32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 3 | 20241206 | 183400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20241206 | 183300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20241206 | 183200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20241206 | 183100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20241206 | 183000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20241206 | 182900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20241206 | 182800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20241206 | 182700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20241206 | 182600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20241206 | 182500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20241206 | 182400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20241206 | 182300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20241206 | 182200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20241206 | 182100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20241206 | 182000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20241206 | 181900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20241206 | 181800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20241206 | 181700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20241206 | 181600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20241206 | 181500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20241206 | 181400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20241206 | 181300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20241206 | 181200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20241206 | 181100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20241206 | 181000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20241206 | 180900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20241206 | 180800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20241206 | 180700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20241206 | 180600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20241206 | 180500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 33 | 20241206 | 180400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20241206 | 180300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20241206 | 180200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20241206 | 180100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20241206 | 180000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20241206 | 175900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20241206 | 175800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20241206 | 175700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20241206 | 175600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20241206 | 175500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20241206 | 175400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20241206 | 175300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20241206 | 175200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20241206 | 175100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20241206 | 175000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20241206 | 174900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20241206 | 174800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20241206 | 174700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20241206 | 174600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20241206 | 174500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20241206 | 174400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20241206 | 174300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20241206 | 174200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20241206 | 174100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20241206 | 174000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20241206 | 173900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20241206 | 173800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20241206 | 173700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20241206 | 173600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20241206 | 173500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 63 | 20241206 | 173400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20241206 | 173300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20241206 | 173200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20241206 | 173100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20241206 | 173000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20241206 | 172900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20241206 | 172800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20241206 | 172700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20241206 | 172600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20241206 | 172500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20241206 | 172400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20241206 | 172300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20241206 | 172200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20241206 | 172100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20241206 | 172000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20241206 | 171900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20241206 | 171800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20241206 | 171700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20241206 | 