31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 3 | 20241206 | 184100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20241206 | 184000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20241206 | 183900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20241206 | 183800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20241206 | 183700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20241206 | 183600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20241206 | 183500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20241206 | 183400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20241206 | 183300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20241206 | 183200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20241206 | 183100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20241206 | 183000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20241206 | 182900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20241206 | 182800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20241206 | 182700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20241206 | 182600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20241206 | 182500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20241206 | 182400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20241206 | 182300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20241206 | 182200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20241206 | 182100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20241206 | 182000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20241206 | 181900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20241206 | 181800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20241206 | 181700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20241206 | 181600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20241206 | 181500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20241206 | 181400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20241206 | 181300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20241206 | 181200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 33 | 20241206 | 181100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20241206 | 181000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20241206 | 180900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20241206 | 180800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20241206 | 180700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20241206 | 180600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20241206 | 180500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20241206 | 180400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20241206 | 180300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20241206 | 180200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20241206 | 180100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20241206 | 180000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20241206 | 175900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20241206 | 175800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20241206 | 175700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20241206 | 175600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20241206 | 175500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20241206 | 175400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20241206 | 175300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20241206 | 175200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20241206 | 175100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20241206 | 175000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20241206 | 174900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20241206 | 174800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20241206 | 174700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20241206 | 174600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20241206 | 174500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20241206 | 174400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20241206 | 174300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20241206 | 174200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 63 | 20241206 | 174100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20241206 | 174000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20241206 | 173900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20241206 | 173800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20241206 | 173700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20241206 | 173600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20241206 | 173500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20241206 | 173400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20241206 | 173300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20241206 | 173200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20241206 | 173100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20241206 | 173000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20241206 | 172900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20241206 | 172800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20241206 | 172700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20241206 | 172600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20241206 | 172500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20241206 | 172400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20241206 | 172300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20241206 | 172200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20241206 | 172100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20241206 | 172000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20241206 | 171900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20241206 | 171800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20241206 | 171700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20241206 | 171600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20241206 | 171500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20241206 | 171400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20241206 | 171300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20241206 | 171200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 93 | 20241206 | 171100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20241206 | 171000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20241206 | 170900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20241206 | 170800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20241206 | 170700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20241206 | 170600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20241206 | 170500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20241206 | 170400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20241206 | 170300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20241206 | 170200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20241206 | 170100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20241206 | 170000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20241206 | 165900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20241206 | 165800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20241206 | 165700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20241206 | 165600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20241206 | 165500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20241206 | 165400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20241206 | 165300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20241206 | 165200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20241206 | 165100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20241206 | 165000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20241206 | 164900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20241206 | 164800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20241206 | 164700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20241206 | 164600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20241206 | 164500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20241206 | 164400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20241206 | 164300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20241206 | 164200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 123 | 20241206 | 164100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20241206 | 164000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20241206 | 163900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20241206 | 163800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20241206 | 163700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20241206 | 163600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20241206 | 163500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20241206 | 163400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20241206 | 163300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20241206 | 163200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20241206 | 163100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20241206 | 163000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20241206 | 162900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20241206 | 162800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20241206 | 162700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20241206 | 162600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20241206 | 162500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20241206 | 162400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20241206 | 162300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20241206 | 162200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20241206 | 162100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20241206 | 162000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20241206 | 161900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20241206 | 161800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20241206 | 161700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20241206 | 161600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20241206 | 161500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20241206 | 161400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20241206 | 161300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20241206 | 161200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 153 | 20241206 | 161100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20241206 | 161000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20241206 | 160900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20241206 | 160800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20241206 | 160700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20241206 | 160600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20241206 | 