33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 3 | 20241205 | 190100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241205 | 190000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241205 | 185900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241205 | 185800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241205 | 185700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241205 | 185600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241205 | 185500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241205 | 185400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241205 | 185300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241205 | 185200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241205 | 185100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241205 | 185000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241205 | 184900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241205 | 184800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241205 | 184700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241205 | 184600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241205 | 184500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241205 | 184400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241205 | 184300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241205 | 184200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241205 | 184100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241205 | 184000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241205 | 183900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241205 | 183800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241205 | 183700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241205 | 183600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241205 | 183500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241205 | 183400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241205 | 183300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241205 | 183200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 33 | 20241205 | 183100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241205 | 183000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241205 | 182900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241205 | 182800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241205 | 182700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241205 | 182600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241205 | 182500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241205 | 182400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241205 | 182300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241205 | 182200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241205 | 182100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241205 | 182000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241205 | 181900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241205 | 181800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241205 | 181700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241205 | 181600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241205 | 181500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241205 | 181400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241205 | 181300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241205 | 181200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241205 | 181100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241205 | 181000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241205 | 180900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241205 | 180800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241205 | 180700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241205 | 180600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241205 | 180500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241205 | 180400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241205 | 180300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241205 | 180200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 63 | 20241205 | 180100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241205 | 180000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241205 | 175900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241205 | 175800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241205 | 175700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241205 | 175600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241205 | 175500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241205 | 175400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241205 | 175300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241205 | 175200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241205 | 175100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241205 | 175000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241205 | 174900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241205 | 174800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241205 | 174700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241205 | 174600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241205 | 174500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241205 | 174400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241205 | 174300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241205 | 174200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241205 | 174100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241205 | 174000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241205 | 173900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241205 | 