32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 3 | 20241206 | 185200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20241206 | 185100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20241206 | 185000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20241206 | 184900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20241206 | 184800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20241206 | 184700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20241206 | 184600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20241206 | 184500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20241206 | 184400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20241206 | 184300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20241206 | 184200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20241206 | 184100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20241206 | 184000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20241206 | 183900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20241206 | 183800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20241206 | 183700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20241206 | 183600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20241206 | 183500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20241206 | 183400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20241206 | 183300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20241206 | 183200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20241206 | 183100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20241206 | 183000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20241206 | 182900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20241206 | 182800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20241206 | 182700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20241206 | 182600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20241206 | 182500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20241206 | 182400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20241206 | 182300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 33 | 20241206 | 182200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20241206 | 182100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20241206 | 182000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20241206 | 181900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20241206 | 181800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20241206 | 181700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20241206 | 181600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20241206 | 181500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20241206 | 181400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20241206 | 181300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20241206 | 181200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20241206 | 181100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20241206 | 181000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20241206 | 180900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20241206 | 180800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20241206 | 180700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20241206 | 180600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20241206 | 180500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20241206 | 180400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20241206 | 180300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20241206 | 180200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20241206 | 180100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20241206 | 180000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20241206 | 175900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20241206 | 175800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20241206 | 175700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20241206 | 175600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20241206 | 175500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20241206 | 175400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20241206 | 175300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 63 | 20241206 | 175200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20241206 | 175100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20241206 | 175000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20241206 | 174900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20241206 | 174800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20241206 | 174700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20241206 | 174600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20241206 | 174500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20241206 | 174400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20241206 | 174300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20241206 | 174200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20241206 | 174100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20241206 | 174000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20241206 | 173900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20241206 | 173800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20241206 | 173700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20241206 | 173600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20241206 | 173500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20241206 | 173400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20241206 | 173300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20241206 | 173200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20241206 | 173100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20241206 | 173000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20241206 | 172900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20241206 | 172800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20241206 | 172700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20241206 | 172600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20241206 | 172500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20241206 | 172400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20241206 | 172300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 93 | 20241206 | 172200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20241206 | 172100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20241206 | 172000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20241206 | 171900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20241206 | 171800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20241206 | 171700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20241206 | 171600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20241206 | 171500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20241206 | 171400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20241206 | 171300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20241206 | 171200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20241206 | 171100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20241206 | 171000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20241206 | 170900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20241206 | 170800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20241206 | 170700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20241206 | 170600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20241206 | 170500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20241206 | 170400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20241206 | 170300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20241206 | 170200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20241206 | 170100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20241206 | 170000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20241206 | 165900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20241206 | 165800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20241206 | 165700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20241206 | 165600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20241206 | 165500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20241206 | 165400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20241206 | 165300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 123 | 20241206 | 165200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20241206 | 165100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20241206 | 165000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20241206 | 164900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20241206 | 164800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20241206 | 164700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20241206 | 164600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20241206 | 164500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20241206 | 164400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20241206 | 164300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20241206 | 164200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20241206 | 164100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20241206 | 164000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20241206 | 163900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20241206 | 163800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20241206 | 163700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20241206 | 163600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20241206 | 163500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20241206 | 163400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20241206 | 163300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20241206 | 163200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20241206 | 163100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20241206 | 163000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20241206 | 162900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20241206 | 162800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20241206 | 162700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20241206 | 162600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20241206 | 162500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20241206 | 162400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20241206 | 162300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 153 | 20241206 | 162200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20241206 | 162100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20241206 | 162000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20241206 | 161900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20241206 | 161800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20241206 | 161700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20241206 | 161600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20241206 | 161500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20241206 | 161400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20241206 | 161300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20241206 | 161200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20241206 | 161100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20241206 | 161000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20241206 | 160900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20241206 | 160800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20241206 | 160700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20241206 | 160600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20241206 | 160500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20241206 | 160400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20241206 | 160300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20241206 | 160200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20241206 | 160100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20241206 | 160000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20241206 | 155900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20241206 | 155800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20241206 | 155700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20241206 | 155600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20241206 | 155500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20241206 | 155400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20241206 | 155300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 183 | 20241206 | 155200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20241206 | 155100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20241206 | 155000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20241206 | 154900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20241206 | 154800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20241206 | 154700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20241206 | 154600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20241206 | 154500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20241206 | 154400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20241206 | 154300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20241206 | 154200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20241206 | 154100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20241206 | 154000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20241206 | 153900 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20241206 | 153800 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20241206 | 153700 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20241206 | 153600 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20241206 | 153500 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20241206 | 153400 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20241206 | 153300 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20241206 | 153200 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20241206 | 153100 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20241206 | 153000 | 16569963550 | 34300 | 34300 | 34300 | 34300 | 5387 |
| 206 | 20241206 | 152900 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20241206 | 152800 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20241206 | 152700 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20241206 | 152600 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20241206 | 152500 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20241206 | 152400 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20241206 | 152300 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 213 | 20241206 | 152200 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20241206 | 152100 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20241206 | 152000 | 16385189450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20241206 | 151900 | 16385189450 | 34300 | 34350 | 34350 | 34200 | 1039 |
| 217 | 20241206 | 151800 | 16349609150 | 34300 | 34350 | 34350 | 34300 | 471 |
| 218 | 20241206 | 151700 | 16333447650 | 34350 | 34350 | 34400 | 34350 | 232 |
| 219 | 20241206 | 151600 | 16325474150 | 34400 | 34450 | 34450 | 34400 | 58 |
| 220 | 20241206 | 151500 | 16323478600 | 34400 | 34350 | 34450 | 34300 | 869 |
| 221 | 20241206 | 151400 | 16293616400 | 34350 | 34350 | 34350 | 34300 | 124 |
| 222 | 20241206 | 151300 | 16289357500 | 34300 | 34300 | 34350 | 34250 | 615 |
| 223 | 20241206 | 151200 | 16268274100 | 34300 | 34300 | 34300 | 34250 | 8 |
| 224 | 20241206 | 151100 | 16267999950 | 34300 | 34350 | 34350 | 34300 | 864 |
| 225 | 20241206 | 151000 | 16238364050 | 34350 | 34450 | 34500 | 34300 | 3567 |
| 226 | 20241206 | 150900 | 16115722000 | 34450 | 34600 | 34600 | 34450 | 907 |
| 227 | 20241206 | 150800 | 16084428400 | 34650 | 34700 | 34700 | 34500 | 834 |
| 228 | 20241206 | 150700 | 16055612300 | 34700 | 34600 | 34700 | 34550 | 3535 |
| 229 | 20241206 | 150600 | 15933312850 | 34600 | 34600 | 34650 | 34550 | 135 |
| 230 | 20241206 | 150500 | 15928637000 | 34600 | 34600 | 34650 | 34600 | 608 |
| 231 | 20241206 | 150400 | 15907599800 | 34550 | 34550 | 34600 | 34550 | 151 |
| 232 | 20241206 | 150300 | 15902382350 | 34550 | 34550 | 34600 | 34550 | 47 |
| 233 | 20241206 | 150200 | 15900758300 | 34600 | 34700 | 34700 | 34550 | 699 |
| 234 | 20241206 | 150100 | 15876525900 | 34700 | 34600 | 34700 | 34600 | 437 |
| 235 | 20241206 | 150000 | 15861379650 | 34600 | 34700 | 34700 | 34550 | 1479 |
| 236 | 20241206 | 145900 | 15810197450 | 34750 | 34700 | 34750 | 34650 | 1541 |
| 237 | 20241206 | 145800 | 15756716100 | 34700 | 34650 | 34700 | 34650 | 669 |
| 238 | 20241206 | 145700 | 15733534350 | 34650 | 34550 | 34650 | 34500 | 1357 |
| 239 | 20241206 | 145600 | 15686609450 | 34500 | 34550 | 34550 | 34500 | 40 |
| 240 | 20241206 | 145500 | 15685228950 | 34500 | 34500 | 34550 | 34500 | 12 |
