20241205 | 132600 | 15538258100 | 22350 | 22450 | 22450 | 22350 | 664 |
| 327 | 20241205 | 132500 | 15523412550 | 22400 | 22400 | 22400 | 22400 | 380 |
| 328 | 20241205 | 132400 | 15514900550 | 22350 | 22400 | 22400 | 22350 | 29 |
| 329 | 20241205 | 132300 | 15514252300 | 22400 | 22400 | 22400 | 22400 | 455 |
| 330 | 20241205 | 132200 | 15504060300 | 22400 | 22400 | 22400 | 22350 | 5 |
| 331 | 20241205 | 132100 | 15503948450 | 22350 | 22400 | 22400 | 22350 | 608 |
| 332 | 20241205 | 132000 | 15490359500 | 22350 | 22350 | 22400 | 22300 | 351 |
| 333 | 20241205 | 131900 | 15482521350 | 22350 | 22350 | 22350 | 22350 | 126 |
| 334 | 20241205 | 131800 | 15479705250 | 22400 | 22400 | 22400 | 22350 | 430 |
| 335 | 20241205 | 131700 | 15470082850 | 22350 | 22350 | 22400 | 22350 | 3303 |
| 336 | 20241205 | 131600 | 15396255500 | 22400 | 22400 | 22400 | 22350 | 530 |
| 337 | 20241205 | 131500 | 15384404300 | 22400 | 22400 | 22450 | 22350 | 724 |
| 338 | 20241205 | 131400 | 15368189150 | 22400 | 22400 | 22400 | 22350 | 45 |
| 339 | 20241205 | 131300 | 15367182850 | 22450 | 22400 | 22450 | 22350 | 1011 |
| 340 | 20241205 | 131200 | 15344555150 | 22400 | 22400 | 22400 | 22350 | 2390 |
| 341 | 20241205 | 131100 | 15291135700 | 22400 | 22400 | 22400 | 22350 | 114 |
| 342 | 20241205 | 131000 | 15288587100 | 22400 | 22350 | 22400 | 22350 | 251 |
| 343 | 20241205 | 130900 | 15282965850 | 22350 | 22350 | 22400 | 22300 | 432 |
| 344 | 20241205 | 130800 | 15273310100 | 22350 | 22350 | 22350 | 22300 | 310 |
| 345 | 20241205 | 130700 | 15266387000 | 22350 | 22350 | 22350 | 22300 | 1334 |
| 346 | 20241205 | 130600 | 15236573800 | 22350 | 22350 | 22350 | 22350 | 779 |
| 347 | 20241205 | 130500 | 15219163150 | 22350 | 22350 | 22350 | 22350 | 376 |
| 348 | 20241205 | 130400 | 15210759550 | 22400 | 22350 | 22400 | 22350 | 185 |
| 349 | 20241205 | 130300 | 15206621850 | 22300 | 22300 | 22300 | 22250 | 10456 |
| 350 | 20241205 | 130200 | 14973457050 | 22250 | 22250 | 22300 | 22250 | 2681 |
| 351 | 20241205 | 130100 | 14913780800 | 22300 | 22300 | 22300 | 22250 | 881 |
| 352 | 20241205 | 130000 | 14894161750 | 22350 | 22250 | 22350 | 22250 | 1308 |
| 353 | 20241205 | 125900 | 14865018300 | 22250 | 22350 | 22350 | 22250 | 8023 |
| 354 | 20241205 | 125800 | 14686174400 | 22350 | 22350 | 22350 | 22300 | 1011 |
| 355 | 20241205 | 125700 | 14663586950 | 22350 | 22350 | 22350 | 22300 | 1201 |
| 356 | 20241205 | 125600 | 14636775800 | 22350 | 22450 | 22450 | 22350 | 5197 |
| 357 | 20241205 | 125500 | 14520570350 | 22400 | 22450 | 22450 | 22400 | 17 |
| 358 | 20241205 | 125400 | 14520189250 | 22450 | 22450 | 22450 | 22450 | 0 |
