31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 3 | 20241204 | 184400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20241204 | 184300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20241204 | 184200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20241204 | 184100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20241204 | 184000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20241204 | 183900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20241204 | 183800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20241204 | 183700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20241204 | 183600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20241204 | 183500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20241204 | 183400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20241204 | 183300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20241204 | 183200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20241204 | 183100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20241204 | 183000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20241204 | 182900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20241204 | 182800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20241204 | 182700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20241204 | 182600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20241204 | 182500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20241204 | 182400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20241204 | 182300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20241204 | 182200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20241204 | 182100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20241204 | 182000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20241204 | 181900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20241204 | 181800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20241204 | 181700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20241204 | 181600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20241204 | 181500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 33 | 20241204 | 181400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20241204 | 181300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20241204 | 181200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20241204 | 181100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20241204 | 181000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20241204 | 180900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20241204 | 180800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20241204 | 180700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20241204 | 180600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20241204 | 180500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20241204 | 180400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20241204 | 180300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20241204 | 180200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20241204 | 180100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20241204 | 180000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20241204 | 175900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20241204 | 175800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20241204 | 175700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20241204 | 175600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20241204 | 175500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20241204 | 175400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20241204 | 175300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20241204 | 175200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20241204 | 175100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20241204 | 175000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20241204 | 174900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20241204 | 174800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20241204 | 174700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20241204 | 174600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20241204 | 174500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 63 | 20241204 | 174400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20241204 | 