| 241 | 20241206 | 145400 | 15684814750 | 34550 | 34500 | 34550 | 34400 | 943 |
| 242 | 20241206 | 145300 | 15652329600 | 34500 | 34450 | 34500 | 34400 | 719 |
| 243 | 20241206 | 145200 | 15627535000 | 34450 | 34450 | 34450 | 34400 | 139 |
| 244 | 20241206 | 145100 | 15622746900 | 34400 | 34400 | 34450 | 34350 | 515 |
| 245 | 20241206 | 145000 | 15605031150 | 34400 | 34500 | 34500 | 34400 | 660 |
| 246 | 20241206 | 144900 | 15582326400 | 34450 | 34400 | 34500 | 34350 | 1043 |
| 247 | 20241206 | 144800 | 15546440800 | 34350 | 34300 | 34350 | 34300 | 892 |
| 248 | 20241206 | 144700 | 15515802050 | 34350 | 34400 | 34400 | 34350 | 577 |
| 249 | 20241206 | 144600 | 15495975900 | 34350 | 34450 | 34450 | 34350 | 3789 |
| 250 | 20241206 | 144500 | 15365612800 | 34400 | 34450 | 34450 | 34400 | 50 |
| 251 | 20241206 | 144400 | 15363890950 | 34450 | 34400 | 34450 | 34400 | 66 |
| 252 | 20241206 | 144300 | 15361619950 | 34450 | 34450 | 34500 | 34400 | 335 |
| 253 | 20241206 | 144200 | 15350070450 | 34450 | 34450 | 34500 | 34400 | 671 |
| 254 | 20241206 | 144100 | 15326974450 | 34500 | 34450 | 34500 | 34450 | 10 |
| 255 | 20241206 | 144000 | 15326629900 | 34500 | 34500 | 34500 | 34450 | 823 |
| 256 | 20241206 | 143900 | 15298277100 | 34500 | 34500 | 34500 | 34450 | 68 |
| 257 | 20241206 | 143800 | 15295932450 | 34500 | 34450 | 34500 | 34450 | 162 |
| 258 | 20241206 | 143700 | 15290344350 | 34500 | 34500 | 34550 | 34500 | 254 |
| 259 | 20241206 | 143600 | 15281581250 | 34500 | 34600 | 34600 | 34500 | 1562 |
| 260 | 20241206 | 143500 | 15227646900 | 34550 | 34500 | 34550 | 34500 | 532 |
| 261 | 20241206 | 143400 | 15209266700 | 34500 | 34600 | 34600 | 34500 | 153 |
| 262 | 20241206 | 143300 | 15203977850 | 34600 | 34500 | 34600 | 34500 | 1776 |
| 263 | 20241206 | 143200 | 15142674800 | 34550 | 34500 | 34550 | 34500 | 68 |
| 264 | 20241206 | 143100 | 15140328500 | 34500 | 34500 | 34500 | 34400 | 86 |
| 265 | 20241206 | 143000 | 15137365400 | 34450 | 34650 | 34650 | 34450 | 1530 |
| 266 | 20241206 | 142900 | 15084596400 | 34600 | 34600 | 34650 | 34600 | 13 |
| 267 | 20241206 | 142800 | 15084146500 | 34600 | 34700 | 34700 | 34600 | 608 |
| 268 | 20241206 | 142700 | 15063080300 | 34700 | 34650 | 34750 | 34650 | 301 |
| 269 | 20241206 | 142600 | 15052639650 | 34750 | 34650 | 34750 | 34650 | 2369 |
| 270 | 20241206 | 142500 | 14970443450 | 34700 | 34650 | 34700 | 34650 | 1166 |
| 271 | 20241206 | 142400 | 14930017400 | 34650 | 34600 | 34650 | 34600 | 485 |
| 272 | 20241206 | 142300 | 14913215300 | 34600 | 34500 | 34650 | 34500 | 1559 |
| 273 | 20241206 | 142200 | 14859319650 | 34550 | 34500 | 34550 | 34450 | 122 |
| 274 | 20241206 | 142100 | 14855110000 | 34550 | 34500 | 34600 | 34450 | 4261 |
| 275 | 20241206 | 142000 | 14707887850 | 34500 | 34450 | 34500 | 34450 | 24 |
| 276 | 20241206 | 141900 | 14707061000 | 34400 | 34350 | 34500 | 34300 | 1244 |
| 277 | 20241206 | 141800 | 14664212600 | 34350 | 34350 | 34350 | 34300 | 8 |
| 278 | 20241206 | 141700 | 14663938000 | 34350 | 34400 | 34400 | 34350 | 44 |
| 279 | 20241206 | 141600 | 14662426250 | 34350 | 34300 | 34350 | 34250 | 309 |
| 280 | 20241206 | 141500 | 14651822700 | 34250 | 34400 | 34400 | 34100 | 7143 |
| 281 | 20241206 | 141400 | 14407360100 | 34400 | 34350 | 34400 | 34300 | 455 |
| 282 | 20241206 | 141300 | 14391736450 | 34350 | 34400 | 34400 | 34300 | 69 |
| 283 | 20241206 | 141200 | 14389368700 | 34350 | 34350 | 34400 | 34350 | 209 |
| 284 | 20241206 | 141100 | 14382189350 | 34350 | 34400 | 34400 | 34350 | 36 |
| 285 | 20241206 | 141000 | 14380952300 | 34400 | 34450 | 34450 | 34350 | 26 |
| 286 | 20241206 | 140900 | 14380057900 | 34450 | 34400 | 34450 | 34300 | 236 |
| 287 | 20241206 | 140800 | 14371946800 | 34400 | 34350 | 34400 | 34350 | 134 |
| 288 | 20241206 | 140700 | 14367342800 | 34400 | 34400 | 34400 | 34350 | 113 |
| 289 | 20241206 | 140600 | 14363455850 | 34350 | 34250 | 34400 | 34250 | 70 |
| 290 | 20241206 | 140500 | 14361051700 | 34350 | 34300 | 34400 | 34250 | 332 |
| 291 | 20241206 | 140400 | 14349670200 | 34250 | 34300 | 34300 | 34250 | 20 |
| 292 | 20241206 | 140300 | 14348984400 | 34300 | 34300 | 34300 | 34300 | 125 |
| 293 | 20241206 | 140200 | 14344696900 | 34300 | 34300 | 34300 | 34250 | 111 |
| 294 | 20241206 | 140100 | 14340889700 | 34250 | 34250 | 34300 | 34200 | 7 |
| 295 | 20241206 | 140000 | 14340649950 | 34300 | 34350 | 34400 | 34250 | 2205 |
| 296 | 20241206 | 135900 | 14265057050 | 34350 | 34300 | 34350 | 34300 | 533 |
| 297 | 20241206 | 135800 | 14246756300 | 34350 | 34350 | 34350 | 34300 | 447 |
| 298 | 20241206 | 135700 | 14231406600 | 34350 | 34400 | 34400 | 34300 | 170 |
| 299 | 20241206 | 135600 | 14225567050 | 34350 | 34400 | 34450 | 34350 | 146 |
| 300 | 20241206 | 135500 | 14220551650 | 34350 | 34350 | 34350 | 34300 | 98 |
| 301 | 20241206 | 135400 | 14217188050 | 34300 | 34350 | 34450 | 34300 | 190 |
| 302 | 20241206 | 135300 | 14210658900 | 34400 | 34450 | 34450 | 34400 | 131 |
| 303 | 20241206 | 135200 | 14206152150 | 34400 | 34450 | 34450 | 34400 | 19 |
| 304 | 20241206 | 135100 | 14205498100 | 34500 | 34400 | 34500 | 34400 | 54 |
| 305 | 20241206 | 135000 | 14203635950 | 34400 | 34500 | 34500 | 34400 | 914 |
| 306 | 20241206 | 134900 | 14172181050 | 34450 | 34450 | 34500 | 34450 | 18 |
| 307 | 20241206 | 134800 | 14171560850 | 34450 | 34500 | 34500 | 34450 | 72 |
| 308 | 20241206 | 134700 | 14169079050 | 34500 | 34400 | 34500 | 34250 | 3353 |
| 309 | 20241206 | 134600 | 14053729700 | 34400 | 34350 | 34400 | 34350 | 48 |
| 310 | 20241206 | 134500 | 14052078700 | 34350 | 34350 | 34350 | 34350 | 11 |
| 311 | 20241206 | 134400 | 14051700850 | 34400 | 34400 | 34400 | 34350 | 97 |