| 359 | 20241205 | 125300 | 14520189250 | 22450 | 22400 | 22450 | 22400 | 269 |
| 360 | 20241205 | 125200 | 14514162650 | 22400 | 22450 | 22450 | 22400 | 92 |
| 361 | 20241205 | 125100 | 14512099600 | 22400 | 22400 | 22400 | 22400 | 665 |
| 362 | 20241205 | 125000 | 14497203600 | 22350 | 22400 | 22400 | 22350 | 227 |
| 363 | 20241205 | 124900 | 14492124300 | 22350 | 22400 | 22400 | 22350 | 727 |
| 364 | 20241205 | 124800 | 14475869500 | 22400 | 22400 | 22400 | 22350 | 70 |
| 365 | 20241205 | 124700 | 14474304350 | 22400 | 22350 | 22400 | 22350 | 1278 |
| 366 | 20241205 | 124600 | 14445737400 | 22400 | 22350 | 22400 | 22300 | 854 |
| 367 | 20241205 | 124500 | 14426642900 | 22350 | 22400 | 22400 | 22350 | 1961 |
| 368 | 20241205 | 124400 | 14382779400 | 22350 | 22400 | 22400 | 22350 | 767 |
| 369 | 20241205 | 124300 | 14365600100 | 22400 | 22400 | 22400 | 22400 | 198 |
| 370 | 20241205 | 124200 | 14361164900 | 22350 | 22350 | 22350 | 22350 | 3 |
| 371 | 20241205 | 124100 | 14361097850 | 22350 | 22350 | 22350 | 22300 | 588 |
| 372 | 20241205 | 124000 | 14347957750 | 22350 | 22400 | 22400 | 22300 | 833 |
| 373 | 20241205 | 123900 | 14329355250 | 22350 | 22350 | 22400 | 22350 | 2788 |
| 374 | 20241205 | 123800 | 14267030650 | 22400 | 22400 | 22400 | 22350 | 463 |
| 375 | 20241205 | 123700 | 14256672450 | 22400 | 22400 | 22400 | 22350 | 200 |
| 376 | 20241205 | 123600 | 14252192700 | 22400 | 22400 | 22400 | 22350 | 136 |
| 377 | 20241205 | 123500 | 14249146800 | 22350 | 22350 | 22400 | 22350 | 157 |
| 378 | 20241205 | 123400 | 14245635250 | 22400 | 22400 | 22400 | 22350 | 743 |
| 379 | 20241205 | 123300 | 14229007300 | 22350 | 22350 | 22400 | 22350 | 373 |
| 380 | 20241205 | 123200 | 14220669950 | 22350 | 22350 | 22400 | 22350 | 177 |
| 381 | 20241205 | 123100 | 14216711750 | 22400 | 22350 | 22400 | 22350 | 805 |
| 382 | 20241205 | 123000 | 14198718500 | 22350 | 22400 | 22400 | 22350 | 806 |
| 383 | 20241205 | 122900 | 14180670550 | 22350 | 22400 | 22400 | 22350 | 640 |
| 384 | 20241205 | 122800 | 14166360400 | 22400 | 22450 | 22450 | 22400 | 3181 |
| 385 | 20241205 | 122700 | 14095100750 | 22450 | 22450 | 22450 | 22400 | 2864 |
| 386 | 20241205 | 122600 | 14030864900 | 22450 | 22450 | 22500 | 22450 | 398 |
| 387 | 20241205 | 122500 | 14021926800 | 22450 | 22450 | 22450 | 22450 | 288 |
| 388 | 20241205 | 122400 | 14015461200 | 22450 | 22450 | 22450 | 22400 | 961 |
| 389 | 20241205 | 122300 | 13993891200 | 22450 | 22450 | 22500 | 22450 | 312 |
| 390 | 20241205 | 122200 | 13986886700 | 22450 | 22500 | 22500 | 22450 | 1742 |
| 391 | 20241205 | 122100 | 13947768750 | 22550 | 22500 | 22550 | 22450 | 1362 |
| 392 | 20241205 | 122000 | 13917161550 | 22500 | 22550 | 22550 | 22500 | 2508 |