171600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20241206 | 171500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20241206 | 171400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20241206 | 171300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20241206 | 171200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20241206 | 171100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20241206 | 171000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20241206 | 170900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20241206 | 170800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20241206 | 170700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20241206 | 170600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20241206 | 170500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 93 | 20241206 | 170400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20241206 | 170300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20241206 | 170200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20241206 | 170100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20241206 | 170000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20241206 | 165900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20241206 | 165800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20241206 | 165700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20241206 | 165600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20241206 | 165500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20241206 | 165400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20241206 | 165300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20241206 | 165200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20241206 | 165100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20241206 | 165000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20241206 | 164900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20241206 | 164800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20241206 | 164700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20241206 | 164600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20241206 | 164500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20241206 | 164400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20241206 | 164300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20241206 | 164200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20241206 | 164100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20241206 | 164000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20241206 | 163900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20241206 | 163800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20241206 | 163700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20241206 | 163600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20241206 | 163500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 123 | 20241206 | 163400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20241206 | 163300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20241206 | 163200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20241206 | 163100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20241206 | 163000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20241206 | 162900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20241206 | 162800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20241206 | 162700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20241206 | 162600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20241206 | 162500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20241206 | 162400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20241206 | 162300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20241206 | 162200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20241206 | 162100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20241206 | 162000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20241206 | 161900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20241206 | 161800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20241206 | 161700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20241206 | 161600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20241206 | 161500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20241206 | 161400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20241206 | 161300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20241206 | 161200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20241206 | 161100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20241206 | 161000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20241206 | 160900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20241206 | 160800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20241206 | 160700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20241206 | 160600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20241206 | 160500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 153 | 20241206 | 160400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20241206 | 160300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20241206 | 160200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20241206 | 160100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20241206 | 160000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20241206 | 155900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20241206 | 155800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20241206 | 