174300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20241204 | 174200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20241204 | 174100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20241204 | 174000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20241204 | 173900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20241204 | 173800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20241204 | 173700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20241204 | 173600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20241204 | 173500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20241204 | 173400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20241204 | 173300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20241204 | 173200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20241204 | 173100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20241204 | 173000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20241204 | 172900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20241204 | 172800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20241204 | 172700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20241204 | 172600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20241204 | 172500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20241204 | 172400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20241204 | 172300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20241204 | 172200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20241204 | 172100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20241204 | 172000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20241204 | 171900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20241204 | 171800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20241204 | 171700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20241204 | 171600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20241204 | 171500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 93 | 20241204 | 171400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20241204 | 171300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20241204 | 171200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20241204 | 171100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20241204 | 171000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20241204 | 170900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20241204 | 170800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20241204 | 170700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20241204 | 170600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20241204 | 170500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20241204 | 170400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20241204 | 170300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20241204 | 170200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20241204 | 170100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20241204 | 170000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20241204 | 165900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20241204 | 165800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20241204 | 165700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20241204 | 165600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20241204 | 165500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20241204 | 165400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20241204 | 165300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20241204 | 165200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20241204 | 165100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20241204 | 165000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20241204 | 164900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20241204 | 164800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20241204 | 164700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20241204 | 164600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20241204 | 164500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 123 | 20241204 | 164400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20241204 | 164300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20241204 | 164200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20241204 | 164100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20241204 | 164000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20241204 | 163900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20241204 | 163800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20241204 | 163700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20241204 | 163600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20241204 | 163500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20241204 | 163400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20241204 | 163300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20241204 | 163200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20241204 | 163100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20241204 | 163000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20241204 | 162900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20241204 | 162800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20241204 | 162700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20241204 | 162600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20241204 | 162500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20241204 | 162400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20241204 | 162300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20241204 | 162200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20241204 | 162100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20241204 | 162000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20241204 | 161900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20241204 | 161800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20241204 | 161700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20241204 | 161600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20241204 | 161500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 153 | 20241204 | 161400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20241204 | 161300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20241204 | 161200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20241204 | 161100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20241204 | 161000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20241204 | 160900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20241204 | 160800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20241204 | 160700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20241204 | 160600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20241204 | 160500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20241204 | 160400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20241204 | 160300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20241204 | 160200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20241204 | 160100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20241204 | 160000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20241204 | 155900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20241204 | 155800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20241204 | 155700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20241204 | 155600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20241204 | 155500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20241204 | 155400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20241204 | 155300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20241204 | 155200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20241204 | 155100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20241204 | 155000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20241204 | 154900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20241204 | 154800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20241204 | 154700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20241204 | 154600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20241204 | 154500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 183 | 20241204 | 154400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20241204 | 154300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20241204 | 154200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20241204 | 154100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20241204 | 154000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20241204 | 153900 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20241204 | 153800 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20241204 | 153700 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20241204 | 153600 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20241204 | 153500 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20241204 | 153400 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20241204 | 153300 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20241204 | 153200 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20241204 | 153100 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20241204 | 153000 | 4867022950 | 21700 | 21700 | 21700 | 21700 | 5133 |