| 393 | 20241205 | 121900 | 13860731000 | 22500 | 22500 | 22550 | 22500 | 548 |
| 394 | 20241205 | 121800 | 13848396950 | 22550 | 22500 | 22550 | 22500 | 189 |
| 395 | 20241205 | 121700 | 13844136300 | 22500 | 22550 | 22550 | 22500 | 20 |
| 396 | 20241205 | 121600 | 13843685850 | 22550 | 22500 | 22600 | 22500 | 3449 |
| 397 | 20241205 | 121500 | 13765776700 | 22500 | 22500 | 22500 | 22500 | 340 |
| 398 | 20241205 | 121400 | 13758126700 | 22550 | 22550 | 22550 | 22550 | 173 |
| 399 | 20241205 | 121300 | 13754225550 | 22550 | 22550 | 22550 | 22550 | 1067 |
| 400 | 20241205 | 121200 | 13730164700 | 22550 | 22550 | 22600 | 22550 | 953 |
| 401 | 20241205 | 121100 | 13708674450 | 22550 | 22600 | 22600 | 22550 | 378 |
| 402 | 20241205 | 121000 | 13700149650 | 22550 | 22550 | 22600 | 22550 | 413 |
| 403 | 20241205 | 120900 | 13690826350 | 22600 | 22550 | 22600 | 22550 | 302 |
| 404 | 20241205 | 120800 | 13684006150 | 22600 | 22550 | 22600 | 22550 | 136 |
| 405 | 20241205 | 120700 | 13680937500 | 22550 | 22550 | 22600 | 22550 | 859 |
| 406 | 20241205 | 120600 | 13661567000 | 22600 | 22600 | 22600 | 22550 | 1006 |
| 407 | 20241205 | 120500 | 13638880000 | 22600 | 22600 | 22600 | 22550 | 13 |
| 408 | 20241205 | 120400 | 13638586250 | 22600 | 22650 | 22650 | 22600 | 3543 |
| 409 | 20241205 | 120300 | 13558500350 | 22650 | 22650 | 22650 | 22600 | 54 |
| 410 | 20241205 | 120200 | 13557277300 | 22650 | 22600 | 22650 | 22600 | 356 |
| 411 | 20241205 | 120100 | 13549215700 | 22600 | 22700 | 22700 | 22600 | 3195 |
| 412 | 20241205 | 120000 | 13476815350 | 22700 | 22700 | 22700 | 22650 | 208 |
| 413 | 20241205 | 115900 | 13472096550 | 22700 | 22650 | 22750 | 22650 | 794 |
| 414 | 20241205 | 115800 | 13454072750 | 22700 | 22700 | 22700 | 22650 | 490 |
| 415 | 20241205 | 115700 | 13442955850 | 22700 | 22700 | 22750 | 22700 | 1144 |
| 416 | 20241205 | 115600 | 13416986950 | 22700 | 22650 | 22700 | 22650 | 1644 |
| 417 | 20241205 | 115500 | 13379718950 | 22650 | 22600 | 22650 | 22600 | 629 |
| 418 | 20241205 | 115400 | 13365484650 | 22650 | 22600 | 22650 | 22600 | 1127 |
| 419 | 20241205 | 115300 | 13339962750 | 22600 | 22600 | 22650 | 22600 | 689 |
| 420 | 20241205 | 115200 | 13324391300 | 22550 | 22600 | 22600 | 22550 | 214 |
| 421 | 20241205 | 115100 | 13319564400 | 22600 | 22650 | 22650 | 22600 | 6 |
| 422 | 20241205 | 115000 | 13319428750 | 22650 | 22600 | 22650 | 22600 | 659 |
| 423 | 20241205 | 114900 | 13304526500 | 22650 | 22600 | 22650 | 22600 | 810 |
| 424 | 20241205 | 114800 | 13286218250 | 22500 | 22550 | 22550 | 22500 | 582 |
| 425 | 20241205 | 114700 | 13273112600 | 22600 | 22550 | 22650 | 22550 | 1387 |