155700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20241206 | 155600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20241206 | 155500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20241206 | 155400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20241206 | 155300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20241206 | 155200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20241206 | 155100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20241206 | 155000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20241206 | 154900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20241206 | 154800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20241206 | 154700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20241206 | 154600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20241206 | 154500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20241206 | 154400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20241206 | 154300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20241206 | 154200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20241206 | 154100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20241206 | 154000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20241206 | 153900 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20241206 | 153800 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20241206 | 153700 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20241206 | 153600 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20241206 | 153500 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 183 | 20241206 | 153400 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20241206 | 153300 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20241206 | 153200 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20241206 | 153100 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20241206 | 153000 | 34274138000 | 24350 | 24350 | 24350 | 24350 | 21232 |
| 188 | 20241206 | 152900 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20241206 | 152800 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20241206 | 152700 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20241206 | 152600 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20241206 | 152500 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20241206 | 152400 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20241206 | 152300 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20241206 | 152200 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20241206 | 152100 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20241206 | 152000 | 33757138800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20241206 | 151900 | 33757138800 | 24350 | 24250 | 24350 | 24250 | 4605 |
| 199 | 20241206 | 151800 | 33645264200 | 24250 | 24300 | 24300 | 24250 | 2003 |
| 200 | 20241206 | 151700 | 33596665150 | 24250 | 24350 | 24350 | 24250 | 4752 |
| 201 | 20241206 | 151600 | 33481200450 | 24300 | 24300 | 24350 | 24300 | 2056 |
| 202 | 20241206 | 151500 | 33431220600 | 24300 | 24300 | 24350 | 24300 | 2864 |
| 203 | 20241206 | 151400 | 33361582700 | 24250 | 24250 | 24300 | 24250 | 3372 |
| 204 | 20241206 | 151300 | 33279736650 | 24250 | 24250 | 24300 | 24250 | 4353 |
| 205 | 20241206 | 151200 | 33174070550 | 24250 | 24300 | 24350 | 24250 | 3447 |
| 206 | 20241206 | 151100 | 33090389200 | 24300 | 24350 | 24350 | 24300 | 2651 |
| 207 | 20241206 | 151000 | 33025901350 | 24300 | 24350 | 24350 | 24300 | 2167 |
| 208 | 20241206 | 150900 | 32973189650 | 24300 | 24300 | 24350 | 24250 | 1783 |
| 209 | 20241206 | 150800 | 32929860850 | 24300 | 24450 | 24450 | 24250 | 18139 |
| 210 | 20241206 | 150700 | 32487488200 | 24450 | 24450 | 24450 | 24400 | 1401 |
| 211 | 20241206 | 150600 | 32453253850 | 24400 | 24400 | 24450 | 24400 | 1697 |
| 212 | 20241206 | 150500 | 32411795600 | 24400 | 24400 | 24450 | 24400 | 854 |
| 213 | 20241206 | 150400 | 32390922700 | 24400 | 24400 | 24450 | 24400 | 2248 |
| 214 | 20241206 | 150300 | 32336001200 | 24450 | 24450 | 24450 | 24400 | 4287 |
| 215 | 20241206 | 150200 | 32231341000 | 24450 | 24400 | 24450 | 24350 | 2308 |
| 216 | 20241206 | 150100 | 32174992150 | 24350 | 24400 | 24400 | 24350 | 1136 |
| 217 | 20241206 | 150000 | 32147291850 | 24350 | 24400 | 24450 | 24350 | 6014 |
| 218 | 20241206 | 145900 | 32000585950 | 24400 | 24400 | 24450 | 24400 | 1230 |
| 219 | 20241206 | 145800 | 31970562600 | 24350 | 24350 | 24400 | 24350 | 6414 |
| 220 | 20241206 | 145700 | 31814126400 | 24350 | 24300 | 24350 | 24250 | 4503 |
| 221 | 20241206 | 145600 | 31704665300 | 24300 | 24300 | 24300 | 24250 | 1325 |
| 222 | 20241206 | 145500 | 31672478750 | 24250 | 24300 | 24300 | 24250 | 1859 |
| 223 | 20241206 | 145400 | 31627324450 | 24250 | 24250 | 24300 | 24250 | 800 |
| 224 | 20241206 | 145300 | 31607917200 | 24250 | 24250 | 24300 | 24250 | 531 |
| 225 | 20241206 | 145200 | 31595023500 | 24250 | 24250 | 24300 | 24250 | 2646 |
| 226 | 20241206 | 145100 | 31530744950 | 24250 | 24200 | 24250 | 24200 | 1221 |
| 227 | 20241206 | 145000 | 31501155150 | 24200 | 24250 | 24300 | 24200 | 684 |
| 228 | 20241206 | 144900 | 31484571800 | 24200 | 24200 | 24250 | 24200 | 719 |
| 229 | 20241206 | 144800 | 31467139950 | 24200 | 24200 | 24250 | 24200 | 1034 |
| 230 | 20241206 | 144700 | 31442075550 | 24200 | 24250 | 24250 | 24200 | 927 |
| 231 | 20241206 | 144600 | 31419600250 | 24250 | 24250 | 24250 | 24200 | 1165 |
| 232 | 20241206 | 144500 | 31391355450 | 24200 | 24200 | 24250 | 24200 | 642 |
| 233 | 20241206 | 144400 | 31375802900 | 24200 | 24200 | 24250 | 24200 | 629 |