| 198 | 20241204 | 152900 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241204 | 152800 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241204 | 152700 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241204 | 152600 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241204 | 152500 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241204 | 152400 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241204 | 152300 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241204 | 152200 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241204 | 152100 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241204 | 152000 | 4755636850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241204 | 151900 | 4755636850 | 21800 | 21750 | 21800 | 21700 | 2099 |
| 209 | 20241204 | 151800 | 4710024300 | 21750 | 21700 | 21750 | 21700 | 184 |
| 210 | 20241204 | 151700 | 4706023500 | 21700 | 21700 | 21750 | 21650 | 1130 |
| 211 | 20241204 | 151600 | 4681529650 | 21700 | 21750 | 21750 | 21700 | 2188 |
| 212 | 20241204 | 151500 | 4634027950 | 21750 | 21750 | 21750 | 21700 | 479 |
| 213 | 20241204 | 151400 | 4623609800 | 21750 | 21750 | 21800 | 21700 | 466 |
| 214 | 20241204 | 151300 | 4613472750 | 21750 | 21800 | 21800 | 21750 | 581 |
| 215 | 20241204 | 151200 | 4600821500 | 21800 | 21750 | 21800 | 21700 | 4698 |
| 216 | 20241204 | 151100 | 4498621750 | 21750 | 21700 | 21750 | 21700 | 851 |
| 217 | 20241204 | 151000 | 4480144550 | 21700 | 21700 | 21700 | 21700 | 732 |
| 218 | 20241204 | 150900 | 4464260150 | 21700 | 21700 | 21700 | 21650 | 972 |
| 219 | 20241204 | 150800 | 4443167800 | 21700 | 21700 | 21700 | 21700 | 151 |
| 220 | 20241204 | 150700 | 4439891100 | 21700 | 21700 | 21700 | 21650 | 399 |
| 221 | 20241204 | 150600 | 4431235300 | 21700 | 21700 | 21700 | 21650 | 784 |
| 222 | 20241204 | 150500 | 4414242500 | 21700 | 21700 | 21700 | 21650 | 328 |
| 223 | 20241204 | 150400 | 4407127400 | 21700 | 21700 | 21700 | 21650 | 307 |
| 224 | 20241204 | 150300 | 4400465550 | 21700 | 21700 | 21700 | 21650 | 389 |
| 225 | 20241204 | 150200 | 4392024300 | 21700 | 21700 | 21700 | 21650 | 95 |
| 226 | 20241204 | 150100 | 4389963850 | 21700 | 21700 | 21700 | 21650 | 271 |
| 227 | 20241204 | 150000 | 4384083650 | 21700 | 21700 | 21700 | 21650 | 553 |
| 228 | 20241204 | 145900 | 4372105100 | 21700 | 21700 | 21700 | 21650 | 467 |
| 229 | 20241204 | 145800 | 4361971700 | 21700 | 21650 | 21700 | 21650 | 1069 |
| 230 | 20241204 | 145700 | 4338779950 | 21700 | 21700 | 21700 | 21650 | 374 |
| 231 | 20241204 | 145600 | 4330666300 | 21650 | 21700 | 21700 | 21650 | 259 |
| 232 | 20241204 | 145500 | 4325047300 | 21700 | 21700 | 21700 | 21700 | 237 |
| 233 | 20241204 | 145400 | 4319904400 | 21700 | 21650 | 21700 | 21650 | 596 |
| 234 | 20241204 | 145300 | 4306986800 | 21700 | 21700 | 21700 | 21650 | 471 |
| 235 | 20241204 | 145200 | 4296773600 | 21700 | 21650 | 21700 | 21600 | 757 |
| 236 | 20241204 | 145100 | 4280370450 | 21650 | 21650 | 21650 | 21600 | 781 |
| 237 | 20241204 | 145000 | 4263461850 | 21650 | 21650 | 21650 | 21650 | 353 |
| 238 | 20241204 | 144900 | 4255819400 | 21650 | 21650 | 21650 | 21600 | 309 |
| 239 | 20241204 | 144800 | 4249129600 | 21650 | 21650 | 21650 | 21650 | 232 |
| 240 | 20241204 | 144700 | 4244106800 | 21650 | 21650 | 21650 | 21650 | 271 |
| 241 | 20241204 | 144600 | 4238239650 | 21650 | 21650 | 21650 | 21600 | 585 |
| 242 | 20241204 | 144500 | 4225574850 | 21650 | 21650 | 21650 | 21650 | 109 |
| 243 | 20241204 | 144400 | 4223215000 | 21650 | 21600 | 21650 | 21600 | 282 |
| 244 | 20241204 | 144300 | 4217112950 | 21600 | 21600 | 21600 | 21600 | 210 |
| 245 | 20241204 | 144200 | 4212576950 | 21650 | 21650 | 21650 | 21600 | 251 |
| 246 | 20241204 | 144100 | 4207143350 | 21650 | 21600 | 21650 | 21600 | 267 |