173800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241205 | 173700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241205 | 173600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241205 | 173500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241205 | 173400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241205 | 173300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241205 | 173200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 93 | 20241205 | 173100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241205 | 173000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241205 | 172900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241205 | 172800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241205 | 172700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241205 | 172600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241205 | 172500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241205 | 172400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241205 | 172300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241205 | 172200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241205 | 172100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241205 | 172000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241205 | 171900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241205 | 171800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241205 | 171700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241205 | 171600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241205 | 171500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241205 | 171400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241205 | 171300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241205 | 171200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241205 | 171100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241205 | 171000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241205 | 170900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241205 | 170800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241205 | 170700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241205 | 170600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241205 | 170500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241205 | 170400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241205 | 170300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241205 | 170200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 123 | 20241205 | 170100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241205 | 170000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241205 | 165900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241205 | 165800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241205 | 165700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241205 | 165600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241205 | 165500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241205 | 165400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241205 | 165300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241205 | 165200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241205 | 165100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241205 | 165000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241205 | 164900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241205 | 164800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241205 | 164700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241205 | 164600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241205 | 164500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241205 | 164400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241205 | 164300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241205 | 164200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241205 | 164100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241205 | 164000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241205 | 163900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241205 | 163800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241205 | 163700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241205 | 163600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241205 | 163500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241205 | 163400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241205 | 163300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241205 | 163200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 153 | 20241205 | 163100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241205 | 163000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241205 | 162900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241205 | 162800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241205 | 162700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241205 | 162600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241205 | 162500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241205 | 162400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241205 | 162300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241205 | 162200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241205 | 162100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241205 | 162000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241205 | 161900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241205 | 161800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241205 | 161700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241205 | 161600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241205 | 161500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241205 | 161400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241205 | 161300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241205 | 161200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241205 | 161100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241205 | 161000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241205 | 160900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241205 | 160800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241205 | 160700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241205 | 160600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241205 | 160500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241205 | 160400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241205 | 160300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241205 | 160200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 183 | 20241205 | 160100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241205 | 160000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241205 | 155900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241205 | 155800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241205 | 155700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241205 | 155600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241205 | 155500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241205 | 155400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241205 | 155300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241205 | 155200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241205 | 155100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20241205 | 155000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241205 | 154900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241205 | 154800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20241205 | 154700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241205 | 154600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241205 | 154500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241205 | 154400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241205 | 154300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241205 | 154200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241205 | 154100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241205 | 154000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241205 | 153900 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241205 | 153800 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241205 | 153700 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20241205 | 153600 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20241205 | 153500 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20241205 | 153400 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20241205 | 153300 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20241205 | 153200 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 213 | 20241205 | 153100 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20241205 | 153000 | 45653838450 | 21650 | 21650 | 21650 | 21650 | 62323 |
| 215 | 20241205 | 152900 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20241205 | 152800 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20241205 | 152700 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20241205 | 152600 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20241205 | 152500 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20241205 | 152400 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20241205 | 152300 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20241205 | 152200 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20241205 | 152100 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20241205 | 152000 | 44304545500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20241205 | 151900 | 44304545500 | 21600 | 21650 | 21650 | 21600 | 2605 |
| 226 | 20241205 | 151800 | 44248163350 | 21600 | 21600 | 21650 | 21600 | 1975 |
| 227 | 20241205 | 151700 | 44205467000 | 21600 | 21600 | 21650 | 21550 | 3476 |
| 228 | 20241205 | 151600 | 44130358300 | 21600 | 21600 | 21650 | 21600 | 1780 |
| 229 | 20241205 | 151500 | 44091898250 | 21600 | 21600 | 21650 | 21600 | 1256 |
| 230 | 20241205 | 151400 | 44064747900 | 21600 | 21650 | 21650 | 21600 | 9211 |
| 231 | 20241205 | 151300 | 43865733800 | 21650 | 21600 | 21650 | 21600 | 1098 |
| 232 | 20241205 | 151200 | 43841982000 | 21650 | 21600 | 21650 | 21600 | 1833 |
| 233 | 20241205 | 151100 | 43802369700 | 21650 | 21600 | 21650 | 21600 | 2923 |
| 234 | 20241205 | 151000 | 43739200700 | 21600 | 21600 | 21650 | 21600 | 1167 |
| 235 | 20241205 | 150900 | 43713980550 | 21600 | 21650 | 21650 | 21600 | 557 |
| 236 | 20241205 | 150800 | 43701937500 | 21600 | 21650 | 21700 | 21600 | 2400 |
| 237 | 20241205 | 150700 | 43649977300 | 21650 | 21700 | 21700 | 21650 | 1320 |
| 238 | 20241205 | 150600 | 43621384450 | 21650 | 21700 | 21700 | 21600 | 3965 |
| 239 | 20241205 | 150500 | 43535531900 | 21650 | 21700 | 21700 | 21650 | 10493 |
| 240 | 20241205 | 150400 | 43308344950 | 21700 | 21650 | 21700 | 21650 | 925 |
| 241 | 20241205 | 150300 | 43288294200 | 21700 | 21650 | 21700 | 21650 | 1783 |
| 242 | 20241205 | 150200 | 43249653750 | 21650 | 21700 | 21700 | 21650 | 662 |
| 243 | 20241205 | 150100 | 43235300450 | 21650 | 21650 | 21700 | 21650 | 20253 |
| 244 | 20241205 | 150000 | 42796777700 | 21600 | 21650 | 21650 | 21600 | 4089 |
| 245 | 20241205 | 145900 | 42708403150 | 21650 | 21650 | 21650 | 21600 | 1317 |
| 246 | 20241205 | 145800 | 42679922000 | 21600 | 21600 | 21650 | 21600 | 1177 |
| 247 | 20241205 | 145700 | 42654470700 | 21600 | 21600 | 21650 | 21600 | 380 |
| 248 | 20241205 | 145600 | 42646258900 | 21600 | 21600 | 21700 | 21600 | 13017 |