| 426 | 20241205 | 114600 | 13241769000 | 22550 | 22550 | 22600 | 22550 | 106 |
| 427 | 20241205 | 114500 | 13239378100 | 22550 | 22550 | 22600 | 22550 | 615 |
| 428 | 20241205 | 114400 | 13225509250 | 22600 | 22550 | 22600 | 22550 | 524 |
| 429 | 20241205 | 114300 | 13213691850 | 22600 | 22550 | 22600 | 22550 | 168 |
| 430 | 20241205 | 114200 | 13209895950 | 22600 | 22600 | 22600 | 22550 | 641 |
| 431 | 20241205 | 114100 | 13195434850 | 22550 | 22700 | 22700 | 22550 | 3691 |
| 432 | 20241205 | 114000 | 13112068750 | 22650 | 22650 | 22650 | 22600 | 1060 |
| 433 | 20241205 | 113900 | 13088075250 | 22650 | 22650 | 22650 | 22600 | 871 |
| 434 | 20241205 | 113800 | 13068350750 | 22650 | 22650 | 22650 | 22600 | 925 |
| 435 | 20241205 | 113700 | 13047406400 | 22650 | 22650 | 22700 | 22600 | 2210 |
| 436 | 20241205 | 113600 | 12997349850 | 22650 | 22600 | 22650 | 22600 | 1266 |
| 437 | 20241205 | 113500 | 12968718500 | 22600 | 22550 | 22600 | 22550 | 652 |
| 438 | 20241205 | 113400 | 12953990700 | 22600 | 22600 | 22600 | 22550 | 135 |
| 439 | 20241205 | 113300 | 12950942850 | 22600 | 22550 | 22600 | 22550 | 529 |
| 440 | 20241205 | 113200 | 12938995600 | 22600 | 22550 | 22600 | 22550 | 538 |
| 441 | 20241205 | 113100 | 12926863600 | 22600 | 22550 | 22600 | 22500 | 883 |
| 442 | 20241205 | 113000 | 12906951550 | 22550 | 22600 | 22600 | 22550 | 123 |
| 443 | 20241205 | 112900 | 12904175250 | 22600 | 22600 | 22600 | 22550 | 264 |
| 444 | 20241205 | 112800 | 12898209350 | 22600 | 22600 | 22600 | 22550 | 349 |
| 445 | 20241205 | 112700 | 12890327050 | 22600 | 22600 | 22600 | 22550 | 284 |
| 446 | 20241205 | 112600 | 12883921400 | 22600 | 22550 | 22600 | 22500 | 1413 |
| 447 | 20241205 | 112500 | 12852060650 | 22500 | 22550 | 22550 | 22500 | 661 |
| 448 | 20241205 | 112400 | 12837179900 | 22550 | 22550 | 22550 | 22500 | 394 |
| 449 | 20241205 | 112300 | 12828303650 | 22550 | 22650 | 22650 | 22550 | 7090 |
| 450 | 20241205 | 112200 | 12668104400 | 22650 | 22600 | 22650 | 22550 | 782 |
| 451 | 20241205 | 112100 | 12650431200 | 22600 | 22550 | 22600 | 22550 | 2620 |
| 452 | 20241205 | 112000 | 12591221800 | 22600 | 22550 | 22600 | 22550 | 289 |
| 453 | 20241205 | 111900 | 12584692950 | 22600 | 22600 | 22600 | 22550 | 394 |
| 454 | 20241205 | 111800 | 12575789350 | 22600 | 22600 | 22600 | 22550 | 5153 |
| 455 | 20241205 | 111700 | 12459580100 | 22600 | 22550 | 22600 | 22550 | 3120 |
| 456 | 20241205 | 111600 | 12389074200 | 22600 | 22550 | 22600 | 22550 | 1025 |
| 457 | 20241205 | 111500 | 12365914200 | 22600 | 22550 | 22600 | 22500 | 1192 |
| 458 | 20241205 | 111400 | 12338994900 | 22550 | 22500 | 22550 | 22450 | 2498 |
| 459 | 20241205 | 111300 | 12282794200 | 22500 | 22500 | 22500 | 22450 | 771 |