160500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20241206 | 160400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20241206 | 160300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20241206 | 160200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20241206 | 160100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20241206 | 160000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20241206 | 155900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20241206 | 155800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20241206 | 155700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20241206 | 155600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20241206 | 155500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20241206 | 155400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20241206 | 155300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20241206 | 155200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20241206 | 155100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20241206 | 155000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20241206 | 154900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20241206 | 154800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20241206 | 154700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20241206 | 154600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20241206 | 154500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20241206 | 154400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20241206 | 154300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20241206 | 154200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 183 | 20241206 | 154100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20241206 | 154000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20241206 | 153900 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20241206 | 153800 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20241206 | 153700 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20241206 | 153600 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20241206 | 153500 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20241206 | 153400 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20241206 | 153300 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20241206 | 153200 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20241206 | 153100 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20241206 | 153000 | 4179987750 | 35250 | 35250 | 35250 | 35250 | 1558 |
| 195 | 20241206 | 152900 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20241206 | 152800 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20241206 | 152700 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20241206 | 152600 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20241206 | 152500 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20241206 | 152400 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20241206 | 152300 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20241206 | 152200 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20241206 | 152100 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20241206 | 152000 | 4125068250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20241206 | 151900 | 4125068250 | 35400 | 35300 | 35400 | 35100 | 73 |
| 206 | 20241206 | 151800 | 4122492550 | 35400 | 35450 | 35450 | 35300 | 169 |
| 207 | 20241206 | 151700 | 4116508450 | 35450 | 35450 | 35450 | 35150 | 424 |
| 208 | 20241206 | 151600 | 4101483050 | 35400 | 35500 | 35550 | 35400 | 561 |
| 209 | 20241206 | 151500 | 4081581600 | 35500 | 35450 | 35500 | 35400 | 582 |
| 210 | 20241206 | 151400 | 4060928750 | 35450 | 35350 | 35450 | 35350 | 426 |
| 211 | 20241206 | 151300 | 4045833650 | 35450 | 35350 | 35450 | 35350 | 427 |
| 212 | 20241206 | 151200 | 4030707250 | 35350 | 35400 | 35400 | 35100 | 573 |
| 213 | 20241206 | 151100 | 4010475300 | 35400 | 35400 | 35400 | 35350 | 412 |
| 214 | 20241206 | 151000 | 3995892150 | 35400 | 35300 | 35400 | 35250 | 630 |
| 215 | 20241206 | 150900 | 3973622050 | 35400 | 35400 | 35400 | 35300 | 495 |
| 216 | 20241206 | 150800 | 3956102050 | 35400 | 35350 | 35400 | 35300 | 432 |
| 217 | 20241206 | 150700 | 3940821750 | 35350 | 35300 | 35400 | 35300 | 440 |
| 218 | 20241206 | 150600 | 3925263250 | 35350 | 35350 | 35400 | 35300 | 429 |
| 219 | 20241206 | 150500 | 3910098500 | 35350 | 35400 | 35400 | 35350 | 381 |
| 220 | 20241206 | 150400 | 3896614500 | 35400 | 35350 | 35400 | 35200 | 465 |
| 221 | 20241206 | 150300 | 3880193550 | 35350 | 35350 | 35350 | 35250 | 455 |
| 222 | 20241206 | 150200 | 3864115200 | 35350 | 35300 | 35400 | 35200 | 667 |
| 223 | 20241206 | 150100 | 3840592650 | 35300 | 35150 | 35300 | 35150 | 310 |
| 224 | 20241206 | 150000 | 3829655100 | 35250 | 35050 | 35250 | 34950 | 938 |
| 225 | 20241206 | 145900 | 3796784550 | 35000 | 35000 | 35050 | 35000 | 164 |
| 226 | 20241206 | 145800 | 3791040350 | 35000 | 35100 | 35350 | 34950 | 400 |
| 227 | 20241206 | 145700 | 3776979200 | 35000 | 34900 | 35100 | 34900 | 508 |
| 228 | 20241206 | 145600 | 3759209800 | 34900 | 34950 | 34950 | 34850 | 294 |
| 229 | 20241206 | 145500 | 3748949800 | 34950 | 34900 | 34950 | 34900 | 117 |
| 230 | 20241206 | 145400 | 3744863800 | 34900 | 34950 | 35000 | 34900 | 240 |
| 231 | 20241206 | 145300 | 3736474150 | 34900 | 34900 | 35000 | 34900 | 245 |
| 232 | 20241206 | 145200 | 3727911450 | 34900 | 35000 | 35000 | 34900 | 413 |
| 233 | 20241206 | 145100 | 3713474250 | 34950 | 34950 | 35000 | 34950 | 263 |