| 249 | 20241205 | 145500 | 42364452400 | 21600 | 21700 | 21700 | 21600 | 5712 |
| 250 | 20241205 | 145400 | 42240786250 | 21650 | 21700 | 21700 | 21650 | 4482 |
| 251 | 20241205 | 145300 | 42143735550 | 21650 | 21650 | 21700 | 21650 | 1474 |
| 252 | 20241205 | 145200 | 42111780250 | 21650 | 21650 | 21700 | 21650 | 1136 |
| 253 | 20241205 | 145100 | 42087166300 | 21650 | 21650 | 21700 | 21650 | 584 |
| 254 | 20241205 | 145000 | 42074516850 | 21650 | 21550 | 21700 | 21550 | 35467 |
| 255 | 20241205 | 144900 | 41308165000 | 21550 | 21600 | 21650 | 21550 | 18342 |
| 256 | 20241205 | 144800 | 40911975750 | 21600 | 21600 | 21650 | 21600 | 4911 |
| 257 | 20241205 | 144700 | 40805797200 | 21650 | 21600 | 21650 | 21600 | 5836 |
| 258 | 20241205 | 144600 | 40679713500 | 21600 | 21600 | 21650 | 21600 | 3216 |
| 259 | 20241205 | 144500 | 40610197950 | 21650 | 21650 | 21650 | 21600 | 2870 |
| 260 | 20241205 | 144400 | 40548134750 | 21650 | 21650 | 21650 | 21600 | 757 |
| 261 | 20241205 | 144300 | 40531761800 | 21600 | 21650 | 21650 | 21600 | 5848 |
| 262 | 20241205 | 144200 | 40405302300 | 21650 | 21700 | 21700 | 21600 | 15290 |
| 263 | 20241205 | 144100 | 40074265850 | 21650 | 21650 | 21700 | 21650 | 1559 |
| 264 | 20241205 | 144000 | 40040498700 | 21650 | 21650 | 21700 | 21650 | 676 |
| 265 | 20241205 | 143900 | 40025845900 | 21700 | 21700 | 21750 | 21650 | 3138 |
| 266 | 20241205 | 143800 | 39957717700 | 21700 | 21750 | 21750 | 21700 | 1073 |
| 267 | 20241205 | 143700 | 39934415550 | 21750 | 21750 | 21750 | 21700 | 578 |
| 268 | 20241205 | 143600 | 39921854500 | 21700 | 21750 | 21750 | 21700 | 4175 |
| 269 | 20241205 | 143500 | 39831207200 | 21700 | 21700 | 21750 | 21700 | 1669 |
| 270 | 20241205 | 143400 | 39794965950 | 21700 | 21700 | 21750 | 21700 | 601 |
| 271 | 20241205 | 143300 | 39781915200 | 21750 | 21650 | 21750 | 21650 | 619 |
| 272 | 20241205 | 143200 | 39768469200 | 21650 | 21700 | 21750 | 21650 | 2618 |
| 273 | 20241205 | 143100 | 39711620100 | 21700 | 21750 | 21750 | 21700 | 1631 |
| 274 | 20241205 | 143000 | 39676196400 | 21700 | 21700 | 21750 | 21700 | 9509 |
| 275 | 20241205 | 142900 | 39469828100 | 21700 | 21800 | 21800 | 21700 | 18569 |
| 276 | 20241205 | 142800 | 39066040950 | 21750 | 21750 | 21800 | 21750 | 906 |
| 277 | 20241205 | 142700 | 39046313300 | 21750 | 21800 | 21800 | 21750 | 618 |
| 278 | 20241205 | 142600 | 39032851700 | 21800 | 21750 | 21800 | 21750 | 542 |
| 279 | 20241205 | 142500 | 39021043350 | 21800 | 21800 | 21800 | 21750 | 1413 |
| 280 | 20241205 | 142400 | 38990252650 | 21800 | 21750 | 21800 | 21750 | 1349 |
| 281 | 20241205 | 142300 | 38960876750 | 21800 | 21750 | 21800 | 21750 | 1085 |
| 282 | 20241205 | 142200 | 38937241850 | 21750 | 21750 | 21800 | 21750 | 2733 |
| 283 | 20241205 | 142100 | 38877723050 | 21800 | 21800 | 21800 | 21750 | 1660 |
| 284 | 20241205 | 142000 | 38841594800 | 21800 | 21800 | 21800 | 21750 | 534 |
| 285 | 20241205 | 141900 | 38829962150 | 21750 | 21800 | 21800 | 21750 | 1602 |
| 286 | 20241205 | 141800 | 38795060200 | 21750 | 21800 | 21800 | 21750 | 595 |
| 287 | 20241205 | 141700 | 38782109550 | 21800 | 21750 | 21800 | 21750 | 1163 |
| 288 | 20241205 | 141600 | 38756793250 | 21750 | 21750 | 21800 | 21750 | 1563 |
| 289 | 20241205 | 141500 | 38722777800 | 21750 | 21700 | 21800 | 21700 | 10941 |
| 290 | 20241205 | 141400 | 38484817250 | 21750 | 21700 | 21750 | 21700 | 585 |
| 291 | 20241205 | 141300 | 38472103350 | 21700 | 21750 | 21750 | 21700 | 731 |
| 292 | 20241205 | 141200 | 38456211050 | 21750 | 21700 | 21750 | 21700 | 1115 |
| 293 | 20241205 | 141100 | 38431974350 | 21700 | 21750 | 21750 | 21700 | 5011 |
| 294 | 20241205 | 141000 | 38323191300 | 21750 | 21750 | 21750 | 21700 | 1400 |
| 295 | 20241205 | 140900 | 38292764300 | 21700 | 21750 | 21750 | 21700 | 1154 |
| 296 | 20241205 | 140800 | 38267690350 | 21750 | 21750 | 21750 | 21700 | 1292 |
| 297 | 20241205 | 140700 | 38239608300 | 21700 | 21750 | 21750 | 21700 | 1058 |
| 298 | 20241205 | 140600 | 38216604800 | 21700 | 21700 | 21750 | 21700 | 853 |
| 299 | 20241205 | 140500 | 38198071150 | 21750 | 21700 | 21750 | 21700 | 1161 |
| 300 | 20241205 | 140400 | 38172834800 | 21700 | 21700 | 21750 | 21700 | 456 |
| 301 | 20241205 | 140300 | 38162924050 | 21700 | 21700 | 21750 | 21700 | 475 |
| 302 | 20241205 | 140200 | 38152606850 | 21750 | 21750 | 21750 | 21700 | 1327 |
| 303 | 20241205 | 140100 | 38123756550 | 21750 | 21750 | 21800 | 21700 | 28191 |
| 304 | 20241205 | 140000 | 37510544400 | 21800 | 21800 | 21800 | 21750 | 844 |
| 305 | 20241205 | 135900 | 37492152400 | 21750 | 21800 | 21800 | 21750 | 1300 |
| 306 | 20241205 | 135800 | 37463835250 | 21750 | 21800 | 21800 | 21750 | 1872 |
| 307 | 20241205 | 135700 | 37423039900 | 21800 | 21750 | 21800 | 21750 | 2085 |
| 308 | 20241205 | 135600 | 37377609750 | 21750 | 21800 | 21800 | 21750 | 1319 |
| 309 | 20241205 | 135500 | 37348866500 | 21800 | 21800 | 21800 | 21750 | 1682 |
| 310 | 20241205 | 135400 | 37312209150 | 21800 | 21750 | 21800 | 21750 | 1383 |
| 311 | 20241205 | 135300 | 37282075100 | 21750 | 21800 | 21800 | 21750 | 2332 |
| 312 | 20241205 | 135200 | 37231319800 | 21750 | 21750 | 21800 | 21750 | 6610 |
| 313 | 20241205 | 135100 | 37087240150 | 21800 | 21750 | 21800 | 21750 | 1977 |
| 314 | 20241205 | 135000 | 37044170950 | 21800 | 21750 | 21800 | 21750 | 5868 |
| 315 | 20241205 | 134900 | 36916261400 | 21800 | 21800 | 21800 | 21750 | 1103 |
| 316 | 20241205 | 134800 | 36892230750 | 21800 | 21800 | 21800 | 21750 | 1629 |
| 317 | 20241205 | 134700 | 36856740100 | 21750 | 21800 | 21800 | 21750 | 809 |
| 318 | 20241205 | 134600 | 36839116500 | 21750 | 21800 | 21800 | 21750 | 727 |
| 319 | 20241205 | 134500 | 36823290050 | 21800 | 21750 | 21800 | 21750 | 1552 |
| 320 | 20241205 | 134400 | 36789465600 | 21800 | 21800 | 21800 | 21750 | 903 |