| 460 | 20241205 | 111200 | 12265448400 | 22500 | 22500 | 22500 | 22450 | 339 |
| 461 | 20241205 | 111100 | 12257825900 | 22500 | 22450 | 22500 | 22450 | 235 |
| 462 | 20241205 | 111000 | 12252545900 | 22450 | 22500 | 22500 | 22450 | 768 |
| 463 | 20241205 | 110900 | 12235294600 | 22500 | 22500 | 22500 | 22450 | 866 |
| 464 | 20241205 | 110800 | 12215846400 | 22500 | 22500 | 22500 | 22450 | 315 |
| 465 | 20241205 | 110700 | 12208767400 | 22500 | 22500 | 22550 | 22450 | 3513 |
| 466 | 20241205 | 110600 | 12129711550 | 22500 | 22450 | 22500 | 22450 | 2884 |
| 467 | 20241205 | 110500 | 12064951150 | 22400 | 22400 | 22450 | 22400 | 315 |
| 468 | 20241205 | 110400 | 12057888900 | 22450 | 22450 | 22450 | 22350 | 985 |
| 469 | 20241205 | 110300 | 12035820550 | 22450 | 22400 | 22450 | 22400 | 808 |
| 470 | 20241205 | 110200 | 12017706100 | 22400 | 22400 | 22400 | 22350 | 572 |
| 471 | 20241205 | 110100 | 12004899950 | 22400 | 22350 | 22400 | 22350 | 168 |
| 472 | 20241205 | 110000 | 12001144900 | 22400 | 22350 | 22400 | 22350 | 628 |
| 473 | 20241205 | 105900 | 11987109050 | 22350 | 22350 | 22350 | 22350 | 218 |
| 474 | 20241205 | 105800 | 11982236750 | 22400 | 22350 | 22400 | 22300 | 1104 |
| 475 | 20241205 | 105700 | 11957563950 | 22350 | 22350 | 22400 | 22300 | 1176 |
| 476 | 20241205 | 105600 | 11931280250 | 22350 | 22350 | 22400 | 22350 | 865 |
| 477 | 20241205 | 105500 | 11911934400 | 22400 | 22350 | 22400 | 22350 | 218 |
| 478 | 20241205 | 105400 | 11907057100 | 22400 | 22350 | 22400 | 22350 | 122 |
| 479 | 20241205 | 105300 | 11904324550 | 22400 | 22400 | 22400 | 22350 | 1504 |
| 480 | 20241205 | 105200 | 11870701700 | 22400 | 22400 | 22400 | 22350 | 1514 |
| 481 | 20241205 | 105100 | 11836792050 | 22350 | 22400 | 22400 | 22350 | 61 |
| 482 | 20241205 | 105000 | 11835428650 | 22400 | 22400 | 22400 | 22350 | 83 |
| 483 | 20241205 | 104900 | 11833569650 | 22400 | 22400 | 22400 | 22350 | 681 |
| 484 | 20241205 | 104800 | 11818346350 | 22450 | 22400 | 22450 | 22350 | 2987 |
| 485 | 20241205 | 104700 | 11751433400 | 22350 | 22350 | 22400 | 22350 | 343 |
| 486 | 20241205 | 104600 | 11743762100 | 22350 | 22350 | 22400 | 22350 | 1248 |
| 487 | 20241205 | 104500 | 11715860200 | 22350 | 22350 | 22350 | 22350 | 112 |
| 488 | 20241205 | 104400 | 11713357000 | 22350 | 22350 | 22350 | 22300 | 675 |
| 489 | 20241205 | 104300 | 11698290900 | 22350 | 22350 | 22350 | 22300 | 1389 |
| 490 | 20241205 | 104200 | 11667248900 | 22350 | 22350 | 22400 | 22350 | 348 |
| 491 | 20241205 | 104100 | 11659457650 | 22350 | 22300 | 22350 | 22300 | 984 |
| 492 | 20241205 | 104000 | 11637480500 | 22300 | 22350 | 22350 | 22300 | 1781 |