| 234 | 20241206 | 145000 | 3704273650 | 35000 | 35050 | 35050 | 35000 | 541 |
| 235 | 20241206 | 144900 | 3685329350 | 35050 | 35000 | 35050 | 35000 | 159 |
| 236 | 20241206 | 144800 | 3679757150 | 35050 | 35100 | 35100 | 35000 | 231 |
| 237 | 20241206 | 144700 | 3671663100 | 35100 | 35050 | 35100 | 35000 | 275 |
| 238 | 20241206 | 144600 | 3662017600 | 35050 | 35100 | 35100 | 35050 | 370 |
| 239 | 20241206 | 144500 | 3649038700 | 35100 | 35050 | 35100 | 35050 | 159 |
| 240 | 20241206 | 144400 | 3643465000 | 35050 | 35150 | 35150 | 35050 | 734 |
| 241 | 20241206 | 144300 | 3617706700 | 35100 | 35100 | 35150 | 35100 | 135 |
| 242 | 20241206 | 144200 | 3612964350 | 35100 | 35250 | 35300 | 35100 | 900 |
| 243 | 20241206 | 144100 | 3581282150 | 35250 | 35200 | 35350 | 35200 | 729 |
| 244 | 20241206 | 144000 | 3555605850 | 35200 | 35200 | 35200 | 35150 | 274 |
| 245 | 20241206 | 143900 | 3545963750 | 35200 | 35250 | 35250 | 35150 | 139 |
| 246 | 20241206 | 143800 | 3541072500 | 35250 | 35200 | 35250 | 35200 | 126 |
| 247 | 20241206 | 143700 | 3536636800 | 35200 | 35200 | 35250 | 35200 | 217 |
| 248 | 20241206 | 143600 | 3528992600 | 35200 | 35250 | 35250 | 35200 | 122 |
| 249 | 20241206 | 143500 | 3524695750 | 35300 | 35200 | 35350 | 35200 | 244 |
| 250 | 20241206 | 143400 | 3516077200 | 35350 | 35250 | 35350 | 35250 | 221 |
| 251 | 20241206 | 143300 | 3508275900 | 35250 | 35300 | 35300 | 35200 | 113 |
| 252 | 20241206 | 143200 | 3504293300 | 35300 | 35350 | 35350 | 35300 | 141 |
| 253 | 20241206 | 143100 | 3499311050 | 35350 | 35300 | 35350 | 35300 | 134 |
| 254 | 20241206 | 143000 | 3494577750 | 35350 | 35300 | 35350 | 35300 | 229 |
| 255 | 20241206 | 142900 | 3486489900 | 35300 | 35250 | 35350 | 35150 | 152 |
| 256 | 20241206 | 142800 | 3481124400 | 35300 | 35350 | 35350 | 35300 | 102 |
| 257 | 20241206 | 142700 | 3477521950 | 35350 | 35300 | 35400 | 35300 | 177 |
| 258 | 20241206 | 142600 | 3471265300 | 35350 | 35400 | 35400 | 35350 | 94 |
| 259 | 20241206 | 142500 | 3467938200 | 35400 | 35350 | 35400 | 35200 | 126 |
| 260 | 20241206 | 142400 | 3463486900 | 35350 | 35250 | 35450 | 35250 | 239 |
| 261 | 20241206 | 142300 | 3455037350 | 35250 | 35200 | 35250 | 35200 | 2712 |
| 262 | 20241206 | 142200 | 3359563450 | 35200 | 35100 | 35200 | 35100 | 140 |
| 263 | 20241206 | 142100 | 3354636450 | 35150 | 35200 | 35200 | 35100 | 174 |
| 264 | 20241206 | 142000 | 3348518500 | 35200 | 35150 | 35200 | 35150 | 145 |
| 265 | 20241206 | 141900 | 3343420050 | 35150 | 35100 | 35200 | 35100 | 195 |
| 266 | 20241206 | 141800 | 3336565300 | 35150 | 35200 | 35200 | 35150 | 111 |
| 267 | 20241206 | 141700 | 3332659250 | 35200 | 35200 | 35200 | 35150 | 140 |
| 268 | 20241206 | 141600 | 3327735900 | 35150 | 35150 | 35200 | 35150 | 109 |
| 269 | 20241206 | 141500 | 3323902200 | 35000 | 35150 | 35200 | 35000 | 308 |
| 270 | 20241206 | 141400 | 3313088050 | 35100 | 35150 | 35150 | 35100 | 104 |
| 271 | 20241206 | 141300 | 3309432750 | 35150 | 35200 | 35200 | 35100 | 159 |
| 272 | 20241206 | 141200 | 3303838700 | 35200 | 35150 | 35200 | 35150 | 95 |
| 273 | 20241206 | 141100 | 3300497900 | 35150 | 35150 | 35200 | 35100 | 120 |
| 274 | 20241206 | 141000 | 3296279450 | 35150 | 35200 | 35200 | 35100 | 194 |
| 275 | 20241206 | 140900 | 3289457950 | 35150 | 35050 | 35200 | 35000 | 378 |
| 276 | 20241206 | 140800 | 3276180150 | 35150 | 35150 | 35150 | 35050 | 208 |
| 277 | 20241206 | 140700 | 3268875650 | 35100 | 35100 | 35150 | 35050 | 161 |
| 278 | 20241206 | 140600 | 3263220100 | 35150 | 35100 | 35150 | 35100 | 154 |
| 279 | 20241206 | 140500 | 3257810250 | 35100 | 35100 | 35100 | 35050 | 102 |
| 280 | 20241206 | 140400 | 3254230650 | 35050 | 35150 | 35150 | 35050 | 68 |
| 281 | 20241206 | 140300 | 3251845800 | 35150 | 35050 | 35150 | 35050 | 146 |
| 282 | 20241206 | 140200 | 3246720000 | 35050 | 35150 | 35150 | 34950 | 109 |
| 283 | 20241206 | 140100 | 3242892150 | 34950 | 35150 | 35150 | 34950 | 277 |
| 284 | 20241206 | 140000 | 3233184800 | 35100 | 35200 | 35200 | 35050 | 358 |
| 285 | 20241206 | 135900 | 3220630150 | 35150 | 35100 | 35150 | 35050 | 116 |
| 286 | 20241206 | 135800 | 3216559100 | 35100 | 35150 | 35200 | 35000 | 176 |
| 287 | 20241206 | 135700 | 3210381450 | 35150 | 35150 | 35150 | 35050 | 148 |
| 288 | 20241206 | 135600 | 3205184850 | 35100 | 35100 | 35150 | 35100 | 134 |
| 289 | 20241206 | 135500 | 3200479700 | 35150 | 35050 | 35150 | 35050 | 114 |
| 290 | 20241206 | 135400 | 3196481400 | 35150 | 35100 | 35150 | 35050 | 150 |
| 291 | 20241206 | 135300 | 3191216100 | 35150 | 35150 | 35150 | 35000 | 141 |
| 292 | 20241206 | 135200 | 3186269550 | 35100 | 35000 | 35200 | 35000 | 183 |
| 293 | 20241206 | 135100 | 3179842700 | 35050 | 35200 | 35200 | 35050 | 192 |
| 294 | 20241206 | 135000 | 3173096400 | 35200 | 35050 | 35200 | 35050 | 183 |
| 295 | 20241206 | 134900 | 3166673950 | 35050 | 35050 | 35100 | 35050 | 56 |
| 296 | 20241206 | 134800 | 3164710750 | 35050 | 35100 | 35100 | 35050 | 236 |
| 297 | 20241206 | 134700 | 3156434600 | 35050 | 35050 | 35050 | 34950 | 199 |
| 298 | 20241206 | 134600 | 3149469400 | 35100 | 35100 | 35100 | 35000 | 111 |
| 299 | 20241206 | 134500 | 3145576750 | 35050 | 35050 | 35100 | 35000 | 129 |
| 300 | 20241206 | 134400 | 3141054450 | 35050 | 35000 | 35100 | 35000 | 107 |
| 301 | 20241206 | 134300 | 3137306450 | 35050 | 35100 | 35150 | 35050 | 330 |
| 302 | 20241206 | 134200 | 3125731150 | 35150 | 35100 | 35150 | 35050 | 285 |
| 303 | 20241206 | 134100 | 3115728950 | 35050 | 35100 | 35100 | 35050 | 52 |