| 321 | 20241205 | 134300 | 36769797400 | 21800 | 21800 | 21800 | 21750 | 425 |
| 322 | 20241205 | 134200 | 36760537650 | 21800 | 21800 | 21800 | 21750 | 2825 |
| 323 | 20241205 | 134100 | 36698962500 | 21800 | 21750 | 21800 | 21750 | 1225 |
| 324 | 20241205 | 134000 | 36672279350 | 21750 | 21800 | 21800 | 21750 | 799 |
| 325 | 20241205 | 133900 | 36654882350 | 21750 | 21750 | 21800 | 21750 | 3168 |
| 326 | 20241205 | 133800 | 36585957650 | 21800 | 21750 | 21800 | 21750 | 1433 |
| 327 | 20241205 | 133700 | 36554743000 | 21750 | 21750 | 21800 | 21750 | 491 |
| 328 | 20241205 | 133600 | 36544047050 | 21750 | 21800 | 21800 | 21750 | 571 |
| 329 | 20241205 | 133500 | 36531611900 | 21800 | 21800 | 21800 | 21750 | 3644 |
| 330 | 20241205 | 133400 | 36452191200 | 21800 | 21800 | 21800 | 21750 | 1449 |
| 331 | 20241205 | 133300 | 36420609600 | 21800 | 21750 | 21800 | 21750 | 968 |
| 332 | 20241205 | 133200 | 36399518750 | 21800 | 21800 | 21800 | 21750 | 443 |
| 333 | 20241205 | 133100 | 36389865450 | 21750 | 21800 | 21800 | 21750 | 2955 |
| 334 | 20241205 | 133000 | 36325464650 | 21800 | 21800 | 21850 | 21750 | 5973 |
| 335 | 20241205 | 132900 | 36195080150 | 21800 | 21800 | 21800 | 21750 | 2066 |
| 336 | 20241205 | 132800 | 36150051450 | 21800 | 21800 | 21850 | 21750 | 4161 |
| 337 | 20241205 | 132700 | 36059341700 | 21750 | 21800 | 21800 | 21750 | 1102 |
| 338 | 20241205 | 132600 | 36035334600 | 21750 | 21750 | 21800 | 21750 | 598 |
| 339 | 20241205 | 132500 | 36022314850 | 21750 | 21800 | 21800 | 21750 | 3229 |
| 340 | 20241205 | 132400 | 35951930800 | 21750 | 21800 | 21850 | 21750 | 10524 |
| 341 | 20241205 | 132300 | 35722512600 | 21800 | 21800 | 21800 | 21750 | 2301 |
| 342 | 20241205 | 132200 | 35672368600 | 21750 | 21800 | 21800 | 21750 | 444 |
| 343 | 20241205 | 132100 | 35662700800 | 21800 | 21800 | 21800 | 21750 | 2578 |
| 344 | 20241205 | 132000 | 35606509250 | 21800 | 21800 | 21800 | 21750 | 1248 |
| 345 | 20241205 | 131900 | 35579341700 | 21800 | 21800 | 21800 | 21750 | 577 |
| 346 | 20241205 | 131800 | 35566768050 | 21800 | 21800 | 21800 | 21750 | 2064 |
| 347 | 20241205 | 131700 | 35521798200 | 21800 | 21800 | 21800 | 21750 | 2190 |
| 348 | 20241205 | 131600 | 35474061600 | 21800 | 21800 | 21800 | 21750 | 497 |
| 349 | 20241205 | 131500 | 35463243050 | 21800 | 21800 | 21800 | 21750 | 1269 |
| 350 | 20241205 | 131400 | 35435585000 | 21750 | 21750 | 21800 | 21750 | 1501 |
| 351 | 20241205 | 131300 | 35402884250 | 21750 | 21800 | 21800 | 21750 | 2275 |
| 352 | 20241205 | 131200 | 35353320350 | 21800 | 21750 | 21800 | 21700 | 1351 |
| 353 | 20241205 | 131100 | 35323933300 | 21700 | 21800 | 21800 | 21700 | 1039 |
| 354 | 20241205 | 131000 | 35301307600 | 21750 | 21750 | 21750 | 21700 | 5677 |
| 355 | 20241205 | 130900 | 35177873750 | 21750 | 21750 | 21750 | 21700 | 166 |
| 356 | 20241205 | 130800 | 35174270000 | 21700 | 21700 | 21750 | 21700 | 1995 |
| 357 | 20241205 | 130700 | 35130973300 | 21750 | 21700 | 21750 | 21700 | 1210 |
| 358 | 20241205 | 130600 | 35104678400 | 21700 | 21650 | 21750 | 21650 | 2829 |
| 359 | 20241205 | 130500 | 35043253750 | 21650 | 21700 | 21750 | 21650 | 1125 |
| 360 | 20241205 | 130400 | 35018866300 | 21700 | 21700 | 21750 | 21650 | 1350 |
| 361 | 20241205 | 130300 | 34989571950 | 21650 | 21700 | 21750 | 21650 | 1297 |
| 362 | 20241205 | 130200 | 34961435950 | 21650 | 21700 | 21750 | 21650 | 649 |
| 363 | 20241205 | 130100 | 34947352900 | 21750 | 21750 | 21750 | 21650 | 619 |
| 364 | 20241205 | 130000 | 34933924350 | 21700 | 21650 | 21750 | 21650 | 3221 |
| 365 | 20241205 | 125900 | 34864004400 | 21700 | 21700 | 21750 | 21650 | 915 |
| 366 | 20241205 | 125800 | 34844154750 | 21700 | 21650 | 21700 | 21650 | 377 |
| 367 | 20241205 | 125700 | 34835980900 | 21700 | 21700 | 21750 | 21650 | 6632 |
| 368 | 20241205 | 125600 | 34692035850 | 21650 | 21700 | 21700 | 21650 | 2084 |
| 369 | 20241205 | 125500 | 34646905150 | 21650 | 21700 | 21700 | 21650 | 3265 |
| 370 | 20241205 | 125400 | 34576065500 | 21700 | 21700 | 21700 | 21650 | 3361 |
| 371 | 20241205 | 125300 | 34503256800 | 21700 | 21700 | 21700 | 21650 | 803 |
| 372 | 20241205 | 125200 | 34485861800 | 21700 | 21650 | 21700 | 21650 | 938 |
| 373 | 20241205 | 125100 | 34465541850 | 21650 | 21700 | 21700 | 21650 | 358 |
| 374 | 20241205 | 125000 | 34457781300 | 21700 | 21650 | 21700 | 21650 | 1747 |
| 375 | 20241205 | 124900 | 34419906750 | 21700 | 21650 | 21700 | 21650 | 3570 |
| 376 | 20241205 | 124800 | 34342608300 | 21700 | 21700 | 21700 | 21650 | 409 |
| 377 | 20241205 | 124700 | 34333748450 | 21650 | 21700 | 21700 | 21650 | 1256 |
| 378 | 20241205 | 124600 | 34306508500 | 21700 | 21700 | 21700 | 21650 | 234 |
| 379 | 20241205 | 124500 | 34301439500 | 21650 | 21700 | 21700 | 21650 | 1073 |
| 380 | 20241205 | 124400 | 34278201750 | 21700 | 21650 | 21700 | 21650 | 2002 |
| 381 | 20241205 | 124300 | 34234781400 | 21700 | 21650 | 21700 | 21650 | 1031 |
| 382 | 20241205 | 124200 | 34212414200 | 21700 | 21700 | 21700 | 21650 | 691 |
| 383 | 20241205 | 124100 | 34197435200 | 21650 | 21700 | 21700 | 21650 | 390 |
| 384 | 20241205 | 124000 | 34188980100 | 21700 | 21650 | 21700 | 21650 | 2175 |
| 385 | 20241205 | 123900 | 34141795900 | 21650 | 21700 | 21700 | 21650 | 1000 |
| 386 | 20241205 | 123800 | 34120139250 | 21700 | 21650 | 21700 | 21600 | 1600 |
| 387 | 20241205 | 123700 | 34085494100 | 21650 | 21600 | 21650 | 21600 | 628 |
| 388 | 20241205 | 123600 | 34071908300 | 21650 | 21600 | 21700 | 21600 | 13379 |
| 389 | 20241205 | 123500 | 33782290550 | 21600 | 21650 | 21700 | 21600 | 2027 |
| 390 | 20241205 | 123400 | 33738418600 | 21700 | 21650 | 21700 | 21600 | 11848 |
| 391 | 20241205 | 123300 | 33481913900 | 21650 | 21750 | 21750 | 21650 | 24188 |