| 234 | 20241206 | 144300 | 31360560800 | 24250 | 24250 | 24250 | 24200 | 451 |
| 235 | 20241206 | 144200 | 31349632450 | 24200 | 24250 | 24250 | 24200 | 1369 |
| 236 | 20241206 | 144100 | 31316474100 | 24250 | 24250 | 24250 | 24200 | 432 |
| 237 | 20241206 | 144000 | 31306000550 | 24250 | 24250 | 24300 | 24200 | 1742 |
| 238 | 20241206 | 143900 | 31263763200 | 24250 | 24250 | 24250 | 24200 | 1379 |
| 239 | 20241206 | 143800 | 31230343850 | 24250 | 24300 | 24300 | 24200 | 289 |
| 240 | 20241206 | 143700 | 31223332950 | 24200 | 24200 | 24250 | 24200 | 1472 |
| 241 | 20241206 | 143600 | 31187657150 | 24200 | 24250 | 24300 | 24200 | 2863 |
| 242 | 20241206 | 143500 | 31118229200 | 24250 | 24300 | 24300 | 24250 | 569 |
| 243 | 20241206 | 143400 | 31104412400 | 24250 | 24300 | 24300 | 24250 | 573 |
| 244 | 20241206 | 143300 | 31090512300 | 24250 | 24300 | 24300 | 24250 | 368 |
| 245 | 20241206 | 143200 | 31081584500 | 24300 | 24250 | 24300 | 24250 | 207 |
| 246 | 20241206 | 143100 | 31076557600 | 24300 | 24250 | 24300 | 24250 | 1160 |
| 247 | 20241206 | 143000 | 31048424200 | 24250 | 24250 | 24300 | 24250 | 364 |
| 248 | 20241206 | 142900 | 31039591050 | 24300 | 24300 | 24300 | 24200 | 5442 |
| 249 | 20241206 | 142800 | 30907515650 | 24250 | 24300 | 24350 | 24250 | 1778 |
| 250 | 20241206 | 142700 | 30864321350 | 24250 | 24300 | 24350 | 24250 | 1136 |
| 251 | 20241206 | 142600 | 30836723200 | 24350 | 24300 | 24350 | 24250 | 1594 |
| 252 | 20241206 | 142500 | 30797994400 | 24250 | 24250 | 24300 | 24250 | 394 |
| 253 | 20241206 | 142400 | 30788429000 | 24250 | 24300 | 24350 | 24250 | 1776 |
| 254 | 20241206 | 142300 | 30745279800 | 24300 | 24300 | 24300 | 24250 | 927 |
| 255 | 20241206 | 142200 | 30722761600 | 24300 | 24250 | 24300 | 24200 | 1744 |
| 256 | 20241206 | 142100 | 30680476400 | 24250 | 24200 | 24250 | 24200 | 1392 |
| 257 | 20241206 | 142000 | 30646756950 | 24250 | 24150 | 24250 | 24150 | 1761 |
| 258 | 20241206 | 141900 | 30604144000 | 24150 | 24150 | 24200 | 24100 | 1946 |
| 259 | 20241206 | 141800 | 30557173400 | 24100 | 24150 | 24150 | 24100 | 1428 |
| 260 | 20241206 | 141700 | 30522732250 | 24150 | 24100 | 24150 | 24100 | 558 |
| 261 | 20241206 | 141600 | 30509279350 | 24150 | 24150 | 24150 | 24100 | 693 |
| 262 | 20241206 | 141500 | 30492573300 | 24100 | 24100 | 24150 | 24100 | 436 |
| 263 | 20241206 | 141400 | 30482063350 | 24100 | 24150 | 24150 | 24100 | 217 |
| 264 | 20241206 | 141300 | 30476831850 | 24100 | 24150 | 24150 | 24100 | 337 |
| 265 | 20241206 | 141200 | 30468707950 | 24100 | 24150 | 24150 | 24100 | 221 |
| 266 | 20241206 | 141100 | 30463372200 | 24150 | 24150 | 24150 | 24100 | 985 |
| 267 | 20241206 | 141000 | 30439590200 | 24100 | 24100 | 24150 | 24100 | 724 |
| 268 | 20241206 | 140900 | 30422130250 | 24100 | 24100 | 24150 | 24100 | 99 |
| 269 | 20241206 | 140800 | 30419743150 | 24100 | 24100 | 24150 | 24100 | 2395 |
| 270 | 20241206 | 140700 | 30361930200 | 24100 | 24150 | 24150 | 24100 | 290 |
| 271 | 20241206 | 140600 | 30354939050 | 24150 | 24100 | 24150 | 24050 | 1508 |
| 272 | 20241206 | 140500 | 30318611400 | 24050 | 24100 | 24100 | 24050 | 791 |
| 273 | 20241206 | 140400 | 30299569850 | 24050 | 24050 | 24100 | 24050 | 339 |
| 274 | 20241206 | 140300 | 30291416800 | 24050 | 24100 | 24100 | 24050 | 670 |
| 275 | 20241206 | 140200 | 30275293250 | 24050 | 24100 | 24150 | 24050 | 4493 |
| 276 | 20241206 | 140100 | 30167066300 | 24100 | 24100 | 24150 | 24100 | 661 |
| 277 | 20241206 | 140000 | 30151131250 | 24100 | 24150 | 24150 | 24100 | 406 |
| 278 | 20241206 | 135900 | 30141341250 | 24150 | 24100 | 24150 | 24100 | 322 |
| 279 | 20241206 | 135800 | 30133579650 | 24100 | 24100 | 24150 | 24100 | 1800 |
| 280 | 20241206 | 135700 | 30090183000 | 24100 | 24150 | 24150 | 24100 | 381 |
| 281 | 20241206 | 135600 | 30080985800 | 24100 | 24100 | 24150 | 24100 | 427 |
| 282 | 20241206 | 135500 | 30070692300 | 24100 | 24150 | 24150 | 24100 | 200 |
| 283 | 20241206 | 135400 | 30065866800 | 24100 | 24200 | 24200 | 24100 | 1435 |
| 284 | 20241206 | 135300 | 30031264800 | 24200 | 24200 | 24200 | 24100 | 2190 |
| 285 | 20241206 | 135200 | 29978373350 | 24150 | 24150 | 24250 | 24150 | 2152 |
| 286 | 20241206 | 135100 | 29926341150 | 24150 | 24200 | 24250 | 24150 | 1778 |
| 287 | 20241206 | 135000 | 29883319850 | 24250 | 24250 | 24250 | 24200 | 1793 |
| 288 | 20241206 | 134900 | 29839879950 | 24250 | 24200 | 24250 | 24200 | 11 |
| 289 | 20241206 | 134800 | 29839613650 | 24200 | 24150 | 24250 | 24150 | 1338 |
| 290 | 20241206 | 134700 | 29807189650 | 24150 | 24150 | 24250 | 24150 | 285 |
| 291 | 20241206 | 134600 | 29800299700 | 24150 | 24250 | 24250 | 24150 | 597 |
| 292 | 20241206 | 134500 | 29785855600 | 24250 | 24200 | 24250 | 24150 | 1040 |
| 293 | 20241206 | 134400 | 29760690850 | 24200 | 24200 | 24250 | 24200 | 55 |
| 294 | 20241206 | 134300 | 29759358250 | 24200 | 24300 | 24300 | 24200 | 1228 |
| 295 | 20241206 | 134200 | 29729599200 | 24250 | 24300 | 24300 | 24250 | 847 |
| 296 | 20241206 | 134100 | 29709032200 | 24300 | 24300 | 24300 | 24250 | 395 |
| 297 | 20241206 | 134000 | 29699445350 | 24300 | 24250 | 24300 | 24250 | 1051 |
| 298 | 20241206 | 133900 | 29673924700 | 24300 | 24250 | 24300 | 24250 | 473 |
| 299 | 20241206 | 133800 | 29662436600 | 24250 | 24300 | 24300 | 24250 | 1283 |
| 300 | 20241206 | 133700 | 29631271050 | 24300 | 24250 | 24300 | 24250 | 506 |
| 301 | 20241206 | 133600 | 29618986750 | 24250 | 24250 | 24300 | 24150 | 1568 |
| 302 | 20241206 | 133500 | 29581001050 | 24150 | 24250 | 24250 | 24100 | 1262 |