| 304 | 20241206 | 134000 | 3113905600 | 35050 | 35050 | 35100 | 35050 | 109 |
| 305 | 20241206 | 133900 | 3110082250 | 35100 | 35150 | 35150 | 34950 | 563 |
| 306 | 20241206 | 133800 | 3090349300 | 35150 | 35100 | 35150 | 35100 | 67 |
| 307 | 20241206 | 133700 | 3087995400 | 35100 | 35050 | 35150 | 35050 | 131 |
| 308 | 20241206 | 133600 | 3083399350 | 35050 | 35100 | 35100 | 35050 | 150 |
| 309 | 20241206 | 133500 | 3078139250 | 35100 | 35100 | 35150 | 35050 | 119 |
| 310 | 20241206 | 133400 | 3073961500 | 35150 | 35000 | 35150 | 35000 | 66 |
| 311 | 20241206 | 133300 | 3071649900 | 35100 | 35100 | 35100 | 35000 | 343 |
| 312 | 20241206 | 133200 | 3059634850 | 35150 | 35150 | 35150 | 35100 | 220 |
| 313 | 20241206 | 133100 | 3051909500 | 35150 | 35150 | 35150 | 35050 | 109 |
| 314 | 20241206 | 133000 | 3048086900 | 35100 | 35050 | 35100 | 35000 | 142 |
| 315 | 20241206 | 132900 | 3043110200 | 35050 | 35050 | 35100 | 35050 | 114 |
| 316 | 20241206 | 132800 | 3039110900 | 35100 | 35100 | 35100 | 35050 | 124 |
| 317 | 20241206 | 132700 | 3034761450 | 35050 | 35150 | 35150 | 35050 | 67 |
| 318 | 20241206 | 132600 | 3032409750 | 35100 | 35100 | 35150 | 35000 | 139 |
| 319 | 20241206 | 132500 | 3027537000 | 35150 | 35000 | 35150 | 35000 | 211 |
| 320 | 20241206 | 132400 | 3020137050 | 35000 | 35000 | 35050 | 34950 | 96 |
| 321 | 20241206 | 132300 | 3016774150 | 35050 | 35000 | 35050 | 34950 | 410 |
| 322 | 20241206 | 132200 | 3002427050 | 35000 | 35050 | 35100 | 34950 | 383 |
| 323 | 20241206 | 132100 | 2989017400 | 35050 | 35150 | 35150 | 35050 | 185 |
| 324 | 20241206 | 132000 | 2982526000 | 35100 | 35150 | 35150 | 35100 | 289 |
| 325 | 20241206 | 131900 | 2972379350 | 35150 | 35150 | 35150 | 35100 | 28 |
| 326 | 20241206 | 131800 | 2971395450 | 35150 | 35050 | 35150 | 35050 | 233 |
| 327 | 20241206 | 131700 | 2963215200 | 35100 | 35200 | 35200 | 35000 | 483 |
| 328 | 20241206 | 131600 | 2946260200 | 35150 | 35200 | 35200 | 35150 | 80 |
| 329 | 20241206 | 131500 | 2943445750 | 35150 | 35150 | 35200 | 35100 | 169 |
| 330 | 20241206 | 131400 | 2937503200 | 35100 | 35150 | 35150 | 35100 | 118 |
| 331 | 20241206 | 131300 | 2933356550 | 35150 | 35200 | 35200 | 35150 | 394 |
| 332 | 20241206 | 131200 | 2919490000 | 35200 | 35200 | 35200 | 35150 | 105 |
| 333 | 20241206 | 131100 | 2915797050 | 35150 | 35150 | 35200 | 35150 | 49 |
| 334 | 20241206 | 131000 | 2914073400 | 35150 | 35150 | 35200 | 35150 | 121 |
| 335 | 20241206 | 130900 | 2909818550 | 35200 | 35150 | 35200 | 35150 | 250 |
| 336 | 20241206 | 130800 | 2901028000 | 35200 | 35100 | 35200 | 35100 | 299 |
| 337 | 20241206 | 130700 | 2890515550 | 35100 | 35100 | 35150 | 35100 | 36 |
| 338 | 20241206 | 130600 | 2889250550 | 35100 | 35150 | 35150 | 35100 | 139 |
| 339 | 20241206 | 130500 | 2884367450 | 35200 | 35150 | 35200 | 35150 | 77 |
| 340 | 20241206 | 130400 | 2881658050 | 35150 | 35250 | 35250 | 35100 | 288 |
| 341 | 20241206 | 130300 | 2871535000 | 35200 | 35350 | 35350 | 35200 | 648 |
| 342 | 20241206 | 130200 | 2848704100 | 35300 | 35450 | 35450 | 35300 | 542 |
| 343 | 20241206 | 130100 | 2829559250 | 35400 | 35450 | 35450 | 35400 | 62 |
| 344 | 20241206 | 130000 | 2827361650 | 35400 | 35450 | 35500 | 35350 | 191 |
| 345 | 20241206 | 125900 | 2820596650 | 35450 | 35400 | 35450 | 35400 | 182 |
| 346 | 20241206 | 125800 | 2814145500 | 35400 | 35400 | 35450 | 35350 | 45 |
| 347 | 20241206 | 125700 | 2812550800 | 35400 | 35450 | 35450 | 35350 | 271 |
| 348 | 20241206 | 125600 | 2802951300 | 35450 | 35450 | 35450 | 35400 | 132 |
| 349 | 20241206 | 125500 | 2798272700 | 35450 | 35400 | 35450 | 35400 | 69 |
| 350 | 20241206 | 125400 | 2795826800 | 35450 | 35450 | 35450 | 35400 | 158 |
| 351 | 20241206 | 125300 | 2790226950 | 35450 | 35400 | 35450 | 35400 | 53 |
| 352 | 20241206 | 125200 | 2788349650 | 35450 | 35450 | 35500 | 35300 | 170 |
| 353 | 20241206 | 125100 | 2782334400 | 35450 | 35400 | 35450 | 35350 | 665 |
| 354 | 20241206 | 125000 | 2758793650 | 35450 | 35450 | 35450 | 35400 | 55 |
| 355 | 20241206 | 124900 | 2756843950 | 35450 | 35500 | 35500 | 35400 | 187 |
| 356 | 20241206 | 124800 | 2750209200 | 35450 | 35500 | 35500 | 35450 | 86 |
| 357 | 20241206 | 124700 | 2747158800 | 35500 | 35500 | 35500 | 35450 | 174 |
| 358 | 20241206 | 124600 | 2740984900 | 35450 | 35500 | 35500 | 35450 | 340 |
| 359 | 20241206 | 124500 | 2728928600 | 35500 | 35500 | 35550 | 35450 | 214 |
| 360 | 20241206 | 124400 | 2721331400 | 35500 | 35500 | 35550 | 35450 | 98 |
| 361 | 20241206 | 124300 | 2717851600 | 35500 | 35550 | 35550 | 35500 | 145 |
| 362 | 20241206 | 124200 | 2712699800 | 35550 | 35600 | 35600 | 35450 | 146 |
| 363 | 20241206 | 124100 | 2707509900 | 35500 | 35600 | 35600 | 35450 | 295 |
| 364 | 20241206 | 124000 | 2697029400 | 35550 | 35600 | 35600 | 35550 | 237 |
| 365 | 20241206 | 123900 | 2688593350 | 35550 | 35600 | 35600 | 35550 | 111 |
| 366 | 20241206 | 123800 | 2684643200 | 35550 | 35550 | 35600 | 35500 | 474 |
| 367 | 20241206 | 123700 | 2667791750 | 35550 | 35450 | 35550 | 35450 | 103 |
| 368 | 20241206 | 123600 | 2664131200 | 35500 | 35550 | 35550 | 35500 | 141 |
| 369 | 20241206 | 123500 | 2659122350 | 35500 | 35550 | 35550 | 35500 | 186 |
| 370 | 20241206 | 123400 | 2652511150 | 35550 | 35500 | 35550 | 35450 | 126 |
| 371 | 20241206 | 123300 | 2648039600 | 35550 | 35550 | 35550 | 35450 | 148 |
| 372 | 20241206 | 123200 | 2642782400 | 35500 | 35550 | 35550 | 35450 | 205 |
| 373 | 20241206 | 123100 | 2635499700 | 35500 | 35550 | 35550 | 35500 | 49 |