| 392 | 20241205 | 123200 | 32957015850 | 21700 | 21700 | 21750 | 21700 | 4165 |
| 393 | 20241205 | 123100 | 32866623200 | 21700 | 21700 | 21750 | 21700 | 1167 |
| 394 | 20241205 | 123000 | 32841287200 | 21700 | 21750 | 21750 | 21700 | 1384 |
| 395 | 20241205 | 122900 | 32811192300 | 21700 | 21700 | 21750 | 21700 | 1012 |
| 396 | 20241205 | 122800 | 32789199850 | 21700 | 21750 | 21750 | 21700 | 284 |
| 397 | 20241205 | 122700 | 32783030800 | 21750 | 21750 | 21750 | 21700 | 1803 |
| 398 | 20241205 | 122600 | 32743828500 | 21750 | 21750 | 21750 | 21700 | 1196 |
| 399 | 20241205 | 122500 | 32717830200 | 21700 | 21750 | 21750 | 21700 | 1975 |
| 400 | 20241205 | 122400 | 32674887500 | 21750 | 21750 | 21750 | 21700 | 788 |
| 401 | 20241205 | 122300 | 32657782200 | 21750 | 21750 | 21750 | 21700 | 2345 |
| 402 | 20241205 | 122200 | 32606808500 | 21750 | 21750 | 21750 | 21700 | 1264 |
| 403 | 20241205 | 122100 | 32579365500 | 21700 | 21750 | 21750 | 21700 | 859 |
| 404 | 20241205 | 122000 | 32560707150 | 21700 | 21750 | 21750 | 21700 | 10394 |
| 405 | 20241205 | 121900 | 32335141250 | 21750 | 21800 | 21800 | 21700 | 18211 |
| 406 | 20241205 | 121800 | 31939064950 | 21800 | 21750 | 21800 | 21750 | 581 |
| 407 | 20241205 | 121700 | 31926416400 | 21800 | 21750 | 21800 | 21750 | 1136 |
| 408 | 20241205 | 121600 | 31901662400 | 21800 | 21800 | 21800 | 21750 | 1273 |
| 409 | 20241205 | 121500 | 31873922100 | 21750 | 21750 | 21800 | 21750 | 242 |
| 410 | 20241205 | 121400 | 31868650400 | 21800 | 21750 | 21800 | 21750 | 809 |
| 411 | 20241205 | 121300 | 31851034550 | 21750 | 21750 | 21800 | 21750 | 1313 |
| 412 | 20241205 | 121200 | 31822440050 | 21800 | 21800 | 21800 | 21750 | 516 |
| 413 | 20241205 | 121100 | 31811200350 | 21750 | 21800 | 21800 | 21750 | 340 |
| 414 | 20241205 | 121000 | 31803801350 | 21750 | 21800 | 21800 | 21750 | 2125 |
| 415 | 20241205 | 120900 | 31757577050 | 21800 | 21750 | 21800 | 21750 | 2765 |
| 416 | 20241205 | 120800 | 31697398800 | 21750 | 21800 | 21800 | 21750 | 1433 |
| 417 | 20241205 | 120700 | 31666214700 | 21750 | 21800 | 21800 | 21750 | 1381 |
| 418 | 20241205 | 120600 | 31636169500 | 21750 | 21800 | 21800 | 21750 | 8660 |
| 419 | 20241205 | 120500 | 31447387550 | 21800 | 21850 | 21850 | 21800 | 2390 |
| 420 | 20241205 | 120400 | 31395279050 | 21850 | 21800 | 21850 | 21800 | 555 |
| 421 | 20241205 | 120300 | 31383158800 | 21800 | 21850 | 21850 | 21800 | 1054 |
| 422 | 20241205 | 120200 | 31360173950 | 21850 | 21850 | 21850 | 21800 | 5821 |
| 423 | 20241205 | 120100 | 31233231200 | 21800 | 21750 | 21850 | 21750 | 5739 |
| 424 | 20241205 | 120000 | 31108097050 | 21800 | 21750 | 21800 | 21750 | 893 |
| 425 | 20241205 | 115900 | 31088642150 | 21750 | 21750 | 21800 | 21750 | 1865 |
| 426 | 20241205 | 115800 | 31048005150 | 21750 | 21800 | 21800 | 21750 | 362 |
| 427 | 20241205 | 115700 | 31040120600 | 21750 | 21750 | 21800 | 21750 | 674 |
| 428 | 20241205 | 115600 | 31025437750 | 21800 | 21800 | 21800 | 21750 | 3751 |
| 429 | 20241205 | 115500 | 30943682200 | 21800 | 21750 | 21800 | 21750 | 696 |
| 430 | 20241205 | 115400 | 30928520200 | 21750 | 21750 | 21800 | 21750 | 473 |
| 431 | 20241205 | 115300 | 30918216650 | 21800 | 21750 | 21800 | 21750 | 724 |
| 432 | 20241205 | 115200 | 30902442500 | 21800 | 21800 | 21800 | 21750 | 1810 |
| 433 | 20241205 | 115100 | 30862998600 | 21800 | 21750 | 21800 | 21750 | 723 |
| 434 | 20241205 | 115000 | 30847243400 | 21800 | 21800 | 21800 | 21750 | 1303 |
| 435 | 20241205 | 114900 | 30818849300 | 21750 | 21800 | 21800 | 21750 | 1045 |
| 436 | 20241205 | 114800 | 30796074400 | 21750 | 21750 | 21800 | 21750 | 2244 |
| 437 | 20241205 | 114700 | 30747253600 | 21750 | 21800 | 21800 | 21750 | 697 |
| 438 | 20241205 | 114600 | 30732071250 | 21750 | 21750 | 21800 | 21750 | 488 |
| 439 | 20241205 | 114500 | 30721442800 | 21750 | 21750 | 21800 | 21750 | 2911 |
| 440 | 20241205 | 114400 | 30657994650 | 21800 | 21800 | 21800 | 21750 | 944 |
| 441 | 20241205 | 114300 | 30637427050 | 21800 | 21800 | 21800 | 21750 | 1173 |
| 442 | 20241205 | 114200 | 30611868750 | 21750 | 21800 | 21800 | 21750 | 2265 |
| 443 | 20241205 | 114100 | 30562550300 | 21800 | 21800 | 21800 | 21750 | 349 |
| 444 | 20241205 | 114000 | 30554949500 | 21800 | 21800 | 21800 | 21750 | 829 |
| 445 | 20241205 | 113900 | 30536905300 | 21750 | 21750 | 21800 | 21750 | 1910 |
| 446 | 20241205 | 113800 | 30495317800 | 21750 | 21800 | 21800 | 21750 | 619 |
| 447 | 20241205 | 113700 | 30481845450 | 21750 | 21750 | 21800 | 21750 | 542 |
| 448 | 20241205 | 113600 | 30470042750 | 21750 | 21800 | 21800 | 21750 | 684 |
| 449 | 20241205 | 113500 | 30455141000 | 21800 | 21800 | 21800 | 21750 | 1168 |
| 450 | 20241205 | 113400 | 30429689850 | 21800 | 21850 | 21850 | 21750 | 4217 |
| 451 | 20241205 | 113300 | 30337741450 | 21800 | 21850 | 21850 | 21800 | 752 |
| 452 | 20241205 | 113200 | 30321318400 | 21800 | 21800 | 21850 | 21800 | 19506 |
| 453 | 20241205 | 113100 | 29895765000 | 21850 | 21850 | 21850 | 21800 | 1536 |
| 454 | 20241205 | 113000 | 29862209050 | 21800 | 21800 | 21850 | 21800 | 734 |
| 455 | 20241205 | 112900 | 29846188200 | 21850 | 21850 | 21850 | 21800 | 3108 |
| 456 | 20241205 | 112800 | 29778286000 | 21800 | 21850 | 21850 | 21800 | 1673 |
| 457 | 20241205 | 112700 | 29741738850 | 21850 | 21850 | 21850 | 21800 | 4429 |
| 458 | 20241205 | 112600 | 29644970600 | 21800 | 21850 | 21850 | 21800 | 2025 |
| 459 | 20241205 | 112500 | 29600755350 | 21800 | 21850 | 21900 | 21800 | 9261 |
| 460 | 20241205 | 112400 | 29398380350 | 21800 | 21850 | 21850 | 21800 | 304 |
| 461 | 20241205 | 112300 | 29391745350 | 21850 | 21850 | 21850 | 21800 | 8829 |
| 462 | 20241205 | 112200 | 29198840850 | 21850 | 21850 | 21900 | 21800 | 3732 |