| 303 | 20241206 | 133400 | 29550505950 | 24200 | 24200 | 24250 | 24200 | 939 |
| 304 | 20241206 | 133300 | 29527755050 | 24150 | 24150 | 24200 | 24100 | 637 |
| 305 | 20241206 | 133200 | 29512362850 | 24150 | 24150 | 24200 | 24100 | 717 |
| 306 | 20241206 | 133100 | 29495024050 | 24150 | 24050 | 24250 | 24000 | 5616 |
| 307 | 20241206 | 133000 | 29359622250 | 24050 | 24000 | 24050 | 23950 | 2644 |
| 308 | 20241206 | 132900 | 29296115100 | 24000 | 24050 | 24050 | 23950 | 2483 |
| 309 | 20241206 | 132800 | 29236499750 | 24000 | 24050 | 24100 | 24000 | 2753 |
| 310 | 20241206 | 132700 | 29170310100 | 24050 | 24050 | 24100 | 24000 | 1796 |
| 311 | 20241206 | 132600 | 29127128900 | 24050 | 24050 | 24100 | 24050 | 753 |
| 312 | 20241206 | 132500 | 29109017200 | 24050 | 24100 | 24100 | 24050 | 220 |
| 313 | 20241206 | 132400 | 29103719600 | 24050 | 24000 | 24100 | 23950 | 2602 |
| 314 | 20241206 | 132300 | 29041180150 | 24000 | 24000 | 24050 | 23950 | 2712 |
| 315 | 20241206 | 132200 | 28976091850 | 24050 | 24050 | 24050 | 24000 | 399 |
| 316 | 20241206 | 132100 | 28966510750 | 24000 | 23950 | 24000 | 23950 | 3224 |
| 317 | 20241206 | 132000 | 28889182700 | 24000 | 24000 | 24000 | 23950 | 290 |
| 318 | 20241206 | 131900 | 28882229800 | 23950 | 23950 | 24000 | 23950 | 904 |
| 319 | 20241206 | 131800 | 28860542250 | 24000 | 24050 | 24100 | 23950 | 10562 |
| 320 | 20241206 | 131700 | 28606948100 | 24050 | 24050 | 24100 | 24050 | 786 |
| 321 | 20241206 | 131600 | 28588020350 | 24050 | 24100 | 24100 | 24050 | 775 |
| 322 | 20241206 | 131500 | 28569363500 | 24050 | 24100 | 24100 | 24050 | 545 |
| 323 | 20241206 | 131400 | 28556238200 | 24050 | 24100 | 24100 | 24050 | 409 |
| 324 | 20241206 | 131300 | 28546397800 | 24050 | 24100 | 24100 | 24050 | 1599 |
| 325 | 20241206 | 131200 | 28507865450 | 24050 | 24000 | 24100 | 24000 | 1829 |
| 326 | 20241206 | 131100 | 28463880650 | 24000 | 24050 | 24050 | 24000 | 1083 |
| 327 | 20241206 | 131000 | 28437879550 | 24000 | 24050 | 24050 | 24000 | 1622 |
| 328 | 20241206 | 130900 | 28398923900 | 24050 | 24000 | 24050 | 24000 | 926 |
| 329 | 20241206 | 130800 | 28376671850 | 24000 | 24000 | 24050 | 23950 | 1991 |
| 330 | 20241206 | 130700 | 28328889150 | 23950 | 23950 | 24000 | 23950 | 394 |
| 331 | 20241206 | 130600 | 28319447750 | 23950 | 23950 | 24000 | 23950 | 809 |
| 332 | 20241206 | 130500 | 28300058400 | 23950 | 23900 | 23950 | 23900 | 2254 |
| 333 | 20241206 | 130400 | 28246123100 | 23900 | 23950 | 23950 | 23900 | 683 |
| 334 | 20241206 | 130300 | 28229769250 | 23900 | 23950 | 24000 | 23900 | 374 |
| 335 | 20241206 | 130200 | 28220811500 | 23900 | 23900 | 23950 | 23900 | 370 |
| 336 | 20241206 | 130100 | 28211965300 | 23900 | 23950 | 23950 | 23900 | 762 |
| 337 | 20241206 | 130000 | 28193729400 | 23900 | 23950 | 24000 | 23900 | 404 |
| 338 | 20241206 | 125900 | 28184051500 | 23900 | 23950 | 23950 | 23900 | 1253 |
| 339 | 20241206 | 125800 | 28154049250 | 23900 | 23900 | 23950 | 23900 | 1122 |
| 340 | 20241206 | 125700 | 28127226750 | 23900 | 23950 | 23950 | 23850 | 1602 |
| 341 | 20241206 | 125600 | 28088942000 | 23900 | 23900 | 23950 | 23900 | 428 |
| 342 | 20241206 | 125500 | 28078706950 | 23900 | 23900 | 23950 | 23850 | 1247 |
| 343 | 20241206 | 125400 | 28048908450 | 23900 | 23950 | 23950 | 23850 | 3377 |
| 344 | 20241206 | 125300 | 27968177800 | 23900 | 23950 | 23950 | 23900 | 494 |
| 345 | 20241206 | 125200 | 27956349000 | 23900 | 23850 | 23950 | 23800 | 3639 |
| 346 | 20241206 | 125100 | 27869515750 | 23800 | 23800 | 23850 | 23800 | 1220 |
| 347 | 20241206 | 125000 | 27840465050 | 23800 | 23850 | 23900 | 23800 | 3749 |
| 348 | 20241206 | 124900 | 27751080000 | 23900 | 23850 | 23900 | 23850 | 1618 |
| 349 | 20241206 | 124800 | 27712429550 | 23850 | 23850 | 23900 | 23850 | 1663 |
| 350 | 20241206 | 124700 | 27672729500 | 23900 | 23850 | 23900 | 23850 | 587 |
| 351 | 20241206 | 124600 | 27658720800 | 23850 | 23850 | 23900 | 23850 | 714 |
| 352 | 20241206 | 124500 | 27641689800 | 23850 | 23950 | 24000 | 23850 | 7905 |
| 353 | 20241206 | 124400 | 27452699050 | 23900 | 23900 | 23950 | 23900 | 1160 |
| 354 | 20241206 | 124300 | 27424947400 | 23950 | 23950 | 23950 | 23900 | 2914 |
| 355 | 20241206 | 124200 | 27355266000 | 23900 | 23950 | 23950 | 23900 | 2153 |
| 356 | 20241206 | 124100 | 27303748950 | 23950 | 24050 | 24050 | 23950 | 15075 |
| 357 | 20241206 | 124000 | 26941815500 | 24050 | 24050 | 24100 | 24050 | 432 |
| 358 | 20241206 | 123900 | 26931420100 | 24050 | 24100 | 24100 | 24050 | 1736 |
| 359 | 20241206 | 123800 | 26889591950 | 24100 | 24100 | 24150 | 24100 | 1716 |
| 360 | 20241206 | 123700 | 26848232350 | 24100 | 24100 | 24150 | 24100 | 1644 |
| 361 | 20241206 | 123600 | 26808605250 | 24100 | 24100 | 24150 | 24100 | 1341 |
| 362 | 20241206 | 123500 | 26776252450 | 24100 | 24100 | 24150 | 24100 | 731 |
| 363 | 20241206 | 123400 | 26758621900 | 24100 | 24100 | 24150 | 24100 | 590 |
| 364 | 20241206 | 123300 | 26744388800 | 24150 | 24100 | 24150 | 24100 | 472 |
| 365 | 20241206 | 123200 | 26733010550 | 24100 | 24100 | 24150 | 24100 | 619 |
| 366 | 20241206 | 123100 | 26718091450 | 24100 | 24100 | 24150 | 24100 | 820 |
| 367 | 20241206 | 123000 | 26698313350 | 24100 | 24200 | 24200 | 24100 | 676 |
| 368 | 20241206 | 122900 | 26682003900 | 24150 | 24200 | 24200 | 24150 | 1717 |
| 369 | 20241206 | 122800 | 26640509750 | 24150 | 24150 | 24200 | 24150 | 1354 |
| 370 | 20241206 | 122700 | 26607810000 | 24150 | 24200 | 24200 | 24150 | 1250 |
| 371 | 20241206 | 122600 | 26577616500 | 24150 | 24150 | 24200 | 24150 | 447 |