| 374 | 20241206 | 123000 | 2633759500 | 35450 | 35500 | 35550 | 35450 | 158 |
| 375 | 20241206 | 122900 | 2628145350 | 35500 | 35500 | 35600 | 35500 | 1524 |
| 376 | 20241206 | 122800 | 2573967950 | 35500 | 35550 | 35550 | 35500 | 119 |
| 377 | 20241206 | 122700 | 2569737600 | 35550 | 35600 | 35600 | 35550 | 129 |
| 378 | 20241206 | 122600 | 2565145750 | 35550 | 35600 | 35600 | 35550 | 130 |
| 379 | 20241206 | 122500 | 2560520400 | 35550 | 35550 | 35600 | 35550 | 264 |
| 380 | 20241206 | 122400 | 2551128350 | 35550 | 35600 | 35600 | 35550 | 472 |
| 381 | 20241206 | 122300 | 2534326500 | 35600 | 35600 | 35600 | 35550 | 173 |
| 382 | 20241206 | 122200 | 2528169100 | 35550 | 35550 | 35600 | 35550 | 85 |
| 383 | 20241206 | 122100 | 2525145550 | 35600 | 35600 | 35600 | 35550 | 122 |
| 384 | 20241206 | 122000 | 2520803700 | 35650 | 35650 | 35650 | 35600 | 187 |
| 385 | 20241206 | 121900 | 2514140400 | 35650 | 35600 | 35650 | 35550 | 182 |
| 386 | 20241206 | 121800 | 2507661700 | 35600 | 35550 | 35600 | 35550 | 144 |
| 387 | 20241206 | 121700 | 2502535600 | 35600 | 35600 | 35600 | 35550 | 94 |
| 388 | 20241206 | 121600 | 2499190050 | 35550 | 35600 | 35600 | 35550 | 155 |
| 389 | 20241206 | 121500 | 2493673500 | 35600 | 35550 | 35600 | 35550 | 175 |
| 390 | 20241206 | 121400 | 2487446350 | 35550 | 35450 | 35550 | 35450 | 923 |
| 391 | 20241206 | 121300 | 2454661900 | 35500 | 35450 | 35500 | 35450 | 264 |
| 392 | 20241206 | 121200 | 2445299700 | 35450 | 35500 | 35500 | 35400 | 91 |
| 393 | 20241206 | 121100 | 2442072200 | 35500 | 35450 | 35500 | 35450 | 150 |
| 394 | 20241206 | 121000 | 2436754000 | 35450 | 35450 | 35450 | 35400 | 82 |
| 395 | 20241206 | 120900 | 2433848100 | 35500 | 35450 | 35500 | 35450 | 190 |
| 396 | 20241206 | 120800 | 2427105150 | 35450 | 35450 | 35500 | 35450 | 115 |
| 397 | 20241206 | 120700 | 2423024450 | 35500 | 35500 | 35500 | 35450 | 149 |
| 398 | 20241206 | 120600 | 2417736300 | 35500 | 35450 | 35500 | 35450 | 271 |
| 399 | 20241206 | 120500 | 2408123100 | 35450 | 35400 | 35450 | 35400 | 152 |
| 400 | 20241206 | 120400 | 2402735050 | 35400 | 35450 | 35450 | 35400 | 94 |
| 401 | 20241206 | 120300 | 2399405550 | 35400 | 35450 | 35450 | 35400 | 169 |
| 402 | 20241206 | 120200 | 2393415100 | 35450 | 35450 | 35450 | 35400 | 101 |
| 403 | 20241206 | 120100 | 2389835900 | 35400 | 35400 | 35450 | 35400 | 231 |
| 404 | 20241206 | 120000 | 2381648900 | 35400 | 35400 | 35450 | 35350 | 103 |
| 405 | 20241206 | 115900 | 2378001650 | 35400 | 35450 | 35450 | 35350 | 123 |
| 406 | 20241206 | 115800 | 2373647700 | 35400 | 35350 | 35450 | 35350 | 143 |
| 407 | 20241206 | 115700 | 2368583450 | 35450 | 35400 | 35450 | 35350 | 113 |
| 408 | 20241206 | 115600 | 2364581200 | 35400 | 35450 | 35450 | 35350 | 196 |
| 409 | 20241206 | 115500 | 2357638750 | 35450 | 35400 | 35450 | 35250 | 233 |
| 410 | 20241206 | 115400 | 2349404850 | 35400 | 35450 | 35500 | 35400 | 165 |
| 411 | 20241206 | 115300 | 2343555650 | 35450 | 35400 | 35450 | 35400 | 173 |
| 412 | 20241206 | 115200 | 2337427550 | 35400 | 35400 | 35450 | 35400 | 131 |
| 413 | 20241206 | 115100 | 2332789250 | 35400 | 35400 | 35450 | 35350 | 312 |
| 414 | 20241206 | 115000 | 2321743200 | 35450 | 35400 | 35450 | 35300 | 200 |
| 415 | 20241206 | 114900 | 2314666600 | 35400 | 35450 | 35500 | 35400 | 273 |
| 416 | 20241206 | 114800 | 2304988650 | 35450 | 35500 | 35500 | 35400 | 206 |
| 417 | 20241206 | 114700 | 2297683300 | 35500 | 35450 | 35500 | 35400 | 315 |
| 418 | 20241206 | 114600 | 2286520000 | 35450 | 35450 | 35500 | 35450 | 165 |
| 419 | 20241206 | 114500 | 2280667850 | 35450 | 35450 | 35500 | 35450 | 367 |
| 420 | 20241206 | 114400 | 2267650500 | 35400 | 35500 | 35500 | 35400 | 264 |
| 421 | 20241206 | 114300 | 2258290550 | 35450 | 35500 | 35500 | 35450 | 148 |
| 422 | 20241206 | 114200 | 2253038400 | 35500 | 35450 | 35500 | 35450 | 232 |
| 423 | 20241206 | 114100 | 2244811500 | 35400 | 35450 | 35450 | 35400 | 200 |
| 424 | 20241206 | 114000 | 2237722650 | 35450 | 35450 | 35450 | 35400 | 81 |
| 425 | 20241206 | 113900 | 2234851850 | 35450 | 35450 | 35450 | 35400 | 269 |
| 426 | 20241206 | 113800 | 2225315900 | 35400 | 35450 | 35450 | 35400 | 72 |
| 427 | 20241206 | 113700 | 2222764700 | 35450 | 35400 | 35450 | 35350 | 467 |
| 428 | 20241206 | 113600 | 2206230200 | 35400 | 35400 | 35400 | 35300 | 371 |
| 429 | 20241206 | 113500 | 2193110300 | 35400 | 35350 | 35400 | 35350 | 201 |
| 430 | 20241206 | 113400 | 2186000600 | 35400 | 35350 | 35400 | 35350 | 135 |
| 431 | 20241206 | 113300 | 2181221800 | 35400 | 35350 | 35450 | 35350 | 204 |
| 432 | 20241206 | 113200 | 2173992600 | 35400 | 35450 | 35450 | 35400 | 153 |
| 433 | 20241206 | 113100 | 2168570850 | 35450 | 35450 | 35500 | 35400 | 641 |
| 434 | 20241206 | 113000 | 2145851900 | 35400 | 35400 | 35450 | 35400 | 133 |
| 435 | 20241206 | 112900 | 2141138650 | 35450 | 35400 | 35450 | 35350 | 261 |
| 436 | 20241206 | 112800 | 2131895650 | 35350 | 35250 | 35450 | 35250 | 1145 |
| 437 | 20241206 | 112700 | 2091428750 | 35250 | 35300 | 35300 | 35250 | 323 |
| 438 | 20241206 | 112600 | 2080037700 | 35300 | 35300 | 35300 | 35250 | 96 |
| 439 | 20241206 | 112500 | 2076649100 | 35300 | 35300 | 35300 | 35250 | 166 |
| 440 | 20241206 | 112400 | 2070789750 | 35250 | 35300 | 35300 | 35250 | 88 |
| 441 | 20241206 | 112300 | 2067685600 | 35250 | 35250 | 35300 | 35200 | 244 |
| 442 | 20241206 | 112200 | 2059078200 | 35250 | 35250 | 35250 | 35200 | 111 |
| 443 | 20241206 | 112100 | 2055166100 | 35250 | 35250 | 35300 | 35200 | 293 |
| 444 | 20241206 | 112000 | 2044837900 | 35250 | 35250 | 35250 | 35200 | 107 |