| 312 | 20241206 | 134300 | 14048367850 | 34400 | 34450 | 34450 | 34350 | 110 |
| 313 | 20241206 | 134200 | 14044580700 | 34450 | 34450 | 34500 | 34450 | 32 |
| 314 | 20241206 | 134100 | 14043478250 | 34500 | 34500 | 34500 | 34450 | 1321 |
| 315 | 20241206 | 134000 | 13997910950 | 34450 | 34400 | 34500 | 34400 | 195 |
| 316 | 20241206 | 133900 | 13991193300 | 34400 | 34400 | 34450 | 34400 | 1611 |
| 317 | 20241206 | 133800 | 13935699550 | 34400 | 34450 | 34450 | 34350 | 171 |
| 318 | 20241206 | 133700 | 13929820050 | 34400 | 34400 | 34400 | 34350 | 638 |
| 319 | 20241206 | 133600 | 13907872950 | 34400 | 34400 | 34450 | 34300 | 1037 |
| 320 | 20241206 | 133500 | 13872212400 | 34350 | 34350 | 34400 | 34300 | 667 |
| 321 | 20241206 | 133400 | 13849274500 | 34300 | 34300 | 34350 | 34300 | 201 |
| 322 | 20241206 | 133300 | 13842377000 | 34350 | 34150 | 34350 | 34150 | 3354 |
| 323 | 20241206 | 133200 | 13727438900 | 34200 | 34250 | 34250 | 34150 | 332 |
| 324 | 20241206 | 133100 | 13716080350 | 34200 | 34150 | 34250 | 34100 | 960 |
| 325 | 20241206 | 133000 | 13683283350 | 34100 | 34150 | 34150 | 34100 | 9 |
| 326 | 20241206 | 132900 | 13682976300 | 34150 | 34100 | 34200 | 34050 | 205 |
| 327 | 20241206 | 132800 | 13675986350 | 34100 | 34050 | 34100 | 34050 | 13 |
| 328 | 20241206 | 132700 | 13675543350 | 34100 | 34150 | 34200 | 34050 | 702 |
| 329 | 20241206 | 132600 | 13651574700 | 34100 | 34200 | 34200 | 34100 | 124 |
| 330 | 20241206 | 132500 | 13647346050 | 34200 | 34200 | 34200 | 34100 | 315 |
| 331 | 20241206 | 132400 | 13636598250 | 34150 | 34200 | 34200 | 34150 | 257 |
| 332 | 20241206 | 132300 | 13627810850 | 34150 | 34150 | 34200 | 34150 | 122 |
| 333 | 20241206 | 132200 | 13623644200 | 34200 | 34150 | 34200 | 34150 | 114 |
| 334 | 20241206 | 132100 | 13619750950 | 34200 | 34150 | 34200 | 34100 | 516 |
| 335 | 20241206 | 132000 | 13602139950 | 34100 | 34100 | 34150 | 34100 | 113 |
| 336 | 20241206 | 131900 | 13598286250 | 34150 | 34100 | 34150 | 34100 | 147 |
| 337 | 20241206 | 131800 | 13593273350 | 34150 | 34150 | 34150 | 34100 | 123 |
| 338 | 20241206 | 131700 | 13589078100 | 34100 | 34200 | 34200 | 34100 | 339 |
| 339 | 20241206 | 131600 | 13577506050 | 34200 | 34100 | 34250 | 34100 | 146 |
| 340 | 20241206 | 131500 | 13572518150 | 34150 | 34200 | 34200 | 34150 | 268 |
| 341 | 20241206 | 131400 | 13563362450 | 34200 | 34200 | 34200 | 34150 | 185 |
| 342 | 20241206 | 131300 | 13557040600 | 34150 | 34200 | 34200 | 34100 | 894 |
| 343 | 20241206 | 131200 | 13526544750 | 34200 | 34100 | 34200 | 34050 | 1313 |
| 344 | 20241206 | 131100 | 13481755800 | 34050 | 34050 | 34100 | 34050 | 18 |
| 345 | 20241206 | 131000 | 13481142550 | 34100 | 34100 | 34100 | 34050 | 175 |
| 346 | 20241206 | 130900 | 13475180150 | 34050 | 34150 | 34150 | 34050 | 359 |
| 347 | 20241206 | 130800 | 13462953400 | 34100 | 34100 | 34150 | 34050 | 1016 |
| 348 | 20241206 | 130700 | 13428312550 | 34050 | 34050 | 34100 | 34050 | 167 |
| 349 | 20241206 | 130600 | 13422625750 | 34100 | 34100 | 34100 | 34000 | 707 |
| 350 | 20241206 | 130500 | 13398562450 | 34050 | 34050 | 34050 | 34000 | 796 |
| 351 | 20241206 | 130400 | 13371474400 | 34050 | 34050 | 34050 | 34000 | 190 |
| 352 | 20241206 | 130300 | 13365005100 | 34050 | 34100 | 34100 | 34050 | 902 |
| 353 | 20241206 | 130200 | 13334291900 | 34100 | 34050 | 34100 | 34050 | 253 |
| 354 | 20241206 | 130100 | 13325667400 | 34050 | 34100 | 34100 | 34000 | 318 |
| 355 | 20241206 | 130000 | 13314839450 | 34100 | 34050 | 34150 | 34000 | 673 |
| 356 | 20241206 | 125900 | 13291924900 | 34100 | 34100 | 34150 | 34100 | 735 |
| 357 | 20241206 | 125800 | 13266861350 | 34150 | 34150 | 34200 | 34150 | 277 |
| 358 | 20241206 | 125700 | 13257401550 | 34150 | 34200 | 34200 | 34150 | 28 |
| 359 | 20241206 | 125600 | 13256444950 | 34150 | 34100 | 34150 | 34100 | 483 |
| 360 | 20241206 | 125500 | 13239952950 | 34100 | 34100 | 34150 | 34100 | 45 |
| 361 | 20241206 | 125400 | 13238418350 | 34050 | 34050 | 34100 | 34050 | 522 |
| 362 | 20241206 | 125300 | 13220618600 | 34050 | 34000 | 34100 | 34000 | 942 |
| 363 | 20241206 | 125200 | 13188581150 | 34000 | 34100 | 34100 | 34000 | 986 |
| 364 | 20241206 | 125100 | 13155052600 | 34050 | 34050 | 34150 | 34050 | 563 |
| 365 | 20241206 | 125000 | 13135882050 | 34100 | 34100 | 34150 | 34050 | 393 |
| 366 | 20241206 | 124900 | 13122498450 | 34150 | 34100 | 34200 | 34050 | 2104 |
| 367 | 20241206 | 124800 | 13050780150 | 34150 | 34150 | 34200 | 34100 | 275 |
| 368 | 20241206 | 124700 | 13041389000 | 34150 | 34150 | 34200 | 34150 | 45 |
| 369 | 20241206 | 124600 | 13039851750 | 34150 | 34200 | 34200 | 34150 | 58 |
| 370 | 20241206 | 124500 | 13037868450 | 34200 | 34150 | 34200 | 34150 | 95 |
| 371 | 20241206 | 124400 | 13034620350 | 34200 | 34100 | 34200 | 34100 | 435 |
| 372 | 20241206 | 124300 | 13019775250 | 34100 | 34200 | 34200 | 34100 | 713 |
| 373 | 20241206 | 124200 | 12995427000 | 34200 | 34150 | 34200 | 34150 | 83 |
| 374 | 20241206 | 124100 | 12992590500 | 34150 | 34250 | 34350 | 34150 | 3218 |
| 375 | 20241206 | 124000 | 12882458350 | 34300 | 34350 | 34350 | 34250 | 221 |
| 376 | 20241206 | 123900 | 12874879500 | 34350 | 34300 | 34350 | 34300 | 258 |
| 377 | 20241206 | 123800 | 12866029200 | 34300 | 34350 | 34350 | 34300 | 224 |
| 378 | 20241206 | 123700 | 12858345750 | 34350 | 34350 | 34350 | 34300 | 19 |
| 379 | 20241206 | 123600 | 12857693200 | 34350 | 34350 | 34350 | 34300 | 189 |
| 380 | 20241206 | 123500 | 12851201250 | 34350 | 34400 | 34400 | 34350 | 53 |
| 381 | 20241206 | 123400 | 12849380100 | 34350 | 34350 | 34350 | 34300 | 246 |
| 382 | 20241206 | 123300 | 12840930300 | 34350 | 34300 | 34350 | 34300 | 47 |