| 372 | 20241206 | 122500 | 26566820350 | 24150 | 24250 | 24250 | 24150 | 4345 |
| 373 | 20241206 | 122400 | 26461681300 | 24200 | 24300 | 24300 | 24200 | 1981 |
| 374 | 20241206 | 122300 | 26413644450 | 24300 | 24300 | 24300 | 24250 | 63 |
| 375 | 20241206 | 122200 | 26412114050 | 24250 | 24250 | 24300 | 24250 | 793 |
| 376 | 20241206 | 122100 | 26392883700 | 24200 | 24300 | 24350 | 24200 | 3424 |
| 377 | 20241206 | 122000 | 26309763700 | 24300 | 24400 | 24400 | 24300 | 4525 |
| 378 | 20241206 | 121900 | 26199563800 | 24350 | 24350 | 24400 | 24300 | 911 |
| 379 | 20241206 | 121800 | 26177375700 | 24350 | 24350 | 24400 | 24300 | 992 |
| 380 | 20241206 | 121700 | 26153243400 | 24300 | 24300 | 24350 | 24300 | 1132 |
| 381 | 20241206 | 121600 | 26125688550 | 24350 | 24300 | 24350 | 24300 | 159 |
| 382 | 20241206 | 121500 | 26121818150 | 24300 | 24300 | 24350 | 24300 | 726 |
| 383 | 20241206 | 121400 | 26104165450 | 24300 | 24250 | 24350 | 24250 | 1301 |
| 384 | 20241206 | 121300 | 26072549200 | 24250 | 24200 | 24300 | 24200 | 590 |
| 385 | 20241206 | 121200 | 26058242700 | 24200 | 24250 | 24250 | 24200 | 1269 |
| 386 | 20241206 | 121100 | 26027473400 | 24250 | 24200 | 24250 | 24200 | 466 |
| 387 | 20241206 | 121000 | 26016191550 | 24200 | 24250 | 24250 | 24200 | 173 |
| 388 | 20241206 | 120900 | 26011999950 | 24250 | 24250 | 24300 | 24200 | 385 |
| 389 | 20241206 | 120800 | 26002665400 | 24200 | 24250 | 24300 | 24200 | 1144 |
| 390 | 20241206 | 120700 | 25974918650 | 24250 | 24200 | 24250 | 24200 | 125 |
| 391 | 20241206 | 120600 | 25971889100 | 24200 | 24200 | 24250 | 24200 | 995 |
| 392 | 20241206 | 120500 | 25947773500 | 24200 | 24200 | 24200 | 24150 | 1563 |
| 393 | 20241206 | 120400 | 25909953300 | 24150 | 24150 | 24200 | 24150 | 436 |
| 394 | 20241206 | 120300 | 25899421650 | 24150 | 24250 | 24250 | 24150 | 3122 |
| 395 | 20241206 | 120200 | 25823941600 | 24200 | 24250 | 24250 | 24200 | 276 |
| 396 | 20241206 | 120100 | 25817254400 | 24200 | 24250 | 24250 | 24200 | 755 |
| 397 | 20241206 | 120000 | 25798951400 | 24250 | 24150 | 24250 | 24150 | 253 |
| 398 | 20241206 | 115900 | 25792830100 | 24150 | 24150 | 24200 | 24150 | 2305 |
| 399 | 20241206 | 115800 | 25737126100 | 24150 | 24200 | 24200 | 24150 | 309 |
| 400 | 20241206 | 115700 | 25729660050 | 24200 | 24250 | 24250 | 24150 | 1952 |
| 401 | 20241206 | 115600 | 25682419950 | 24250 | 24250 | 24300 | 24200 | 1662 |
| 402 | 20241206 | 115500 | 25642116900 | 24250 | 24200 | 24300 | 24200 | 1547 |
| 403 | 20241206 | 115400 | 25604609500 | 24250 | 24300 | 24300 | 24200 | 3258 |
| 404 | 20241206 | 115300 | 25525672100 | 24250 | 24300 | 24300 | 24250 | 443 |
| 405 | 20241206 | 115200 | 25514913300 | 24300 | 24250 | 24300 | 24250 | 886 |
| 406 | 20241206 | 115100 | 25493402850 | 24250 | 24300 | 24300 | 24250 | 179 |
| 407 | 20241206 | 115000 | 25489058850 | 24250 | 24350 | 24400 | 24250 | 6866 |
| 408 | 20241206 | 114900 | 25321992050 | 24350 | 24400 | 24400 | 24350 | 225 |
| 409 | 20241206 | 114800 | 25316507750 | 24350 | 24400 | 24400 | 24350 | 367 |
| 410 | 20241206 | 114700 | 25307567100 | 24400 | 24400 | 24400 | 24350 | 630 |
| 411 | 20241206 | 114600 | 25292211850 | 24350 | 24350 | 24400 | 24350 | 485 |
| 412 | 20241206 | 114500 | 25280396200 | 24350 | 24350 | 24400 | 24350 | 1615 |
| 413 | 20241206 | 114400 | 25241002300 | 24350 | 24400 | 24400 | 24350 | 2283 |
| 414 | 20241206 | 114300 | 25185402800 | 24350 | 24400 | 24400 | 24350 | 630 |
| 415 | 20241206 | 114200 | 25170036000 | 24350 | 24400 | 24450 | 24350 | 1439 |
| 416 | 20241206 | 114100 | 25134918400 | 24400 | 24400 | 24450 | 24350 | 4927 |
| 417 | 20241206 | 114000 | 25014519200 | 24350 | 24350 | 24400 | 24350 | 1640 |
| 418 | 20241206 | 113900 | 24974519350 | 24400 | 24400 | 24400 | 24350 | 2107 |
| 419 | 20241206 | 113800 | 24923164000 | 24400 | 24400 | 24450 | 24350 | 2042 |
| 420 | 20241206 | 113700 | 24873340550 | 24400 | 24400 | 24450 | 24350 | 2065 |
| 421 | 20241206 | 113600 | 24822961900 | 24400 | 24350 | 24400 | 24300 | 3174 |
| 422 | 20241206 | 113500 | 24745578250 | 24350 | 24450 | 24450 | 24300 | 5270 |
| 423 | 20241206 | 113400 | 24617053900 | 24400 | 24450 | 24450 | 24400 | 633 |
| 424 | 20241206 | 113300 | 24601596150 | 24400 | 24450 | 24500 | 24400 | 1989 |
| 425 | 20241206 | 113200 | 24552973900 | 24450 | 24450 | 24500 | 24400 | 3005 |
| 426 | 20241206 | 113100 | 24479509750 | 24400 | 24450 | 24450 | 24400 | 5105 |
| 427 | 20241206 | 113000 | 24354752300 | 24450 | 24400 | 24450 | 24400 | 2570 |
| 428 | 20241206 | 112900 | 24291995100 | 24400 | 24400 | 24450 | 24350 | 3118 |
| 429 | 20241206 | 112800 | 24215948200 | 24400 | 24250 | 24400 | 24250 | 5827 |
| 430 | 20241206 | 112700 | 24073978050 | 24350 | 24250 | 24350 | 24200 | 2801 |
| 431 | 20241206 | 112600 | 24005972550 | 24250 | 24200 | 24300 | 24200 | 548 |
| 432 | 20241206 | 112500 | 23992686450 | 24250 | 24200 | 24300 | 24150 | 1834 |
| 433 | 20241206 | 112400 | 23948225150 | 24200 | 24250 | 24300 | 24200 | 5081 |
| 434 | 20241206 | 112300 | 23825088350 | 24200 | 24200 | 24250 | 24200 | 1359 |
| 435 | 20241206 | 112200 | 23792139150 | 24200 | 24150 | 24250 | 24100 | 918 |
| 436 | 20241206 | 112100 | 23769937900 | 24100 | 24200 | 24250 | 24100 | 5540 |
| 437 | 20241206 | 112000 | 23635901100 | 24250 | 24200 | 24300 | 24200 | 2212 |
| 438 | 20241206 | 111900 | 23582257000 | 24200 | 24200 | 24250 | 24150 | 5466 |
| 439 | 20241206 | 111800 | 23449867500 | 24150 | 24050 | 24200 | 24050 | 3910 |
| 440 | 20241206 | 111700 | 23355527400 | 24050 | 24050 | 24100 | 24000 | 2003 |