| 445 | 20241206 | 111900 | 2041067600 | 35250 | 35150 | 35250 | 35150 | 534 |
| 446 | 20241206 | 111800 | 2022272200 | 35150 | 35050 | 35150 | 35050 | 487 |
| 447 | 20241206 | 111700 | 2005180150 | 35050 | 34950 | 35050 | 34950 | 274 |
| 448 | 20241206 | 111600 | 1995585000 | 34950 | 34950 | 35000 | 34900 | 90 |
| 449 | 20241206 | 111500 | 1992439150 | 34950 | 34950 | 35000 | 34900 | 88 |
| 450 | 20241206 | 111400 | 1989363600 | 34950 | 34900 | 34950 | 34800 | 317 |
| 451 | 20241206 | 111300 | 1978296350 | 34900 | 34900 | 34900 | 34850 | 199 |
| 452 | 20241206 | 111200 | 1971353850 | 34850 | 34900 | 34900 | 34850 | 130 |
| 453 | 20241206 | 111100 | 1966818850 | 34900 | 34900 | 34900 | 34850 | 157 |
| 454 | 20241206 | 111000 | 1961342700 | 34900 | 34850 | 34950 | 34850 | 129 |
| 455 | 20241206 | 110900 | 1956844600 | 34850 | 34900 | 34900 | 34850 | 170 |
| 456 | 20241206 | 110800 | 1950912300 | 34900 | 34850 | 34900 | 34850 | 36 |
| 457 | 20241206 | 110700 | 1949656250 | 34900 | 34850 | 34900 | 34850 | 160 |
| 458 | 20241206 | 110600 | 1944076300 | 34800 | 34850 | 34850 | 34800 | 117 |
| 459 | 20241206 | 110500 | 1940000000 | 34800 | 34750 | 34850 | 34750 | 164 |
| 460 | 20241206 | 110400 | 1934292250 | 34800 | 34750 | 34800 | 34750 | 65 |
| 461 | 20241206 | 110300 | 1932030900 | 34800 | 34800 | 34850 | 34700 | 131 |
| 462 | 20241206 | 110200 | 1927470450 | 34800 | 34650 | 34800 | 34650 | 356 |
| 463 | 20241206 | 110100 | 1915097700 | 34700 | 34700 | 34700 | 34600 | 360 |
| 464 | 20241206 | 110000 | 1902614950 | 34700 | 34700 | 34700 | 34650 | 93 |
| 465 | 20241206 | 105900 | 1899389100 | 34650 | 34750 | 34750 | 34600 | 168 |
| 466 | 20241206 | 105800 | 1893558700 | 34700 | 34750 | 34750 | 34700 | 213 |
| 467 | 20241206 | 105700 | 1886164200 | 34700 | 34600 | 34700 | 34550 | 550 |
| 468 | 20241206 | 105600 | 1867120500 | 34600 | 34600 | 34600 | 34450 | 411 |
| 469 | 20241206 | 105500 | 1852930450 | 34600 | 34600 | 34650 | 34550 | 321 |
| 470 | 20241206 | 105400 | 1841833450 | 34600 | 34450 | 34700 | 34400 | 264 |
| 471 | 20241206 | 105300 | 1832715150 | 34550 | 34550 | 34700 | 34350 | 890 |
| 472 | 20241206 | 105200 | 1802022250 | 34600 | 34600 | 34650 | 34550 | 161 |
| 473 | 20241206 | 105100 | 1796450350 | 34550 | 34750 | 34800 | 34550 | 102 |
| 474 | 20241206 | 105000 | 1792909850 | 34750 | 34650 | 34800 | 34500 | 665 |
| 475 | 20241206 | 104900 | 1769846000 | 34750 | 34750 | 34850 | 34650 | 213 |
| 476 | 20241206 | 104800 | 1762445350 | 34800 | 34800 | 34800 | 34750 | 62 |
| 477 | 20241206 | 104700 | 1760288600 | 34800 | 34750 | 34800 | 34700 | 285 |
| 478 | 20241206 | 104600 | 1750378900 | 34750 | 34800 | 34800 | 34700 | 143 |
| 479 | 20241206 | 104500 | 1745410000 | 34750 | 34800 | 34800 | 34700 | 169 |
| 480 | 20241206 | 104400 | 1739532000 | 34750 | 34850 | 34850 | 34700 | 66 |
| 481 | 20241206 | 104300 | 1737237750 | 34850 | 34850 | 34850 | 34700 | 194 |
| 482 | 20241206 | 104200 | 1730486800 | 34900 | 34800 | 34900 | 34750 | 192 |
| 483 | 20241206 | 104100 | 1723800050 | 34850 | 34900 | 34900 | 34850 | 477 |
| 484 | 20241206 | 104000 | 1707170000 | 34900 | 34900 | 35050 | 34850 | 88 |
| 485 | 20241206 | 103900 | 1704093800 | 34900 | 35000 | 35050 | 34900 | 314 |
| 486 | 20241206 | 103800 | 1693104850 | 35000 | 35000 | 35050 | 34950 | 146 |
| 487 | 20241206 | 103700 | 1687994750 | 35000 | 35050 | 35050 | 35000 | 116 |
| 488 | 20241206 | 103600 | 1683929550 | 35050 | 35050 | 35050 | 35000 | 186 |
| 489 | 20241206 | 103500 | 1677413200 | 35000 | 35000 | 35050 | 35000 | 106 |
| 490 | 20241206 | 103400 | 1673700050 | 35000 | 35050 | 35050 | 35000 | 108 |
| 491 | 20241206 | 103300 | 1669914950 | 35000 | 35050 | 35100 | 35000 | 106 |
| 492 | 20241206 | 103200 | 1666198850 | 35050 | 35000 | 35100 | 35000 | 151 |
| 493 | 20241206 | 103100 | 1660906400 | 35000 | 35000 | 35050 | 35000 | 127 |
| 494 | 20241206 | 103000 | 1656456550 | 35050 | 34900 | 35050 | 34850 | 167 |
| 495 | 20241206 | 102900 | 1650610750 | 34850 | 34950 | 35000 | 34850 | 301 |
| 496 | 20241206 | 102800 | 1640093850 | 34900 | 35050 | 35050 | 34850 | 765 |
| 497 | 20241206 | 102700 | 1613356950 | 35000 | 35050 | 35100 | 35000 | 104 |
| 498 | 20241206 | 102600 | 1609714050 | 35000 | 35050 | 35100 | 34950 | 200 |
| 499 | 20241206 | 102500 | 1602700300 | 35050 | 35050 | 35100 | 35050 | 117 |
| 500 | 20241206 | 102400 | 1598596900 | 35050 | 35100 | 35100 | 35050 | 163 |
| 501 | 20241206 | 102300 | 1592880350 | 35050 | 35000 | 35100 | 34950 | 231 |
| 502 | 20241206 | 102200 | 1584785900 | 35000 | 34950 | 35000 | 34900 | 135 |
| 503 | 20241206 | 102100 | 1580062200 | 35000 | 35050 | 35050 | 34950 | 131 |
| 504 | 20241206 | 102000 | 1575481200 | 35050 | 35050 | 35050 | 34950 | 138 |
| 505 | 20241206 | 101900 | 1570649100 | 35000 | 35000 | 35050 | 34950 | 140 |
| 506 | 20241206 | 101800 | 1565746100 | 35050 | 35000 | 35050 | 35000 | 205 |
| 507 | 20241206 | 101700 | 1558565650 | 35000 | 35000 | 35100 | 35000 | 123 |
| 508 | 20241206 | 101600 | 1554256700 | 35100 | 35150 | 35150 | 35050 | 157 |
| 509 | 20241206 | 101500 | 1548748500 | 35100 | 35100 | 35150 | 35100 | 165 |
| 510 | 20241206 | 101400 | 1542952550 | 35000 | 35250 | 35250 | 34850 | 1035 |
| 511 | 20241206 | 101300 | 1506601700 | 35250 | 35250 | 35250 | 35200 | 141 |
| 512 | 20241206 | 101200 | 1501631700 | 35250 | 35300 | 35300 | 35200 | 215 |
| 513 | 20241206 | 101100 | 1494052400 | 35200 | 35250 | 35250 | 35200 | 378 |
| 514 | 20241206 | 101000 | 1480728050 | 35250 | 35150 | 35300 | 35150 | 910 |