| 383 | 20241206 | 123200 | 12839317950 | 34300 | 34350 | 34350 | 34300 | 186 |
| 384 | 20241206 | 123100 | 12832938100 | 34300 | 34300 | 34350 | 34300 | 315 |
| 385 | 20241206 | 123000 | 12822133550 | 34300 | 34300 | 34350 | 34300 | 51 |
| 386 | 20241206 | 122900 | 12820384000 | 34300 | 34350 | 34350 | 34300 | 37 |
| 387 | 20241206 | 122800 | 12819113500 | 34350 | 34350 | 34350 | 34300 | 96 |
| 388 | 20241206 | 122700 | 12815815950 | 34350 | 34250 | 34400 | 34250 | 128 |
| 389 | 20241206 | 122600 | 12811419700 | 34400 | 34300 | 34400 | 34250 | 66 |
| 390 | 20241206 | 122500 | 12809155800 | 34300 | 34300 | 34300 | 34250 | 138 |
| 391 | 20241206 | 122400 | 12804422500 | 34300 | 34250 | 34300 | 34250 | 188 |
| 392 | 20241206 | 122300 | 12797974400 | 34300 | 34300 | 34300 | 34300 | 22 |
| 393 | 20241206 | 122200 | 12797219800 | 34300 | 34300 | 34350 | 34300 | 223 |
| 394 | 20241206 | 122100 | 12789570850 | 34300 | 34250 | 34400 | 34250 | 59 |
| 395 | 20241206 | 122000 | 12787547100 | 34300 | 34450 | 34500 | 34250 | 1250 |
| 396 | 20241206 | 121900 | 12744584750 | 34450 | 34400 | 34450 | 34400 | 320 |
| 397 | 20241206 | 121800 | 12733576600 | 34400 | 34400 | 34450 | 34400 | 66 |
| 398 | 20241206 | 121700 | 12731305800 | 34400 | 34450 | 34450 | 34400 | 162 |
| 399 | 20241206 | 121600 | 12725732450 | 34400 | 34350 | 34450 | 34350 | 547 |
| 400 | 20241206 | 121500 | 12706916600 | 34350 | 34350 | 34350 | 34350 | 188 |
| 401 | 20241206 | 121400 | 12700458800 | 34350 | 34300 | 34400 | 34250 | 306 |
| 402 | 20241206 | 121300 | 12689953200 | 34300 | 34300 | 34300 | 34250 | 137 |
| 403 | 20241206 | 121200 | 12685254350 | 34300 | 34250 | 34350 | 34250 | 273 |
| 404 | 20241206 | 121100 | 12675890850 | 34300 | 34300 | 34350 | 34300 | 56 |
| 405 | 20241206 | 121000 | 12673969750 | 34250 | 34350 | 34400 | 34250 | 125 |
| 406 | 20241206 | 120900 | 12669679450 | 34350 | 34350 | 34400 | 34300 | 183 |
| 407 | 20241206 | 120800 | 12663393400 | 34350 | 34300 | 34350 | 34300 | 363 |
| 408 | 20241206 | 120700 | 12650939450 | 34250 | 34250 | 34300 | 34250 | 435 |
| 409 | 20241206 | 120600 | 12636040650 | 34250 | 34200 | 34250 | 34200 | 431 |
| 410 | 20241206 | 120500 | 12621279100 | 34250 | 34300 | 34300 | 34200 | 992 |
| 411 | 20241206 | 120400 | 12587297150 | 34300 | 34300 | 34300 | 34250 | 94 |
| 412 | 20241206 | 120300 | 12584075400 | 34250 | 34250 | 34300 | 34250 | 625 |
| 413 | 20241206 | 120200 | 12562668500 | 34250 | 34300 | 34350 | 34250 | 394 |
| 414 | 20241206 | 120100 | 12549154900 | 34350 | 34350 | 34350 | 34300 | 45 |
| 415 | 20241206 | 120000 | 12547609700 | 34350 | 34300 | 34350 | 34300 | 71 |
| 416 | 20241206 | 115900 | 12545171200 | 34300 | 34250 | 34300 | 34250 | 286 |
| 417 | 20241206 | 115800 | 12535361850 | 34250 | 34300 | 34300 | 34200 | 686 |
| 418 | 20241206 | 115700 | 12511891200 | 34250 | 34300 | 34350 | 34250 | 196 |
| 419 | 20241206 | 115600 | 12505168350 | 34300 | 34300 | 34350 | 34250 | 112 |
| 420 | 20241206 | 115500 | 12501331500 | 34300 | 34250 | 34400 | 34250 | 336 |
| 421 | 20241206 | 115400 | 12489806550 | 34300 | 34150 | 34350 | 34100 | 1704 |
| 422 | 20241206 | 115300 | 12431557500 | 34150 | 34250 | 34300 | 34150 | 139 |
| 423 | 20241206 | 115200 | 12426801450 | 34300 | 34150 | 34350 | 34150 | 324 |
| 424 | 20241206 | 115100 | 12415713350 | 34150 | 34400 | 34400 | 34150 | 4197 |
| 425 | 20241206 | 115000 | 12272040150 | 34400 | 34350 | 34400 | 34300 | 158 |
| 426 | 20241206 | 114900 | 12266612700 | 34350 | 34400 | 34400 | 34300 | 65 |
| 427 | 20241206 | 114800 | 12264379950 | 34350 | 34500 | 34500 | 34350 | 2187 |
| 428 | 20241206 | 114700 | 12189169550 | 34450 | 34450 | 34450 | 34450 | 141 |
| 429 | 20241206 | 114600 | 12184312100 | 34450 | 34450 | 34500 | 34450 | 165 |
| 430 | 20241206 | 114500 | 12178627600 | 34450 | 34500 | 34500 | 34450 | 77 |
| 431 | 20241206 | 114400 | 12175974550 | 34450 | 34400 | 34450 | 34400 | 199 |
| 432 | 20241206 | 114300 | 12169121650 | 34400 | 34500 | 34500 | 34400 | 308 |
| 433 | 20241206 | 114200 | 12158525850 | 34450 | 34400 | 34450 | 34400 | 22 |
| 434 | 20241206 | 114100 | 12157768450 | 34450 | 34300 | 34500 | 34300 | 829 |
| 435 | 20241206 | 114000 | 12129243050 | 34350 | 34400 | 34400 | 34350 | 466 |
| 436 | 20241206 | 113900 | 12113234650 | 34400 | 34400 | 34400 | 34400 | 80 |
| 437 | 20241206 | 113800 | 12110482650 | 34400 | 34450 | 34450 | 34400 | 59 |
| 438 | 20241206 | 113700 | 12108453000 | 34350 | 34450 | 34450 | 34350 | 1032 |
| 439 | 20241206 | 113600 | 12072937400 | 34400 | 34400 | 34450 | 34250 | 3108 |
| 440 | 20241206 | 113500 | 11966134550 | 34450 | 34450 | 34500 | 34400 | 607 |
| 441 | 20241206 | 113400 | 11945225800 | 34500 | 34500 | 34550 | 34450 | 1323 |
| 442 | 20241206 | 113300 | 11899624500 | 34500 | 34350 | 34500 | 34350 | 1681 |
| 443 | 20241206 | 113200 | 11841639450 | 34350 | 34400 | 34450 | 34350 | 259 |
| 444 | 20241206 | 113100 | 11832736000 | 34450 | 34450 | 34450 | 34400 | 534 |
| 445 | 20241206 | 113000 | 11814365000 | 34400 | 34450 | 34500 | 34400 | 134 |
| 446 | 20241206 | 112900 | 11809748650 | 34450 | 34500 | 34500 | 34400 | 853 |
| 447 | 20241206 | 112800 | 11780363300 | 34500 | 34450 | 34500 | 34400 | 878 |
| 448 | 20241206 | 112700 | 11750112950 | 34450 | 34450 | 34450 | 34400 | 526 |
| 449 | 20241206 | 112600 | 11732010350 | 34500 | 34550 | 34550 | 34450 | 1291 |
| 450 | 20241206 | 112500 | 11687474700 | 34550 | 34500 | 34550 | 34450 | 964 |
| 451 | 20241206 | 112400 | 11654217250 | 34450 | 34400 | 34500 | 34400 | 1893 |
| 452 | 20241206 | 112300 | 11589008250 | 34400 | 34450 | 34450 | 34400 | 364 |
| 453 | 20241206 | 112200 | 11576486400 | 34450 | 34400 | 34450 | 34350 | 766 |