| 493 | 20241205 | 103900 | 11597742300 | 22350 | 22350 | 22350 | 22350 | 365 |
| 494 | 20241205 | 103800 | 11589584550 | 22350 | 22300 | 22350 | 22250 | 2145 |
| 495 | 20241205 | 103700 | 11541733550 | 22300 | 22300 | 22300 | 22250 | 374 |
| 496 | 20241205 | 103600 | 11533401850 | 22300 | 22300 | 22300 | 22250 | 92 |
| 497 | 20241205 | 103500 | 11531351300 | 22300 | 22300 | 22300 | 22300 | 267 |
| 498 | 20241205 | 103400 | 11525397200 | 22250 | 22250 | 22250 | 22200 | 696 |
| 499 | 20241205 | 103300 | 11509926200 | 22250 | 22200 | 22250 | 22200 | 828 |
| 500 | 20241205 | 103200 | 11491535750 | 22200 | 22200 | 22200 | 22150 | 2175 |
| 501 | 20241205 | 103100 | 11443303150 | 22200 | 22250 | 22250 | 22200 | 418 |
| 502 | 20241205 | 103000 | 11434010700 | 22250 | 22200 | 22250 | 22200 | 205 |
| 503 | 20241205 | 102900 | 11429456950 | 22200 | 22250 | 22300 | 22200 | 4250 |
| 504 | 20241205 | 102800 | 11335090650 | 22250 | 22300 | 22350 | 22250 | 513 |
| 505 | 20241205 | 102700 | 11323661400 | 22300 | 22250 | 22300 | 22250 | 2779 |
| 506 | 20241205 | 102600 | 11261804700 | 22300 | 22250 | 22300 | 22200 | 265 |
| 507 | 20241205 | 102500 | 11255899250 | 22200 | 22300 | 22300 | 22200 | 1280 |
| 508 | 20241205 | 102400 | 11227417050 | 22250 | 22200 | 22250 | 22150 | 495 |
| 509 | 20241205 | 102300 | 11216404500 | 22200 | 22200 | 22200 | 22150 | 1110 |
| 510 | 20241205 | 102200 | 11191784550 | 22200 | 22150 | 22200 | 22150 | 944 |
| 511 | 20241205 | 102100 | 11170832950 | 22150 | 22200 | 22200 | 22150 | 1866 |
| 512 | 20241205 | 102000 | 11129456500 | 22200 | 22250 | 22250 | 22150 | 359 |
| 513 | 20241205 | 101900 | 11121486100 | 22200 | 22250 | 22250 | 22150 | 1939 |
| 514 | 20241205 | 101800 | 11078436350 | 22200 | 22250 | 22250 | 22200 | 605 |
| 515 | 20241205 | 101700 | 11064987050 | 22250 | 22200 | 22250 | 22200 | 689 |
| 516 | 20241205 | 101600 | 11049687350 | 22200 | 22150 | 22200 | 22150 | 824 |
| 517 | 20241205 | 101500 | 11031400050 | 22150 | 22200 | 22200 | 22150 | 203 |
| 518 | 20241205 | 101400 | 11026899000 | 22200 | 22200 | 22200 | 22150 | 1577 |
| 519 | 20241205 | 101300 | 10991921300 | 22200 | 22250 | 22250 | 22200 | 33 |
| 520 | 20241205 | 101200 | 10991188550 | 22200 | 22200 | 22250 | 22200 | 1011 |
| 521 | 20241205 | 101100 | 10968742050 | 22200 | 22200 | 22200 | 22200 | 1260 |
| 522 | 20241205 | 101000 | 10940770050 | 22200 | 22250 | 22250 | 22200 | 1683 |
| 523 | 20241205 | 100900 | 10903406400 | 22200 | 22200 | 22250 | 22200 | 1229 |
| 524 | 20241205 | 100800 | 10876115800 | 22250 | 22250 | 22250 | 22200 | 383 |
| 525 | 20241205 | 100700 | 10867607450 | 22250 | 22300 | 22300 | 22200 | 609 |