| 247 | 20241204 | 144000 | 4201362850 | 21600 | 21600 | 21600 | 21600 | 20 |
| 248 | 20241204 | 143900 | 4200930850 | 21650 | 21650 | 21650 | 21600 | 219 |
| 249 | 20241204 | 143800 | 4196189550 | 21600 | 21650 | 21650 | 21600 | 15 |
| 250 | 20241204 | 143700 | 4195865500 | 21650 | 21600 | 21650 | 21550 | 5 |
| 251 | 20241204 | 143600 | 4195757500 | 21600 | 21600 | 21650 | 21500 | 1997 |
| 252 | 20241204 | 143500 | 4152745100 | 21600 | 21600 | 21650 | 21600 | 508 |
| 253 | 20241204 | 143400 | 4141772100 | 21600 | 21600 | 21600 | 21550 | 17 |
| 254 | 20241204 | 143300 | 4141405450 | 21550 | 21600 | 21600 | 21550 | 2230 |
| 255 | 20241204 | 143200 | 4093297450 | 21650 | 21650 | 21650 | 21600 | 233 |
| 256 | 20241204 | 143100 | 4088253050 | 21600 | 21650 | 21650 | 21600 | 12 |
| 257 | 20241204 | 143000 | 4087993300 | 21600 | 21600 | 21650 | 21600 | 834 |
| 258 | 20241204 | 142900 | 4069968100 | 21650 | 21600 | 21650 | 21600 | 539 |
| 259 | 20241204 | 142800 | 4058307950 | 21600 | 21650 | 21650 | 21600 | 171 |
| 260 | 20241204 | 142700 | 4054613300 | 21600 | 21650 | 21650 | 21600 | 357 |
| 261 | 20241204 | 142600 | 4046889600 | 21600 | 21600 | 21650 | 21550 | 615 |
| 262 | 20241204 | 142500 | 4033605000 | 21600 | 21550 | 21600 | 21550 | 537 |
| 263 | 20241204 | 142400 | 4022008950 | 21600 | 21550 | 21600 | 21550 | 277 |
| 264 | 20241204 | 142300 | 4016027350 | 21550 | 21600 | 21600 | 21550 | 1434 |
| 265 | 20241204 | 142200 | 3985053000 | 21650 | 21650 | 21650 | 21650 | 287 |
| 266 | 20241204 | 142100 | 3978839450 | 21650 | 21650 | 21650 | 21650 | 601 |
| 267 | 20241204 | 142000 | 3965827800 | 21650 | 21650 | 21650 | 21600 | 47 |
| 268 | 20241204 | 141900 | 3964810800 | 21650 | 21650 | 21650 | 21650 | 386 |
| 269 | 20241204 | 141800 | 3956453900 | 21650 | 21600 | 21650 | 21600 | 254 |
| 270 | 20241204 | 141700 | 3950955300 | 21650 | 21600 | 21650 | 21600 | 49 |
| 271 | 20241204 | 141600 | 3949896000 | 21650 | 21650 | 21650 | 21650 | 254 |
| 272 | 20241204 | 141500 | 3944396900 | 21650 | 21650 | 21650 | 21600 | 325 |
| 273 | 20241204 | 141400 | 3937360700 | 21700 | 21650 | 21700 | 21650 | 21 |
| 274 | 20241204 | 141300 | 3936905150 | 21650 | 21600 | 21700 | 21600 | 688 |
| 275 | 20241204 | 141200 | 3922032950 | 21600 | 21650 | 21700 | 21600 | 780 |
| 276 | 20241204 | 141100 | 3905149650 | 21600 | 21650 | 21700 | 21600 | 1007 |
| 277 | 20241204 | 141000 | 3883354700 | 21650 | 21650 | 21700 | 21650 | 748 |
| 278 | 20241204 | 140900 | 3867158850 | 21600 | 21600 | 21600 | 21600 | 1 |
| 279 | 20241204 | 140800 | 3867137250 | 21650 | 21650 | 21650 | 21600 | 223 |
| 280 | 20241204 | 140700 | 3862309550 | 21650 | 21650 | 21650 | 21650 | 257 |
| 281 | 20241204 | 140600 | 3856745500 | 21600 | 21650 | 21650 | 21600 | 184 |
| 282 | 20241204 | 140500 | 3852768000 | 21650 | 21650 | 21700 | 21650 | 768 |
| 283 | 20241204 | 140400 | 3836139900 | 21700 | 21650 | 21700 | 21600 | 1335 |
| 284 | 20241204 | 140300 | 3807238150 | 21700 | 21700 | 21700 | 21650 | 97 |
| 285 | 20241204 | 140200 | 3805136300 | 21650 | 21650 | 21700 | 21650 | 1209 |
| 286 | 20241204 | 140100 | 3778949750 | 21600 | 21650 | 21650 | 21600 | 271 |
| 287 | 20241204 | 140000 | 3773083950 | 21600 | 21600 | 21600 | 21600 | 154 |
| 288 | 20241204 | 135900 | 3769757550 | 21600 | 21650 | 21650 | 21600 | 1329 |
| 289 | 20241204 | 135800 | 3740987250 | 21700 | 21650 | 21700 | 21650 | 1394 |
| 290 | 20241204 | 135700 | 3710737500 | 21700 | 21700 | 21700 | 21700 | 53 |
| 291 | 20241204 | 135600 | 3709587400 | 21700 | 21650 | 21700 | 21650 | 244 |
| 292 | 20241204 | 135500 | 3704293000 | 21650 | 21700 | 21700 | 21650 | 356 |
| 293 | 20241204 | 135400 | 3696574800 | 21700 | 21700 | 21700 | 21650 | 37 |
| 294 | 20241204 | 135300 | 3695771950 | 21700 | 21700 | 21700 | 21700 | 234 |
| 295 | 20241204 | 135200 | 3690694150 | 21700 | 21700 | 21700 | 21700 | 21 |
| 296 | 20241204 | 135100 | 3690238450 | 21700 | 21650 | 21700 | 21600 | 575 |
| 297 | 20241204 | 135000 | 3677778050 | 21650 | 21700 | 21700 | 21650 | 1293 |
| 298 | 20241204 | 134900 | 3649768650 | 21700 | 21700 | 21700 | 21650 | 46 |
| 299 | 20241204 | 134800 | 3648770500 | 21700 | 21650 | 21700 | 21650 | 245 |
| 300 | 20241204 | 134700 | 3643455450 | 21700 | 21650 | 21700 | 21650 | 155 |
| 301 | 20241204 | 134600 | 3640099600 | 21600 | 21600 | 21600 | 21600 | 422 |