| 441 | 20241206 | 111600 | 23307383450 | 24050 | 24000 | 24050 | 24000 | 712 |
| 442 | 20241206 | 111500 | 23290272450 | 24050 | 24000 | 24050 | 24000 | 670 |
| 443 | 20241206 | 111400 | 23274172750 | 24000 | 23950 | 24050 | 23900 | 2332 |
| 444 | 20241206 | 111300 | 23218217300 | 23900 | 23950 | 23950 | 23900 | 4235 |
| 445 | 20241206 | 111200 | 23116826650 | 23950 | 23950 | 24000 | 23950 | 2031 |
| 446 | 20241206 | 111100 | 23068161950 | 23950 | 24000 | 24000 | 23950 | 1144 |
| 447 | 20241206 | 111000 | 23040744300 | 23950 | 24000 | 24000 | 23950 | 1672 |
| 448 | 20241206 | 110900 | 23000644900 | 23950 | 24100 | 24100 | 23950 | 8066 |
| 449 | 20241206 | 110800 | 22806777650 | 24050 | 24000 | 24100 | 24000 | 1905 |
| 450 | 20241206 | 110700 | 22761028200 | 24000 | 23950 | 24050 | 23950 | 1963 |
| 451 | 20241206 | 110600 | 22713922750 | 23950 | 23950 | 24000 | 23950 | 2045 |
| 452 | 20241206 | 110500 | 22664908150 | 23950 | 23950 | 24000 | 23900 | 3156 |
| 453 | 20241206 | 110400 | 22589335000 | 23900 | 23900 | 23950 | 23900 | 1864 |
| 454 | 20241206 | 110300 | 22544735000 | 23950 | 23900 | 24000 | 23850 | 3936 |
| 455 | 20241206 | 110200 | 22450496250 | 23850 | 23750 | 23900 | 23650 | 4499 |
| 456 | 20241206 | 110100 | 22343258900 | 23800 | 23700 | 23800 | 23650 | 7976 |
| 457 | 20241206 | 110000 | 22154063550 | 23700 | 23700 | 23750 | 23650 | 2087 |
| 458 | 20241206 | 105900 | 22104615900 | 23700 | 23600 | 23800 | 23550 | 6157 |
| 459 | 20241206 | 105800 | 21959088100 | 23600 | 23900 | 23900 | 23600 | 7191 |
| 460 | 20241206 | 105700 | 21788167300 | 23800 | 23650 | 23900 | 23600 | 13759 |
| 461 | 20241206 | 105600 | 21461723850 | 23600 | 23600 | 23700 | 23600 | 5760 |
| 462 | 20241206 | 105500 | 21325698150 | 23650 | 23650 | 23700 | 23550 | 10463 |
| 463 | 20241206 | 105400 | 21078645900 | 23650 | 23650 | 23750 | 23550 | 8567 |
| 464 | 20241206 | 105300 | 20876256050 | 23700 | 23750 | 23750 | 23600 | 9487 |
| 465 | 20241206 | 105200 | 20651697400 | 23700 | 23850 | 23850 | 23650 | 18027 |
| 466 | 20241206 | 105100 | 20223532850 | 23900 | 23900 | 24000 | 23800 | 12553 |
| 467 | 20241206 | 105000 | 19923780550 | 23900 | 23950 | 23950 | 23900 | 4290 |
| 468 | 20241206 | 104900 | 19821187900 | 23900 | 23950 | 24000 | 23900 | 2960 |
| 469 | 20241206 | 104800 | 19750389400 | 23900 | 24000 | 24000 | 23900 | 6793 |
| 470 | 20241206 | 104700 | 19587710850 | 24000 | 23950 | 24000 | 23950 | 3953 |
| 471 | 20241206 | 104600 | 19492906100 | 23950 | 23950 | 24000 | 23900 | 7606 |
| 472 | 20241206 | 104500 | 19310747600 | 23950 | 23950 | 24000 | 23950 | 2049 |
| 473 | 20241206 | 104400 | 19261667600 | 23950 | 24000 | 24050 | 23900 | 20295 |
| 474 | 20241206 | 104300 | 18774807600 | 24000 | 24050 | 24050 | 24000 | 4464 |
| 475 | 20241206 | 104200 | 18667533100 | 24050 | 24050 | 24100 | 24050 | 1762 |
| 476 | 20241206 | 104100 | 18625144450 | 24050 | 24050 | 24150 | 24000 | 20209 |
| 477 | 20241206 | 104000 | 18139512950 | 24100 | 24150 | 24150 | 24050 | 8228 |
| 478 | 20241206 | 103900 | 17941264800 | 24100 | 24250 | 24300 | 24100 | 5298 |
| 479 | 20241206 | 103800 | 17813017100 | 24250 | 24250 | 24300 | 24200 | 2574 |
| 480 | 20241206 | 103700 | 17750610600 | 24300 | 24250 | 24300 | 24200 | 1538 |
| 481 | 20241206 | 103600 | 17713327250 | 24250 | 24200 | 24300 | 24200 | 1508 |
| 482 | 20241206 | 103500 | 17676766350 | 24200 | 24200 | 24250 | 24200 | 843 |
| 483 | 20241206 | 103400 | 17656350250 | 24150 | 24150 | 24250 | 24150 | 1621 |
| 484 | 20241206 | 103300 | 17617133450 | 24150 | 24100 | 24250 | 24100 | 1357 |
| 485 | 20241206 | 103200 | 17584358200 | 24150 | 24200 | 24200 | 24150 | 3853 |
| 486 | 20241206 | 103100 | 17491136550 | 24200 | 24050 | 24200 | 24050 | 1624 |
| 487 | 20241206 | 103000 | 17451963950 | 24100 | 24100 | 24150 | 24050 | 5197 |
| 488 | 20241206 | 102900 | 17326711350 | 24100 | 24100 | 24150 | 24100 | 5960 |
| 489 | 20241206 | 102800 | 17182964200 | 24100 | 24100 | 24150 | 24100 | 1752 |
| 490 | 20241206 | 102700 | 17140732250 | 24100 | 24150 | 24150 | 24100 | 1844 |
| 491 | 20241206 | 102600 | 17096283500 | 24100 | 24150 | 24200 | 24100 | 3001 |
| 492 | 20241206 | 102500 | 17023835550 | 24150 | 24100 | 24200 | 24050 | 4065 |
| 493 | 20241206 | 102400 | 16925819400 | 24100 | 24050 | 24150 | 24050 | 1500 |
| 494 | 20241206 | 102300 | 16889633350 | 24050 | 24100 | 24200 | 24050 | 9849 |
| 495 | 20241206 | 102200 | 16652135200 | 24150 | 24100 | 24150 | 24050 | 4309 |
| 496 | 20241206 | 102100 | 16548400300 | 24100 | 24100 | 24150 | 24050 | 9468 |
| 497 | 20241206 | 102000 | 16320059950 | 24100 | 24100 | 24200 | 24050 | 6056 |
| 498 | 20241206 | 101900 | 16174065600 | 24100 | 24100 | 24250 | 24100 | 6160 |
| 499 | 20241206 | 101800 | 16025377650 | 24100 | 24200 | 24250 | 24100 | 16493 |
| 500 | 20241206 | 101700 | 15626764400 | 24200 | 24250 | 24300 | 24200 | 7557 |
| 501 | 20241206 | 101600 | 15443523250 | 24250 | 24300 | 24350 | 24250 | 5979 |
| 502 | 20241206 | 101500 | 15298315250 | 24300 | 24350 | 24350 | 24300 | 2789 |
| 503 | 20241206 | 101400 | 15230534100 | 24300 | 24350 | 24350 | 24300 | 4839 |
| 504 | 20241206 | 101300 | 15112930100 | 24350 | 24400 | 24400 | 24300 | 2320 |
| 505 | 20241206 | 101200 | 15056403500 | 24350 | 24450 | 24450 | 24350 | 3293 |
| 506 | 20241206 | 101100 | 14976100450 | 24450 | 24400 | 24450 | 24400 | 194 |
| 507 | 20241206 | 101000 | 14971365400 | 24400 | 24450 | 24450 | 24350 | 802 |
| 508 | 20241206 | 100900 | 14951799100 | 24350 | 24400 | 24450 | 24300 | 2215 |