| 463 | 20241205 | 112100 | 29117300600 | 21850 | 21850 | 21850 | 21800 | 778 |
| 464 | 20241205 | 112000 | 29100314950 | 21800 | 21850 | 21850 | 21800 | 1457 |
| 465 | 20241205 | 111900 | 29068485850 | 21850 | 21800 | 21850 | 21800 | 925 |
| 466 | 20241205 | 111800 | 29048281000 | 21800 | 21850 | 21850 | 21800 | 1911 |
| 467 | 20241205 | 111700 | 29006532900 | 21850 | 21800 | 21850 | 21800 | 1466 |
| 468 | 20241205 | 111600 | 28974513200 | 21850 | 21850 | 21850 | 21800 | 876 |
| 469 | 20241205 | 111500 | 28955379000 | 21850 | 21850 | 21850 | 21800 | 9469 |
| 470 | 20241205 | 111400 | 28748496250 | 21850 | 21800 | 21850 | 21800 | 2525 |
| 471 | 20241205 | 111300 | 28693336650 | 21800 | 21850 | 21850 | 21800 | 551 |
| 472 | 20241205 | 111200 | 28681307050 | 21800 | 21800 | 21850 | 21800 | 698 |
| 473 | 20241205 | 111100 | 28666068500 | 21850 | 21750 | 21850 | 21750 | 16579 |
| 474 | 20241205 | 111000 | 28304444450 | 21800 | 21750 | 21800 | 21750 | 1621 |
| 475 | 20241205 | 110900 | 28269113100 | 21800 | 21800 | 21800 | 21750 | 2054 |
| 476 | 20241205 | 110800 | 28224396550 | 21800 | 21800 | 21800 | 21750 | 1560 |
| 477 | 20241205 | 110700 | 28190406300 | 21800 | 21750 | 21800 | 21750 | 602 |
| 478 | 20241205 | 110600 | 28177290400 | 21750 | 21700 | 21800 | 21700 | 6758 |
| 479 | 20241205 | 110500 | 28030305150 | 21700 | 21750 | 21750 | 21700 | 2161 |
| 480 | 20241205 | 110400 | 27983322700 | 21750 | 21800 | 21800 | 21700 | 2262 |
| 481 | 20241205 | 110300 | 27934127550 | 21750 | 21800 | 21800 | 21750 | 3006 |
| 482 | 20241205 | 110200 | 27868741400 | 21750 | 21750 | 21800 | 21750 | 3492 |
| 483 | 20241205 | 110100 | 27792780850 | 21800 | 21750 | 21800 | 21750 | 3390 |
| 484 | 20241205 | 110000 | 27718884650 | 21800 | 21700 | 21800 | 21700 | 1488 |
| 485 | 20241205 | 105900 | 27686536250 | 21700 | 21750 | 21750 | 21700 | 2512 |
| 486 | 20241205 | 105800 | 27631924600 | 21750 | 21700 | 21750 | 21700 | 2050 |
| 487 | 20241205 | 105700 | 27587362600 | 21750 | 21700 | 21750 | 21700 | 1979 |
| 488 | 20241205 | 105600 | 27544344450 | 21750 | 21700 | 21750 | 21700 | 1503 |
| 489 | 20241205 | 105500 | 27511690200 | 21700 | 21700 | 21750 | 21700 | 1185 |
| 490 | 20241205 | 105400 | 27485958850 | 21700 | 21700 | 21750 | 21700 | 1565 |
| 491 | 20241205 | 105300 | 27451949550 | 21700 | 21750 | 21750 | 21700 | 2536 |
| 492 | 20241205 | 105200 | 27396809700 | 21700 | 21750 | 21800 | 21700 | 10894 |
| 493 | 20241205 | 105100 | 27159954050 | 21800 | 21800 | 21800 | 21750 | 10852 |
| 494 | 20241205 | 105000 | 26923552250 | 21800 | 21850 | 21850 | 21800 | 11713 |
| 495 | 20241205 | 104900 | 26668187250 | 21800 | 21850 | 21850 | 21800 | 1661 |
| 496 | 20241205 | 104800 | 26631944250 | 21800 | 21850 | 21850 | 21800 | 2654 |
| 497 | 20241205 | 104700 | 26573985600 | 21800 | 21850 | 21850 | 21800 | 5089 |
| 498 | 20241205 | 104600 | 26462859700 | 21850 | 21850 | 21850 | 21800 | 1534 |
| 499 | 20241205 | 104500 | 26429389100 | 21800 | 21800 | 21850 | 21800 | 2526 |
| 500 | 20241205 | 104400 | 26374210200 | 21800 | 21800 | 21850 | 21800 | 1380 |
| 501 | 20241205 | 104300 | 26344074950 | 21850 | 21800 | 21850 | 21750 | 14457 |
| 502 | 20241205 | 104200 | 26028890150 | 21800 | 21750 | 21800 | 21750 | 1919 |
| 503 | 20241205 | 104100 | 25987088000 | 21750 | 21800 | 21800 | 21750 | 1607 |
| 504 | 20241205 | 104000 | 25952075000 | 21800 | 21800 | 21800 | 21750 | 1544 |
| 505 | 20241205 | 103900 | 25918442550 | 21750 | 21750 | 21800 | 21750 | 2478 |
| 506 | 20241205 | 103800 | 25864439100 | 21750 | 21750 | 21800 | 21750 | 13201 |
| 507 | 20241205 | 103700 | 25577263600 | 21800 | 21800 | 21800 | 21750 | 3491 |
| 508 | 20241205 | 103600 | 25501177350 | 21800 | 21750 | 21800 | 21700 | 9251 |
| 509 | 20241205 | 103500 | 25299612700 | 21700 | 21700 | 21750 | 21700 | 14988 |
| 510 | 20241205 | 103400 | 24973890800 | 21750 | 21750 | 21750 | 21700 | 3437 |
| 511 | 20241205 | 103300 | 24899187800 | 21700 | 21700 | 21750 | 21700 | 18791 |
| 512 | 20241205 | 103200 | 24490496050 | 21700 | 21650 | 21750 | 21650 | 12045 |
| 513 | 20241205 | 103100 | 24229171250 | 21650 | 21650 | 21700 | 21650 | 5035 |
| 514 | 20241205 | 103000 | 24119974150 | 21650 | 21700 | 21750 | 21650 | 10403 |
| 515 | 20241205 | 102900 | 23894217750 | 21700 | 21650 | 21700 | 21650 | 8600 |
| 516 | 20241205 | 102800 | 23707650800 | 21700 | 21650 | 21700 | 21650 | 3656 |
| 517 | 20241205 | 102700 | 23628448450 | 21650 | 21650 | 21700 | 21600 | 3436 |
| 518 | 20241205 | 102600 | 23554032100 | 21650 | 21600 | 21650 | 21600 | 2106 |
| 519 | 20241205 | 102500 | 23508476950 | 21600 | 21650 | 21700 | 21600 | 8009 |
| 520 | 20241205 | 102400 | 23335219900 | 21700 | 21650 | 21700 | 21600 | 1801 |
| 521 | 20241205 | 102300 | 23296228200 | 21650 | 21650 | 21700 | 21650 | 8456 |
| 522 | 20241205 | 102200 | 23113148550 | 21700 | 21650 | 21700 | 21650 | 3491 |
| 523 | 20241205 | 102100 | 23037498200 | 21700 | 21650 | 21700 | 21650 | 907 |
| 524 | 20241205 | 102000 | 23017850700 | 21700 | 21700 | 21700 | 21650 | 3472 |
| 525 | 20241205 | 101900 | 22942632600 | 21650 | 21700 | 21700 | 21650 | 10842 |
| 526 | 20241205 | 101800 | 22707467200 | 21700 | 21650 | 21700 | 21650 | 1344 |
| 527 | 20241205 | 101700 | 22678351700 | 21650 | 21700 | 21700 | 21650 | 8805 |
| 528 | 20241205 | 101600 | 22487416000 | 21700 | 21700 | 21750 | 21650 | 9023 |
| 529 | 20241205 | 101500 | 22291663950 | 21700 | 21700 | 21750 | 21700 | 1245 |
| 530 | 20241205 | 101400 | 22264637650 | 21750 | 21800 | 21800 | 21700 | 8783 |
| 531 | 20241205 | 101300 | 22073692900 | 21800 | 21800 | 21800 | 21750 | 8302 |
| 532 | 20241205 | 101200 | 21893069650 | 21800 | 21700 | 21800 | 21700 | 4446 |
| 533 | 20241205 | 101100 | 21796389700 | 21700 | 21700 | 21750 | 21700 | 6455 |