| 454 | 20241206 | 112100 | 11550136200 | 34400 | 34300 | 34400 | 34300 | 382 |
| 455 | 20241206 | 112000 | 11536997350 | 34300 | 34300 | 34400 | 34300 | 1938 |
| 456 | 20241206 | 111900 | 11470434650 | 34300 | 34200 | 34300 | 34100 | 2957 |
| 457 | 20241206 | 111800 | 11369257550 | 34200 | 34100 | 34200 | 34050 | 1870 |
| 458 | 20241206 | 111700 | 11305449950 | 34100 | 34000 | 34100 | 33950 | 875 |
| 459 | 20241206 | 111600 | 11275674550 | 34050 | 34050 | 34050 | 34000 | 176 |
| 460 | 20241206 | 111500 | 11269682100 | 34050 | 34100 | 34150 | 34050 | 78 |
| 461 | 20241206 | 111400 | 11267022200 | 34150 | 34200 | 34200 | 34100 | 1408 |
| 462 | 20241206 | 111300 | 11218993850 | 34200 | 34100 | 34200 | 33950 | 4054 |
| 463 | 20241206 | 111200 | 11080882050 | 34100 | 34000 | 34100 | 34000 | 854 |
| 464 | 20241206 | 111100 | 11051802650 | 34000 | 34050 | 34050 | 34000 | 1631 |
| 465 | 20241206 | 111000 | 10996295000 | 34000 | 34050 | 34100 | 34000 | 1074 |
| 466 | 20241206 | 110900 | 10959717600 | 34050 | 34000 | 34050 | 34000 | 1258 |
| 467 | 20241206 | 110800 | 10916883000 | 34000 | 34000 | 34000 | 33950 | 702 |
| 468 | 20241206 | 110700 | 10893018250 | 34000 | 33950 | 34050 | 33900 | 5769 |
| 469 | 20241206 | 110600 | 10696983150 | 33950 | 33900 | 33950 | 33850 | 2572 |
| 470 | 20241206 | 110500 | 10609769550 | 33900 | 33850 | 33900 | 33750 | 2039 |
| 471 | 20241206 | 110400 | 10540763650 | 33850 | 33850 | 33900 | 33800 | 978 |
| 472 | 20241206 | 110300 | 10507624800 | 33850 | 33750 | 33850 | 33750 | 1378 |
| 473 | 20241206 | 110200 | 10461018050 | 33800 | 33700 | 33800 | 33700 | 1307 |
| 474 | 20241206 | 110100 | 10416948950 | 33700 | 33550 | 33700 | 33550 | 461 |
| 475 | 20241206 | 110000 | 10401443100 | 33650 | 33600 | 33650 | 33450 | 585 |
| 476 | 20241206 | 105900 | 10381851850 | 33650 | 33550 | 33700 | 33450 | 2648 |
| 477 | 20241206 | 105800 | 10292799800 | 33500 | 33600 | 33600 | 33400 | 508 |
| 478 | 20241206 | 105700 | 10275800700 | 33600 | 33500 | 33600 | 33350 | 1741 |
| 479 | 20241206 | 105600 | 10217530750 | 33450 | 33500 | 33500 | 33350 | 2879 |
| 480 | 20241206 | 105500 | 10121366300 | 33400 | 33650 | 33650 | 33400 | 1193 |
| 481 | 20241206 | 105400 | 10081456350 | 33650 | 33400 | 33650 | 33350 | 5234 |
| 482 | 20241206 | 105300 | 9906112050 | 33450 | 33450 | 33500 | 33400 | 3267 |
| 483 | 20241206 | 105200 | 9796960900 | 33400 | 33550 | 33550 | 33400 | 3295 |
| 484 | 20241206 | 105100 | 9686756350 | 33550 | 33550 | 33600 | 33500 | 605 |
| 485 | 20241206 | 105000 | 9666476800 | 33550 | 33500 | 33600 | 33450 | 3866 |
| 486 | 20241206 | 104900 | 9536956150 | 33600 | 33600 | 33600 | 33500 | 1726 |
| 487 | 20241206 | 104800 | 9479009900 | 33600 | 33650 | 33650 | 33450 | 1169 |
| 488 | 20241206 | 104700 | 9439836150 | 33650 | 33550 | 33700 | 33500 | 1388 |
| 489 | 20241206 | 104600 | 9393292950 | 33700 | 33650 | 33700 | 33500 | 6522 |
| 490 | 20241206 | 104500 | 9174455850 | 33650 | 33900 | 33900 | 33600 | 3815 |
| 491 | 20241206 | 104400 | 9046021450 | 33700 | 33700 | 33900 | 33700 | 6137 |
| 492 | 20241206 | 104300 | 8838799300 | 33700 | 33850 | 33850 | 33700 | 2052 |
| 493 | 20241206 | 104200 | 8769539800 | 33800 | 33750 | 33950 | 33750 | 680 |
| 494 | 20241206 | 104100 | 8746553000 | 33800 | 33850 | 33900 | 33750 | 1409 |
| 495 | 20241206 | 104000 | 8698898450 | 33900 | 33900 | 33950 | 33900 | 422 |
| 496 | 20241206 | 103900 | 8684590550 | 33950 | 34000 | 34000 | 33900 | 1347 |
| 497 | 20241206 | 103800 | 8638857750 | 34000 | 34000 | 34050 | 33950 | 317 |
| 498 | 20241206 | 103700 | 8628079950 | 34050 | 34100 | 34100 | 34000 | 167 |
| 499 | 20241206 | 103600 | 8622397100 | 34000 | 33950 | 34000 | 33950 | 764 |
| 500 | 20241206 | 103500 | 8596421900 | 34000 | 34050 | 34100 | 33950 | 663 |
| 501 | 20241206 | 103400 | 8573864600 | 34050 | 33950 | 34100 | 33950 | 447 |
| 502 | 20241206 | 103300 | 8558659700 | 34000 | 33950 | 34000 | 33850 | 1317 |
| 503 | 20241206 | 103200 | 8513966200 | 33900 | 33850 | 33950 | 33800 | 975 |
| 504 | 20241206 | 103100 | 8480955400 | 33950 | 33900 | 33950 | 33800 | 1455 |
| 505 | 20241206 | 103000 | 8431631250 | 33850 | 33800 | 33900 | 33750 | 1760 |
| 506 | 20241206 | 102900 | 8372068400 | 33800 | 33700 | 33800 | 33700 | 776 |
| 507 | 20241206 | 102800 | 8345885350 | 33700 | 33700 | 33750 | 33650 | 854 |
| 508 | 20241206 | 102700 | 8317116100 | 33650 | 33800 | 33800 | 33650 | 861 |
| 509 | 20241206 | 102600 | 8288073450 | 33750 | 33800 | 33850 | 33650 | 2048 |
| 510 | 20241206 | 102500 | 8218918500 | 33800 | 33700 | 33850 | 33650 | 3241 |
| 511 | 20241206 | 102400 | 8109447750 | 33700 | 33700 | 33750 | 33700 | 1978 |
| 512 | 20241206 | 102300 | 8042781250 | 33550 | 33750 | 33750 | 33500 | 2468 |
| 513 | 20241206 | 102200 | 7959882000 | 33750 | 33650 | 33750 | 33500 | 9189 |
| 514 | 20241206 | 102100 | 7651527950 | 33600 | 33650 | 33750 | 33550 | 2153 |
| 515 | 20241206 | 102000 | 7579104750 | 33600 | 33700 | 33700 | 33550 | 12733 |
| 516 | 20241206 | 101900 | 7151011900 | 33700 | 33800 | 33800 | 33650 | 2541 |
| 517 | 20241206 | 101800 | 7065380650 | 33700 | 33750 | 33800 | 33700 | 4289 |
| 518 | 20241206 | 101700 | 6920654300 | 33800 | 33850 | 33900 | 33750 | 2015 |
| 519 | 20241206 | 101600 | 6852597700 | 33800 | 33950 | 33950 | 33800 | 3404 |
| 520 | 20241206 | 101500 | 6737450200 | 33800 | 33900 | 34000 | 33800 | 4473 |
| 521 | 20241206 | 101400 | 6585903200 | 33900 | 34000 | 34000 | 33900 | 3679 |
| 522 | 20241206 | 101300 | 6460920500 | 34000 | 34100 | 34100 | 34000 | 1706 |
| 523 | 20241206 | 101200 | 6402838300 | 34100 | 34150 | 34150 | 34100 | 1662 |
| 524 | 20241206 | 101100 | 6346152800 | 34150 | 34150 | 34150 | 34100 | 136 |