| 509 | 20241206 | 100800 | 14897818100 | 24400 | 24400 | 24400 | 24300 | 3702 |
| 510 | 20241206 | 100700 | 14807643100 | 24350 | 24400 | 24400 | 24300 | 3463 |
| 511 | 20241206 | 100600 | 14723316750 | 24400 | 24350 | 24400 | 24350 | 819 |
| 512 | 20241206 | 100500 | 14703360750 | 24350 | 24350 | 24400 | 24300 | 2537 |
| 513 | 20241206 | 100400 | 14641594700 | 24350 | 24400 | 24400 | 24300 | 2582 |
| 514 | 20241206 | 100300 | 14578726200 | 24400 | 24400 | 24400 | 24350 | 983 |
| 515 | 20241206 | 100200 | 14554765450 | 24400 | 24400 | 24400 | 24350 | 881 |
| 516 | 20241206 | 100100 | 14533302950 | 24400 | 24400 | 24400 | 24350 | 2287 |
| 517 | 20241206 | 100000 | 14477543950 | 24400 | 24450 | 24450 | 24350 | 6618 |
| 518 | 20241206 | 095900 | 14316092350 | 24400 | 24450 | 24500 | 24400 | 3910 |
| 519 | 20241206 | 095800 | 14220578800 | 24400 | 24450 | 24500 | 24400 | 1047 |
| 520 | 20241206 | 095700 | 14194982400 | 24400 | 24400 | 24450 | 24400 | 1495 |
| 521 | 20241206 | 095600 | 14158482600 | 24400 | 24450 | 24500 | 24400 | 1512 |
| 522 | 20241206 | 095500 | 14121539200 | 24400 | 24350 | 24450 | 24300 | 8410 |
| 523 | 20241206 | 095400 | 13916433500 | 24350 | 24350 | 24400 | 24350 | 1921 |
| 524 | 20241206 | 095300 | 13869656400 | 24350 | 24350 | 24400 | 24300 | 6842 |
| 525 | 20241206 | 095200 | 13703136950 | 24350 | 24400 | 24450 | 24350 | 8883 |
| 526 | 20241206 | 095100 | 13486465300 | 24400 | 24450 | 24500 | 24400 | 5131 |
| 527 | 20241206 | 095000 | 13361018950 | 24450 | 24450 | 24500 | 24450 | 857 |
| 528 | 20241206 | 094900 | 13340043350 | 24450 | 24400 | 24450 | 24400 | 1250 |
| 529 | 20241206 | 094800 | 13309495750 | 24450 | 24350 | 24450 | 24350 | 2403 |
| 530 | 20241206 | 094700 | 13250827400 | 24350 | 24350 | 24450 | 24350 | 3198 |
| 531 | 20241206 | 094600 | 13172833250 | 24350 | 24450 | 24500 | 24350 | 11047 |
| 532 | 20241206 | 094500 | 12902955550 | 24400 | 24400 | 24500 | 24400 | 1714 |
| 533 | 20241206 | 094400 | 12861106550 | 24450 | 24450 | 24500 | 24400 | 3370 |
| 534 | 20241206 | 094300 | 12778821250 | 24400 | 24400 | 24500 | 24350 | 6462 |
| 535 | 20241206 | 094200 | 12621003450 | 24400 | 24400 | 24450 | 24300 | 3384 |
| 536 | 20241206 | 094100 | 12538523450 | 24400 | 24350 | 24400 | 24350 | 2035 |
| 537 | 20241206 | 094000 | 12488957900 | 24400 | 24300 | 24450 | 24250 | 13777 |
| 538 | 20241206 | 093900 | 12153553900 | 24300 | 24350 | 24350 | 24250 | 4365 |
| 539 | 20241206 | 093800 | 12047439650 | 24350 | 24250 | 24350 | 24250 | 7194 |
| 540 | 20241206 | 093700 | 11872725400 | 24250 | 24250 | 24350 | 24200 | 7716 |
| 541 | 20241206 | 093600 | 11685506150 | 24200 | 24300 | 24350 | 24200 | 8740 |
| 542 | 20241206 | 093500 | 11473425100 | 24300 | 24400 | 24450 | 24250 | 12675 |
| 543 | 20241206 | 093400 | 11165241650 | 24400 | 24300 | 24500 | 24300 | 10286 |
| 544 | 20241206 | 093300 | 10914140250 | 24300 | 24300 | 24450 | 24250 | 17569 |
| 545 | 20241206 | 093200 | 10486373900 | 24350 | 24500 | 24550 | 24300 | 40155 |
| 546 | 20241206 | 093100 | 9505497250 | 24550 | 24500 | 24550 | 24500 | 4894 |
| 547 | 20241206 | 093000 | 9385477100 | 24500 | 24650 | 24650 | 24500 | 11950 |
| 548 | 20241206 | 092900 | 9091774400 | 24600 | 24650 | 24650 | 24600 | 2144 |
| 549 | 20241206 | 092800 | 9039005650 | 24600 | 24650 | 24700 | 24600 | 2961 |
| 550 | 20241206 | 092700 | 8966062800 | 24650 | 24650 | 24700 | 24600 | 6644 |
| 551 | 20241206 | 092600 | 8802273750 | 24650 | 24650 | 24700 | 24650 | 2476 |
| 552 | 20241206 | 092500 | 8741206650 | 24750 | 24600 | 24750 | 24600 | 5260 |
| 553 | 20241206 | 092400 | 8611405150 | 24650 | 24600 | 24700 | 24600 | 1850 |
| 554 | 20241206 | 092300 | 8565829500 | 24650 | 24550 | 24650 | 24500 | 9587 |
| 555 | 20241206 | 092200 | 8330204350 | 24550 | 24550 | 24600 | 24550 | 10119 |
| 556 | 20241206 | 092100 | 8081656050 | 24550 | 24650 | 24700 | 24550 | 8576 |
| 557 | 20241206 | 092000 | 7870602850 | 24700 | 24800 | 24850 | 24650 | 9226 |
| 558 | 20241206 | 091900 | 7642563900 | 24800 | 24750 | 24800 | 24750 | 2996 |
| 559 | 20241206 | 091800 | 7568286500 | 24800 | 24700 | 24800 | 24650 | 4977 |
| 560 | 20241206 | 091700 | 7445098150 | 24650 | 24650 | 24750 | 24600 | 8070 |
| 561 | 20241206 | 091600 | 7245864250 | 24650 | 24550 | 24650 | 24550 | 4827 |
| 562 | 20241206 | 091500 | 7127229150 | 24550 | 24600 | 24700 | 24500 | 21020 |
| 563 | 20241206 | 091400 | 6610582850 | 24650 | 24700 | 24750 | 24600 | 11714 |
| 564 | 20241206 | 091300 | 6321554700 | 24700 | 24700 | 24850 | 24650 | 10426 |
| 565 | 20241206 | 091200 | 6063762700 | 24750 | 24600 | 24750 | 24550 | 19357 |
| 566 | 20241206 | 091100 | 5587813350 | 24600 | 24800 | 24850 | 24550 | 20397 |
| 567 | 20241206 | 091000 | 5084577100 | 24850 | 24800 | 24900 | 24800 | 4043 |
| 568 | 20241206 | 090900 | 4984170550 | 24850 | 24750 | 24900 | 24700 | 4577 |
| 569 | 20241206 | 090800 | 4870508150 | 24900 | 24650 | 24900 | 24550 | 19782 |
| 570 | 20241206 | 090700 | 4382353050 | 24600 | 24800 | 24800 | 24600 | 28172 |
| 571 | 20241206 | 090600 | 3686883550 | 24800 | 24950 | 24950 | 24750 | 14441 |
| 572 | 20241206 | 090500 | 3327692400 | 24950 | 24750 | 24950 | 24750 | 6446 |
| 573 | 20241206 | 090400 | 3167355950 | 24750 | 24800 | 24950 | 24700 | 16056 |
| 574 | 20241206 | 090300 | 2769325900 | 24850 | 24700 | 24900 | 24650 | 23018 |
| 575 | 20241206 | 090200 | 2198694100 | 24700 | 25250 | 25350 | 24700 | 28557 |
| 576 | 20241206 | 090100 | 1485659350 | 25400 | 25200 | 25500 | 25050 | 16114 |
| 577 | 20241206 | 090000 | 1079363850 | 25200 | 24750 | 25300 | 24700 | 43276 |