| 534 | 20241205 | 101000 | 21656099500 | 21750 | 21700 | 21750 | 21700 | 5082 |
| 535 | 20241205 | 100900 | 21545681550 | 21700 | 21750 | 21750 | 21700 | 1429 |
| 536 | 20241205 | 100800 | 21514661650 | 21750 | 21700 | 21750 | 21700 | 8528 |
| 537 | 20241205 | 100700 | 21329344750 | 21750 | 21700 | 21750 | 21700 | 4392 |
| 538 | 20241205 | 100600 | 21233937950 | 21700 | 21650 | 21700 | 21650 | 9074 |
| 539 | 20241205 | 100500 | 21037054100 | 21650 | 21650 | 21700 | 21600 | 14600 |
| 540 | 20241205 | 100400 | 20721047050 | 21650 | 21650 | 21700 | 21600 | 5795 |
| 541 | 20241205 | 100300 | 20595611350 | 21650 | 21600 | 21650 | 21600 | 3475 |
| 542 | 20241205 | 100200 | 20520507600 | 21600 | 21600 | 21650 | 21600 | 2598 |
| 543 | 20241205 | 100100 | 20464386650 | 21600 | 21650 | 21700 | 21600 | 1864 |
| 544 | 20241205 | 100000 | 20424013200 | 21650 | 21650 | 21700 | 21600 | 8170 |
| 545 | 20241205 | 095900 | 20247172900 | 21600 | 21650 | 21700 | 21600 | 7653 |
| 546 | 20241205 | 095800 | 20081467250 | 21650 | 21650 | 21700 | 21650 | 1309 |
| 547 | 20241205 | 095700 | 20053093950 | 21650 | 21650 | 21700 | 21650 | 4936 |
| 548 | 20241205 | 095600 | 19946176900 | 21650 | 21700 | 21700 | 21650 | 3782 |
| 549 | 20241205 | 095500 | 19864246900 | 21700 | 21650 | 21700 | 21650 | 5121 |
| 550 | 20241205 | 095400 | 19753150350 | 21650 | 21700 | 21750 | 21650 | 9000 |
| 551 | 20241205 | 095300 | 19557846500 | 21750 | 21600 | 21750 | 21600 | 17425 |
| 552 | 20241205 | 095200 | 19179979900 | 21600 | 21550 | 21700 | 21550 | 25406 |
| 553 | 20241205 | 095100 | 18630974600 | 21550 | 21500 | 21600 | 21500 | 14484 |
| 554 | 20241205 | 095000 | 18318848550 | 21500 | 21500 | 21550 | 21450 | 7711 |
| 555 | 20241205 | 094900 | 18153034300 | 21550 | 21500 | 21550 | 21450 | 3968 |
| 556 | 20241205 | 094800 | 18067729450 | 21450 | 21450 | 21500 | 21450 | 3810 |
| 557 | 20241205 | 094700 | 17985974850 | 21450 | 21500 | 21500 | 21450 | 6061 |
| 558 | 20241205 | 094600 | 17855830750 | 21500 | 21450 | 21500 | 21450 | 7105 |
| 559 | 20241205 | 094500 | 17703125400 | 21450 | 21450 | 21500 | 21450 | 4824 |
| 560 | 20241205 | 094400 | 17599645150 | 21450 | 21450 | 21500 | 21450 | 8358 |
| 561 | 20241205 | 094300 | 17420356400 | 21450 | 21500 | 21500 | 21450 | 1167 |
| 562 | 20241205 | 094200 | 17395289500 | 21450 | 21500 | 21550 | 21450 | 7804 |
| 563 | 20241205 | 094100 | 17227709600 | 21500 | 21450 | 21550 | 21450 | 11894 |
| 564 | 20241205 | 094000 | 16971990700 | 21450 | 21450 | 21500 | 21450 | 3057 |
| 565 | 20241205 | 093900 | 16906367900 | 21500 | 21500 | 21500 | 21450 | 4103 |
| 566 | 20241205 | 093800 | 16818299050 | 21450 | 21450 | 21500 | 21450 | 11971 |
| 567 | 20241205 | 093700 | 16561101350 | 21450 | 21450 | 21500 | 21450 | 3870 |
| 568 | 20241205 | 093600 | 16478054200 | 21500 | 21500 | 21500 | 21450 | 4470 |
| 569 | 20241205 | 093500 | 16382131800 | 21500 | 21400 | 21500 | 21400 | 3454 |
| 570 | 20241205 | 093400 | 16308049900 | 21400 | 21400 | 21500 | 21400 | 8558 |
| 571 | 20241205 | 093300 | 16124495450 | 21450 | 21400 | 21500 | 21400 | 27946 |
| 572 | 20241205 | 093200 | 15525673200 | 21400 | 21400 | 21450 | 21350 | 26581 |
| 573 | 20241205 | 093100 | 14957398100 | 21400 | 21400 | 21450 | 21400 | 3961 |
| 574 | 20241205 | 093000 | 14872620900 | 21400 | 21400 | 21450 | 21400 | 10924 |
| 575 | 20241205 | 092900 | 14638846500 | 21400 | 21400 | 21450 | 21400 | 6189 |
| 576 | 20241205 | 092800 | 14506321750 | 21400 | 21400 | 21450 | 21400 | 5525 |
| 577 | 20241205 | 092700 | 14387880750 | 21400 | 21550 | 21550 | 21400 | 30723 |
| 578 | 20241205 | 092600 | 13729003500 | 21500 | 21500 | 21550 | 21450 | 2811 |
| 579 | 20241205 | 092500 | 13668528600 | 21500 | 21500 | 21550 | 21450 | 9341 |
| 580 | 20241205 | 092400 | 13467773800 | 21500 | 21500 | 21500 | 21450 | 5540 |
| 581 | 20241205 | 092300 | 13348828600 | 21450 | 21450 | 21500 | 21450 | 6799 |
| 582 | 20241205 | 092200 | 13202724650 | 21450 | 21450 | 21500 | 21400 | 6645 |
| 583 | 20241205 | 092100 | 13060165800 | 21450 | 21450 | 21450 | 21400 | 3472 |
| 584 | 20241205 | 092000 | 12985748000 | 21400 | 21450 | 21500 | 21400 | 6943 |
| 585 | 20241205 | 091900 | 12836897100 | 21400 | 21350 | 21400 | 21300 | 43193 |
| 586 | 20241205 | 091800 | 11914721900 | 21350 | 21550 | 21600 | 21350 | 61579 |
| 587 | 20241205 | 091700 | 10592181450 | 21550 | 21600 | 21600 | 21550 | 3123 |
| 588 | 20241205 | 091600 | 10524778200 | 21600 | 21650 | 21650 | 21600 | 22588 |
| 589 | 20241205 | 091500 | 10036761550 | 21650 | 21600 | 21650 | 21600 | 6242 |
| 590 | 20241205 | 091400 | 9901868550 | 21600 | 21650 | 21650 | 21600 | 22462 |
| 591 | 20241205 | 091300 | 9416271300 | 21650 | 21750 | 21750 | 21600 | 28881 |
| 592 | 20241205 | 091200 | 8790227850 | 21700 | 21800 | 21800 | 21700 | 17246 |
| 593 | 20241205 | 091100 | 8414856000 | 21800 | 21850 | 21850 | 21750 | 13681 |
| 594 | 20241205 | 091000 | 8116451000 | 21800 | 22000 | 22000 | 21800 | 36220 |
| 595 | 20241205 | 090900 | 7322096750 | 22000 | 21900 | 22000 | 21900 | 39552 |
| 596 | 20241205 | 090800 | 6453060300 | 21950 | 21800 | 21950 | 21800 | 26174 |
| 597 | 20241205 | 090700 | 5880716100 | 21850 | 21750 | 21850 | 21750 | 21233 |
| 598 | 20241205 | 090600 | 5417992850 | 21750 | 21700 | 21750 | 21700 | 16600 |
| 599 | 20241205 | 090500 | 5057390800 | 21700 | 21650 | 21700 | 21600 | 10677 |
| 600 | 20241205 | 090400 | 4826212500 | 21700 | 21650 | 21700 | 21650 | 5482 |
| 601 | 20241205 | 090300 | 4707412700 | 21700 | 21650 | 21700 | 21600 | 9599 |
| 602 | 20241205 | 090200 | 4499440000 | 21650 | 21650 | 21700 | 21550 | 15987 |
| 603 | 20241205 | 090100 | 4154028050 | 21700 | 21850 | 21850 | 21600 | 86883 |
| 604 | 20241205 | 090000 | 2267811850 | 21850 | 21750 | 21900 | 21750 | 103909 |