| 515 | 20241206 | 100900 | 1448666200 | 35200 | 35150 | 35200 | 35150 | 286 |
| 516 | 20241206 | 100800 | 1438609550 | 35200 | 35100 | 35200 | 35100 | 188 |
| 517 | 20241206 | 100700 | 1431996950 | 35150 | 35150 | 35200 | 35100 | 161 |
| 518 | 20241206 | 100600 | 1426337100 | 35150 | 35150 | 35150 | 35100 | 163 |
| 519 | 20241206 | 100500 | 1420607700 | 35150 | 35150 | 35150 | 35100 | 57 |
| 520 | 20241206 | 100400 | 1418604200 | 35150 | 35100 | 35200 | 35100 | 711 |
| 521 | 20241206 | 100300 | 1393621300 | 35100 | 35150 | 35200 | 35100 | 180 |
| 522 | 20241206 | 100200 | 1387298950 | 35100 | 35150 | 35200 | 35050 | 124 |
| 523 | 20241206 | 100100 | 1382940300 | 35150 | 35150 | 35150 | 35000 | 440 |
| 524 | 20241206 | 100000 | 1367511550 | 35100 | 35100 | 35150 | 34950 | 140 |
| 525 | 20241206 | 095900 | 1362598650 | 35050 | 35000 | 35100 | 35000 | 359 |
| 526 | 20241206 | 095800 | 1350026250 | 34950 | 35050 | 35200 | 34950 | 774 |
| 527 | 20241206 | 095700 | 1322930050 | 35200 | 35150 | 35200 | 35100 | 82 |
| 528 | 20241206 | 095600 | 1320046150 | 35200 | 35200 | 35250 | 35200 | 131 |
| 529 | 20241206 | 095500 | 1315430850 | 35300 | 35300 | 35300 | 35200 | 607 |
| 530 | 20241206 | 095400 | 1294020150 | 35300 | 35250 | 35300 | 35250 | 377 |
| 531 | 20241206 | 095300 | 1280715100 | 35250 | 35300 | 35300 | 35200 | 780 |
| 532 | 20241206 | 095200 | 1253209750 | 35250 | 35200 | 35300 | 35150 | 1389 |
| 533 | 20241206 | 095100 | 1204305750 | 35150 | 35100 | 35200 | 35100 | 340 |
| 534 | 20241206 | 095000 | 1192348700 | 35100 | 35150 | 35200 | 35100 | 738 |
| 535 | 20241206 | 094900 | 1166423500 | 35150 | 35150 | 35200 | 35100 | 398 |
| 536 | 20241206 | 094800 | 1152416800 | 35150 | 35150 | 35200 | 35100 | 412 |
| 537 | 20241206 | 094700 | 1137936550 | 35150 | 35200 | 35250 | 35150 | 818 |
| 538 | 20241206 | 094600 | 1109142950 | 35150 | 35100 | 35200 | 35100 | 260 |
| 539 | 20241206 | 094500 | 1099999350 | 35150 | 35100 | 35150 | 35100 | 273 |
| 540 | 20241206 | 094400 | 1090403750 | 35100 | 35100 | 35150 | 35100 | 117 |
| 541 | 20241206 | 094300 | 1086293300 | 35100 | 35100 | 35150 | 35100 | 234 |
| 542 | 20241206 | 094200 | 1078077650 | 35000 | 35100 | 35100 | 35000 | 315 |
| 543 | 20241206 | 094100 | 1067041200 | 35100 | 35100 | 35150 | 35050 | 261 |
| 544 | 20241206 | 094000 | 1057882550 | 35100 | 35100 | 35150 | 35100 | 223 |
| 545 | 20241206 | 093900 | 1050048600 | 35100 | 35100 | 35200 | 35050 | 178 |
| 546 | 20241206 | 093800 | 1043801150 | 35150 | 35150 | 35200 | 35150 | 555 |
| 547 | 20241206 | 093700 | 1024289600 | 35100 | 35150 | 35150 | 35100 | 701 |
| 548 | 20241206 | 093600 | 999668950 | 35150 | 35150 | 35150 | 35100 | 160 |
| 549 | 20241206 | 093500 | 994046900 | 35150 | 35150 | 35200 | 35150 | 80 |
| 550 | 20241206 | 093400 | 991233300 | 35150 | 35100 | 35150 | 35100 | 533 |
| 551 | 20241206 | 093300 | 972508450 | 35100 | 35050 | 35150 | 35050 | 215 |
| 552 | 20241206 | 093200 | 964963000 | 35050 | 35100 | 35150 | 35050 | 516 |
| 553 | 20241206 | 093100 | 946862750 | 35150 | 35100 | 35150 | 35050 | 269 |
| 554 | 20241206 | 093000 | 937417650 | 35150 | 35250 | 35300 | 35150 | 1244 |
| 555 | 20241206 | 092900 | 893645200 | 35300 | 35250 | 35300 | 35250 | 186 |
| 556 | 20241206 | 092800 | 887086250 | 35300 | 35250 | 35300 | 35200 | 256 |
| 557 | 20241206 | 092700 | 878059750 | 35250 | 35300 | 35300 | 35250 | 237 |
| 558 | 20241206 | 092600 | 869703400 | 35300 | 35200 | 35300 | 35200 | 612 |
| 559 | 20241206 | 092500 | 848130150 | 35200 | 35100 | 35250 | 35100 | 934 |
| 560 | 20241206 | 092400 | 815283900 | 35100 | 35100 | 35150 | 35050 | 534 |
| 561 | 20241206 | 092300 | 796539950 | 35050 | 35050 | 35100 | 35000 | 208 |
| 562 | 20241206 | 092200 | 789245800 | 35100 | 35100 | 35150 | 35000 | 285 |
| 563 | 20241206 | 092100 | 779255450 | 35100 | 35150 | 35200 | 35050 | 336 |
| 564 | 20241206 | 092000 | 767452450 | 35150 | 35100 | 35200 | 35100 | 1062 |
| 565 | 20241206 | 091900 | 730131100 | 35150 | 35100 | 35150 | 35100 | 60 |
| 566 | 20241206 | 091800 | 728022650 | 35150 | 35150 | 35150 | 35100 | 93 |
| 567 | 20241206 | 091700 | 724753950 | 35050 | 35150 | 35150 | 35050 | 67 |
| 568 | 20241206 | 091600 | 722403400 | 35150 | 35150 | 35150 | 35100 | 146 |
| 569 | 20241206 | 091500 | 717273700 | 35150 | 35200 | 35200 | 35000 | 215 |
| 570 | 20241206 | 091400 | 709712050 | 35050 | 35100 | 35150 | 35050 | 3887 |
| 571 | 20241206 | 091300 | 573357900 | 35100 | 35100 | 35100 | 35050 | 568 |
| 572 | 20241206 | 091200 | 553438300 | 35100 | 35100 | 35150 | 35000 | 1410 |
| 573 | 20241206 | 091100 | 504022900 | 35100 | 35000 | 35150 | 35000 | 1935 |
| 574 | 20241206 | 091000 | 436218950 | 35000 | 34950 | 35000 | 34900 | 188 |
| 575 | 20241206 | 090900 | 429648350 | 34950 | 34950 | 35000 | 34900 | 611 |
| 576 | 20241206 | 090800 | 408293350 | 34900 | 34950 | 34950 | 34900 | 170 |
| 577 | 20241206 | 090700 | 402355400 | 34950 | 34900 | 35000 | 34900 | 1305 |
| 578 | 20241206 | 090600 | 356758250 | 34900 | 34800 | 34950 | 34700 | 1036 |
| 579 | 20241206 | 090500 | 320732750 | 34750 | 34750 | 34850 | 34700 | 452 |
| 580 | 20241206 | 090400 | 305012800 | 34800 | 34800 | 34850 | 34750 | 1054 |
| 581 | 20241206 | 090300 | 268345300 | 34750 | 34950 | 34950 | 34750 | 570 |
| 582 | 20241206 | 090200 | 248488900 | 34950 | 34650 | 34950 | 34650 | 2283 |
| 583 | 20241206 | 090100 | 168989750 | 34700 | 34450 | 34700 | 34350 | 1973 |
| 584 | 20241206 | 090000 | 100971500 | 34500 | 34200 | 34500 | 34150 | 2949 |