| 302 | 20241204 | 134500 | 3630984400 | 21650 | 21650 | 21650 | 21600 | 500 |
| 303 | 20241204 | 134400 | 3620170450 | 21650 | 21650 | 21700 | 21650 | 450 |
| 304 | 20241204 | 134300 | 3610416250 | 21650 | 21650 | 21650 | 21650 | 835 |
| 305 | 20241204 | 134200 | 3592338500 | 21650 | 21650 | 21650 | 21600 | 357 |
| 306 | 20241204 | 134100 | 3584609500 | 21650 | 21650 | 21650 | 21650 | 237 |
| 307 | 20241204 | 134000 | 3579478450 | 21600 | 21650 | 21650 | 21600 | 71 |
| 308 | 20241204 | 133900 | 3577941450 | 21650 | 21600 | 21650 | 21600 | 219 |
| 309 | 20241204 | 133800 | 3573200150 | 21600 | 21650 | 21650 | 21600 | 239 |
| 310 | 20241204 | 133700 | 3568025900 | 21600 | 21600 | 21600 | 21600 | 381 |
| 311 | 20241204 | 133600 | 3559796300 | 21650 | 21600 | 21650 | 21600 | 490 |
| 312 | 20241204 | 133500 | 3549187900 | 21600 | 21650 | 21650 | 21600 | 157 |
| 313 | 20241204 | 133400 | 3545789450 | 21650 | 21600 | 21650 | 21600 | 188 |
| 314 | 20241204 | 133300 | 3541719350 | 21650 | 21650 | 21650 | 21650 | 1110 |
| 315 | 20241204 | 133200 | 3517687850 | 21650 | 21650 | 21650 | 21650 | 2 |
| 316 | 20241204 | 133100 | 3517644550 | 21650 | 21650 | 21650 | 21650 | 172 |
| 317 | 20241204 | 133000 | 3513920750 | 21650 | 21650 | 21650 | 21600 | 268 |
| 318 | 20241204 | 132900 | 3508118600 | 21600 | 21650 | 21650 | 21600 | 393 |
| 319 | 20241204 | 132800 | 3499628900 | 21650 | 21700 | 21700 | 21650 | 657 |
| 320 | 20241204 | 132700 | 3485394000 | 21650 | 21600 | 21700 | 21600 | 299 |
| 321 | 20241204 | 132600 | 3478920600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 322 | 20241204 | 132500 | 3478920600 | 21650 | 21650 | 21650 | 21650 | 268 |
| 323 | 20241204 | 132400 | 3473118400 | 21650 | 21650 | 21700 | 21650 | 641 |
| 324 | 20241204 | 132300 | 3459228550 | 21650 | 21700 | 21700 | 21650 | 1285 |
| 325 | 20241204 | 132200 | 3431350050 | 21650 | 21600 | 21650 | 21600 | 1981 |
| 326 | 20241204 | 132100 | 3388461850 | 21650 | 21650 | 21650 | 21600 | 338 |
| 327 | 20241204 | 132000 | 3381150050 | 21650 | 21600 | 21650 | 21600 | 423 |
| 328 | 20241204 | 131900 | 3372013200 | 21600 | 21600 | 21600 | 21550 | 120 |
| 329 | 20241204 | 131800 | 3369423700 | 21600 | 21600 | 21600 | 21600 | 35 |
| 330 | 20241204 | 131700 | 3368667700 | 21600 | 21600 | 21600 | 21550 | 261 |
| 331 | 20241204 | 131600 | 3363032100 | 21600 | 21600 | 21600 | 21600 | 257 |
| 332 | 20241204 | 131500 | 3357480900 | 21550 | 21600 | 21600 | 21550 | 173 |
| 333 | 20241204 | 131400 | 3353745000 | 21600 | 21600 | 21600 | 21600 | 216 |
| 334 | 20241204 | 131300 | 3349079400 | 21600 | 21600 | 21600 | 21600 | 28 |
| 335 | 20241204 | 131200 | 3348474600 | 21600 | 21600 | 21600 | 21550 | 2656 |
| 336 | 20241204 | 131100 | 3291138000 | 21600 | 21600 | 21600 | 21600 | 1 |
| 337 | 20241204 | 131000 | 3291116400 | 21650 | 21600 | 21650 | 21600 | 91 |
| 338 | 20241204 | 130900 | 3289148000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 339 | 20241204 | 130800 | 3289148000 | 21600 | 21600 | 21600 | 21600 | 136 |
| 340 | 20241204 | 130700 | 3286210400 | 21650 | 21650 | 21650 | 21650 | 2 |
| 341 | 20241204 | 130600 | 3286167100 | 21600 | 21600 | 21600 | 21600 | 2000 |
| 342 | 20241204 | 130500 | 3242967100 | 21600 | 21600 | 21600 | 21600 | 10 |
| 343 | 20241204 | 130400 | 3242751100 | 21650 | 21650 | 21650 | 21650 | 19 |
| 344 | 20241204 | 130300 | 3242339750 | 21600 | 21600 | 21600 | 21600 | 140 |
| 345 | 20241204 | 130200 | 3239315750 | 21600 | 21600 | 21600 | 21600 | 376 |
| 346 | 20241204 | 130100 | 3231194150 | 21650 | 21600 | 21650 | 21600 | 56 |
| 347 | 20241204 | 130000 | 3229984300 | 21600 | 21600 | 21650 | 21600 | 541 |
| 348 | 20241204 | 125900 | 3218297850 | 21650 | 21600 | 21650 | 21600 | 525 |
| 349 | 20241204 | 125800 | 3206956950 | 21600 | 21600 | 21600 | 21550 | 43 |
| 350 | 20241204 | 125700 | 3206030100 | 21550 | 21600 | 21600 | 21550 | 552 |
| 351 | 20241204 | 125600 | 3194107150 | 21600 | 21600 | 21600 | 21600 | 15 |
| 352 | 20241204 | 125500 | 3193783150 | 21600 | 21550 | 21600 | 21550 | 2 |
| 353 | 20241204 | 125400 | 3193740000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 354 | 20241204 | 125300 | 3193740000 | 21600 | 21600 | 21600 | 21600 | 1226 |
| 355 | 20241204 | 125200 | 3167258400 | 21600 | 21600 | 21600 | 21600 | 741 |
| 356 | 20241204 | 125100 | 3151252800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 357 | 20241204 | 125000 | 3151252800 | 21600 | 21600 | 21650 | 21600 | 2049 |