| 525 | 20241206 | 101000 | 6341508600 | 34150 | 34100 | 34150 | 34100 | 557 |
| 526 | 20241206 | 100900 | 6322506700 | 34150 | 34150 | 34150 | 34100 | 499 |
| 527 | 20241206 | 100800 | 6305468100 | 34200 | 34150 | 34200 | 34100 | 594 |
| 528 | 20241206 | 100700 | 6285183200 | 34200 | 34200 | 34200 | 34100 | 466 |
| 529 | 20241206 | 100600 | 6269277450 | 34200 | 34200 | 34200 | 34150 | 752 |
| 530 | 20241206 | 100500 | 6243595900 | 34200 | 34250 | 34250 | 34150 | 2253 |
| 531 | 20241206 | 100400 | 6166533000 | 34250 | 34300 | 34300 | 34250 | 199 |
| 532 | 20241206 | 100300 | 6159715950 | 34300 | 34250 | 34300 | 34200 | 494 |
| 533 | 20241206 | 100200 | 6142796300 | 34200 | 34350 | 34350 | 34200 | 372 |
| 534 | 20241206 | 100100 | 6130070000 | 34350 | 34350 | 34350 | 34300 | 259 |
| 535 | 20241206 | 100000 | 6121186100 | 34300 | 34350 | 34350 | 34300 | 1227 |
| 536 | 20241206 | 095900 | 6079067350 | 34350 | 34300 | 34350 | 34250 | 822 |
| 537 | 20241206 | 095800 | 6050870500 | 34250 | 34300 | 34300 | 34150 | 348 |
| 538 | 20241206 | 095700 | 6038969850 | 34400 | 34250 | 34400 | 34150 | 3312 |
| 539 | 20241206 | 095600 | 5925582450 | 34250 | 34400 | 34450 | 34200 | 3325 |
| 540 | 20241206 | 095500 | 5811577600 | 34400 | 34300 | 34450 | 34200 | 2709 |
| 541 | 20241206 | 095400 | 5718669800 | 34250 | 34350 | 34350 | 34250 | 1691 |
| 542 | 20241206 | 095300 | 5660628500 | 34350 | 34300 | 34400 | 34300 | 1394 |
| 543 | 20241206 | 095200 | 5612757950 | 34300 | 34350 | 34350 | 34300 | 312 |
| 544 | 20241206 | 095100 | 5602047450 | 34350 | 34250 | 34400 | 34250 | 151 |
| 545 | 20241206 | 095000 | 5596868800 | 34350 | 34400 | 34400 | 34250 | 1693 |
| 546 | 20241206 | 094900 | 5538792350 | 34400 | 34350 | 34400 | 34350 | 1207 |
| 547 | 20241206 | 094800 | 5497302250 | 34350 | 34250 | 34350 | 34250 | 883 |
| 548 | 20241206 | 094700 | 5467025800 | 34250 | 34300 | 34300 | 34250 | 751 |
| 549 | 20241206 | 094600 | 5441278850 | 34300 | 34300 | 34350 | 34250 | 733 |
| 550 | 20241206 | 094500 | 5416136600 | 34300 | 34250 | 34300 | 34250 | 993 |
| 551 | 20241206 | 094400 | 5382117600 | 34300 | 34300 | 34350 | 34200 | 1761 |
| 552 | 20241206 | 094300 | 5321722750 | 34300 | 34300 | 34350 | 34200 | 2926 |
| 553 | 20241206 | 094200 | 5221389400 | 34300 | 34200 | 34300 | 34150 | 578 |
| 554 | 20241206 | 094100 | 5201602150 | 34200 | 34050 | 34250 | 34050 | 1961 |
| 555 | 20241206 | 094000 | 5134695100 | 34050 | 33950 | 34050 | 33900 | 1932 |
| 556 | 20241206 | 093900 | 5069075250 | 33950 | 33950 | 33950 | 33850 | 1361 |
| 557 | 20241206 | 093800 | 5022952550 | 34000 | 33800 | 34000 | 33750 | 3349 |
| 558 | 20241206 | 093700 | 4909479900 | 33800 | 33800 | 33850 | 33750 | 2575 |
| 559 | 20241206 | 093600 | 4822475200 | 33750 | 33800 | 33850 | 33750 | 1261 |
| 560 | 20241206 | 093500 | 4779889250 | 33800 | 33900 | 33900 | 33750 | 715 |
| 561 | 20241206 | 093400 | 4755703300 | 33900 | 33850 | 33900 | 33800 | 2539 |
| 562 | 20241206 | 093300 | 4669838350 | 33800 | 33850 | 33900 | 33700 | 3821 |
| 563 | 20241206 | 093200 | 4540745300 | 33750 | 33850 | 33850 | 33700 | 4804 |
| 564 | 20241206 | 093100 | 4378610250 | 33900 | 33850 | 33950 | 33800 | 4760 |
| 565 | 20241206 | 093000 | 4217390050 | 33850 | 33950 | 33950 | 33750 | 10091 |
| 566 | 20241206 | 092900 | 3875853700 | 33950 | 34050 | 34050 | 33900 | 3672 |
| 567 | 20241206 | 092800 | 3751054550 | 34050 | 34100 | 34100 | 34000 | 2229 |
| 568 | 20241206 | 092700 | 3675132750 | 34100 | 34100 | 34100 | 33900 | 5198 |
| 569 | 20241206 | 092600 | 3498505350 | 34000 | 34150 | 34200 | 34000 | 14470 |
| 570 | 20241206 | 092500 | 3005615250 | 34150 | 34300 | 34350 | 34150 | 7229 |
| 571 | 20241206 | 092400 | 2758240400 | 34300 | 34500 | 34550 | 34300 | 2869 |
| 572 | 20241206 | 092300 | 2659647800 | 34500 | 34450 | 34500 | 34350 | 1317 |
| 573 | 20241206 | 092200 | 2614301750 | 34450 | 34350 | 34500 | 34350 | 3341 |
| 574 | 20241206 | 092100 | 2499287450 | 34400 | 34400 | 34500 | 34300 | 4926 |
| 575 | 20241206 | 092000 | 2330044450 | 34400 | 34450 | 34500 | 34400 | 1632 |
| 576 | 20241206 | 091900 | 2273880950 | 34450 | 34500 | 34500 | 34400 | 2988 |
| 577 | 20241206 | 091800 | 2171000450 | 34500 | 34550 | 34550 | 34450 | 240 |
| 578 | 20241206 | 091700 | 2162714850 | 34500 | 34450 | 34600 | 34450 | 4483 |
| 579 | 20241206 | 091600 | 2008042550 | 34450 | 34600 | 34600 | 34300 | 1079 |
| 580 | 20241206 | 091500 | 1970912300 | 34600 | 34550 | 34600 | 34300 | 11225 |
| 581 | 20241206 | 091400 | 1584821650 | 34500 | 34550 | 34550 | 34450 | 710 |
| 582 | 20241206 | 091300 | 1560310000 | 34450 | 34500 | 34600 | 34400 | 3282 |
| 583 | 20241206 | 091200 | 1447177850 | 34550 | 34700 | 34700 | 34500 | 3530 |
| 584 | 20241206 | 091100 | 1325269300 | 34550 | 34750 | 34750 | 34500 | 6085 |
| 585 | 20241206 | 091000 | 1114825350 | 34700 | 34800 | 34850 | 34700 | 2680 |
| 586 | 20241206 | 090900 | 1021730250 | 34850 | 34800 | 34850 | 34750 | 1212 |
| 587 | 20241206 | 090800 | 979569900 | 34800 | 34950 | 34950 | 34750 | 1085 |
| 588 | 20241206 | 090700 | 941803650 | 34800 | 34750 | 35000 | 34700 | 1244 |
| 589 | 20241206 | 090600 | 898520200 | 34700 | 34750 | 34850 | 34600 | 1676 |
| 590 | 20241206 | 090500 | 840328350 | 34600 | 34600 | 34800 | 34500 | 7214 |
| 591 | 20241206 | 090400 | 591037300 | 34550 | 35000 | 35000 | 34550 | 6967 |
| 592 | 20241206 | 090300 | 348807550 | 34950 | 35050 | 35150 | 34950 | 932 |
| 593 | 20241206 | 090200 | 316166750 | 34950 | 35000 | 35050 | 34950 | 1546 |
| 594 | 20241206 | 090100 | 262111400 | 35000 | 35100 | 35100 | 34900 | 2035 |
| 595 | 20241206 | 090000 | 190989350 | 35000 | 35100 | 35150 | 34950 | 5442 |