| 526 | 20241205 | 100600 | 10854061000 | 22300 | 22250 | 22300 | 22200 | 611 |
| 527 | 20241205 | 100500 | 10840487100 | 22200 | 22200 | 22250 | 22150 | 1304 |
| 528 | 20241205 | 100400 | 10811544750 | 22200 | 22150 | 22200 | 22100 | 1303 |
| 529 | 20241205 | 100300 | 10782696600 | 22100 | 22100 | 22150 | 22100 | 15823 |
| 530 | 20241205 | 100200 | 10432893400 | 22100 | 22150 | 22200 | 22100 | 7059 |
| 531 | 20241205 | 100100 | 10276617450 | 22150 | 22250 | 22300 | 22150 | 21271 |
| 532 | 20241205 | 100000 | 9803823400 | 22300 | 22300 | 22300 | 22250 | 2204 |
| 533 | 20241205 | 095900 | 9754723600 | 22300 | 22300 | 22350 | 22300 | 1811 |
| 534 | 20241205 | 095800 | 9714337800 | 22350 | 22350 | 22350 | 22300 | 2071 |
| 535 | 20241205 | 095700 | 9668104550 | 22350 | 22350 | 22400 | 22300 | 2401 |
| 536 | 20241205 | 095600 | 9614408250 | 22300 | 22300 | 22300 | 22250 | 3815 |
| 537 | 20241205 | 095500 | 9529369500 | 22300 | 22250 | 22300 | 22250 | 1462 |
| 538 | 20241205 | 095400 | 9496793050 | 22250 | 22300 | 22350 | 22250 | 11790 |
| 539 | 20241205 | 095300 | 9233921200 | 22350 | 22400 | 22400 | 22350 | 7836 |
| 540 | 20241205 | 095200 | 9058675500 | 22400 | 22450 | 22450 | 22400 | 609 |
| 541 | 20241205 | 095100 | 9045010400 | 22450 | 22450 | 22450 | 22400 | 3777 |
| 542 | 20241205 | 095000 | 8960389050 | 22400 | 22450 | 22450 | 22400 | 937 |
| 543 | 20241205 | 094900 | 8939392400 | 22450 | 22350 | 22450 | 22350 | 444 |
| 544 | 20241205 | 094800 | 8929458950 | 22350 | 22400 | 22450 | 22350 | 1966 |
| 545 | 20241205 | 094700 | 8885458300 | 22450 | 22350 | 22450 | 22350 | 2640 |
| 546 | 20241205 | 094600 | 8826398050 | 22350 | 22350 | 22400 | 22300 | 6005 |
| 547 | 20241205 | 094500 | 8692305200 | 22350 | 22450 | 22450 | 22350 | 4662 |
| 548 | 20241205 | 094400 | 8587883050 | 22450 | 22450 | 22450 | 22400 | 4882 |
| 549 | 20241205 | 094300 | 8478332450 | 22500 | 22550 | 22550 | 22450 | 5127 |
| 550 | 20241205 | 094200 | 8363009300 | 22550 | 22500 | 22550 | 22450 | 1511 |
| 551 | 20241205 | 094100 | 8328982300 | 22550 | 22550 | 22600 | 22500 | 2764 |
| 552 | 20241205 | 094000 | 8266682000 | 22600 | 22550 | 22600 | 22550 | 855 |
| 553 | 20241205 | 093900 | 8247399300 | 22550 | 22500 | 22550 | 22500 | 1357 |
| 554 | 20241205 | 093800 | 8216853150 | 22500 | 22600 | 22650 | 22500 | 4092 |
| 555 | 20241205 | 093700 | 8124742450 | 22600 | 22600 | 22650 | 22600 | 1121 |
| 556 | 20241205 | 093600 | 8099393700 | 22600 | 22500 | 22650 | 22500 | 2746 |
| 557 | 20241205 | 093500 | 8037296150 | 22500 | 22450 | 22550 | 22450 | 1425 |
| 558 | 20241205 | 093400 | 8005271900 | 22550 | 22500 | 22550 | 22450 | 5776 |
| 559 | 20241205 | 093300 | 7875587650 | 22500 | 22600 | 22600 | 22500 | 3836 |
| 560 | 20241205 | 093200 | 7789168300 | 22600 | 22650 | 22650 | 22600 | 10431 |
| 561 | 20241205 | 093100 | 7553417850 | 22650 | 22600 | 22700 | 22600 | 2978 |
| 562 | 20241205 | 093000 | 7485969550 | 22650 | 22650 | 22700 | 22650 | 951 |
| 563 | 20241205 | 092900 | 7464408050 | 22650 | 22650 | 22750 | 22650 | 4677 |
| 564 | 20241205 | 092800 | 7358228900 | 22650 | 22600 | 22700 | 22550 | 1309 |
| 565 | 20241205 | 092700 | 7328634050 | 22600 | 22550 | 22600 | 22500 | 2069 |
| 566 | 20241205 | 092600 | 7282023000 | 22550 | 22450 | 22600 | 22400 | 2953 |
| 567 | 20241205 | 092500 | 7215591650 | 22500 | 22350 | 22500 | 22300 | 2585 |
| 568 | 20241205 | 092400 | 7157667200 | 22300 | 22300 | 22400 | 22300 | 4841 |
| 569 | 20241205 | 092300 | 7049639300 | 22300 | 22400 | 22400 | 22300 | 9564 |
| 570 | 20241205 | 092200 | 6836303300 | 22350 | 22400 | 22450 | 22300 | 4470 |
| 571 | 20241205 | 092100 | 6736389100 | 22350 | 22400 | 22450 | 22350 | 5068 |
| 572 | 20241205 | 092000 | 6622972200 | 22350 | 22400 | 22450 | 22350 | 2913 |
| 573 | 20241205 | 091900 | 6557753050 | 22400 | 22350 | 22400 | 22350 | 1870 |
| 574 | 20241205 | 091800 | 6515938400 | 22350 | 22350 | 22450 | 22300 | 5440 |
| 575 | 20241205 | 091700 | 6394345150 | 22350 | 22400 | 22450 | 22350 | 6099 |
| 576 | 20241205 | 091600 | 6257944350 | 22400 | 22500 | 22550 | 22400 | 7574 |
| 577 | 20241205 | 091500 | 6087842300 | 22500 | 22500 | 22550 | 22450 | 2767 |
| 578 | 20241205 | 091400 | 6025609550 | 22550 | 22500 | 22550 | 22400 | 5979 |
| 579 | 20241205 | 091300 | 5891135350 | 22400 | 22400 | 22450 | 22350 | 5941 |
| 580 | 20241205 | 091200 | 5757956600 | 22450 | 22400 | 22450 | 22350 | 6984 |
| 581 | 20241205 | 091100 | 5601520850 | 22400 | 22400 | 22450 | 22300 | 12031 |
| 582 | 20241205 | 091000 | 5332409550 | 22400 | 22500 | 22500 | 22400 | 33060 |
| 583 | 20241205 | 090900 | 4590282800 | 22550 | 22550 | 22600 | 22500 | 4905 |
| 584 | 20241205 | 090800 | 4479670650 | 22550 | 22550 | 22600 | 22500 | 4425 |
| 585 | 20241205 | 090700 | 4379764750 | 22550 | 22550 | 22600 | 22500 | 3165 |
| 586 | 20241205 | 090600 | 4308412550 | 22500 | 22500 | 22550 | 22400 | 9199 |
| 587 | 20241205 | 090500 | 4101641700 | 22450 | 22600 | 22650 | 22400 | 23941 |
| 588 | 20241205 | 090400 | 3563238650 | 22600 | 22550 | 22650 | 22500 | 17088 |
| 589 | 20241205 | 090300 | 3178035350 | 22550 | 22700 | 22900 | 22500 | 24881 |
| 590 | 20241205 | 090200 | 2615086500 | 22600 | 23000 | 23000 | 22600 | 33857 |
| 591 | 20241205 | 090100 | 1844939700 | 23000 | 23000 | 23000 | 22750 | 18669 |
| 592 | 20241205 | 090000 | 1417946700 | 23000 | 23300 | 23350 | 22950 | 61021 |