| 358 | 20241204 | 124900 | 3106989850 | 21600 | 21600 | 21600 | 21600 | 2 |
| 359 | 20241204 | 124800 | 3106946650 | 21600 | 21600 | 21600 | 21600 | 53 |
| 360 | 20241204 | 124700 | 3105801850 | 21550 | 21600 | 21600 | 21550 | 82 |
| 361 | 20241204 | 124600 | 3104034150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 362 | 20241204 | 124500 | 3104034150 | 21600 | 21550 | 21600 | 21550 | 77 |
| 363 | 20241204 | 124400 | 3102373950 | 21600 | 21600 | 21600 | 21600 | 5 |
| 364 | 20241204 | 124300 | 3102265950 | 21600 | 21600 | 21600 | 21550 | 131 |
| 365 | 20241204 | 124200 | 3099441400 | 21550 | 21550 | 21600 | 21550 | 839 |
| 366 | 20241204 | 124100 | 3081359550 | 21600 | 21600 | 21600 | 21550 | 51 |
| 367 | 20241204 | 124000 | 3080259750 | 21600 | 21600 | 21600 | 21600 | 152 |
| 368 | 20241204 | 123900 | 3076976550 | 21600 | 21550 | 21600 | 21550 | 423 |
| 369 | 20241204 | 123800 | 3067860200 | 21600 | 21550 | 21600 | 21550 | 156 |
| 370 | 20241204 | 123700 | 3064494600 | 21550 | 21550 | 21550 | 21550 | 258 |
| 371 | 20241204 | 123600 | 3058934700 | 21600 | 21600 | 21600 | 21600 | 27 |
| 372 | 20241204 | 123500 | 3058351500 | 21550 | 21550 | 21550 | 21550 | 595 |
| 373 | 20241204 | 123400 | 3045529250 | 21550 | 21550 | 21550 | 21550 | 7 |
| 374 | 20241204 | 123300 | 3045378400 | 21550 | 21550 | 21550 | 21550 | 5 |
| 375 | 20241204 | 123200 | 3045270650 | 21550 | 21550 | 21550 | 21550 | 20 |
| 376 | 20241204 | 123100 | 3044839650 | 21500 | 21500 | 21500 | 21500 | 10 |
| 377 | 20241204 | 123000 | 3044624650 | 21550 | 21550 | 21550 | 21550 | 2 |
| 378 | 20241204 | 122900 | 3044581550 | 21550 | 21550 | 21550 | 21550 | 10 |
| 379 | 20241204 | 122800 | 3044366050 | 21550 | 21500 | 21550 | 21500 | 65 |
| 380 | 20241204 | 122700 | 3042967800 | 21500 | 21500 | 21500 | 21500 | 4 |
| 381 | 20241204 | 122600 | 3042881800 | 21500 | 21500 | 21550 | 21500 | 688 |
| 382 | 20241204 | 122500 | 3028089000 | 21500 | 21550 | 21550 | 21500 | 102 |
| 383 | 20241204 | 122400 | 3025895900 | 21550 | 21550 | 21550 | 21550 | 2 |
| 384 | 20241204 | 122300 | 3025852800 | 21500 | 21550 | 21550 | 21500 | 158 |
| 385 | 20241204 | 122200 | 3022450800 | 21550 | 21500 | 21550 | 21500 | 582 |
| 386 | 20241204 | 122100 | 3009936200 | 21550 | 21550 | 21550 | 21550 | 2 |
| 387 | 20241204 | 122000 | 3009893100 | 21500 | 21550 | 21550 | 21500 | 47 |
| 388 | 20241204 | 121900 | 3008882550 | 21500 | 21550 | 21550 | 21500 | 79 |
| 389 | 20241204 | 121800 | 3007184000 | 21550 | 21500 | 21550 | 21500 | 70 |
| 390 | 20241204 | 121700 | 3005678850 | 21550 | 21550 | 21550 | 21550 | 2 |
| 391 | 20241204 | 121600 | 3005635750 | 21550 | 21550 | 21550 | 21550 | 249 |
| 392 | 20241204 | 121500 | 3000269800 | 21550 | 21550 | 21550 | 21500 | 277 |
| 393 | 20241204 | 121400 | 2994300600 | 21550 | 21500 | 21550 | 21500 | 41 |
| 394 | 20241204 | 121300 | 2993418250 | 21500 | 21450 | 21500 | 21450 | 128 |
| 395 | 20241204 | 121200 | 2990672550 | 21450 | 21450 | 21500 | 21450 | 144 |
| 396 | 20241204 | 121100 | 2987583650 | 21500 | 21500 | 21500 | 21500 | 8 |
| 397 | 20241204 | 121000 | 2987411650 | 21500 | 21450 | 21500 | 21450 | 53 |
| 398 | 20241204 | 120900 | 2986274650 | 21500 | 21500 | 21500 | 21500 | 239 |
| 399 | 20241204 | 120800 | 2981136150 | 21500 | 21500 | 21500 | 21500 | 5 |
| 400 | 20241204 | 120700 | 2981028650 | 21450 | 21500 | 21500 | 21450 | 15 |
| 401 | 20241204 | 120600 | 2980706800 | 21500 | 21500 | 21500 | 21500 | 55 |
| 402 | 20241204 | 120500 | 2979524300 | 21500 | 21500 | 21500 | 21500 | 40 |
| 403 | 20241204 | 120400 | 2978664300 | 21500 | 21500 | 21500 | 21450 | 356 |
| 404 | 20241204 | 120300 | 2971012800 | 21500 | 21500 | 21500 | 21500 | 379 |
| 405 | 20241204 | 120200 | 2962864300 | 21500 | 21500 | 21500 | 21500 | 1073 |
| 406 | 20241204 | 120100 | 2939794800 | 21500 | 21550 | 21550 | 21500 | 221 |
| 407 | 20241204 | 120000 | 2935037250 | 21550 | 21500 | 21550 | 21500 | 129 |
| 408 | 20241204 | 115900 | 2932262800 | 21550 | 21550 | 21550 | 21550 | 22 |
| 409 | 20241204 | 115800 | 2931788700 | 21550 | 21550 | 21550 | 21550 | 17 |
| 410 | 20241204 | 115700 | 2931422350 | 21550 | 21500 | 21550 | 21500 | 371 |
| 411 | 20241204 | 115600 | 2923444700 | 21550 | 21550 | 21550 | 21550 | 109 |
| 412 | 20241204 | 115500 | 2921095750 | 21550 | 21550 | 21600 | 21550 | 296 |
| 413 | 20241204 | 115400 | 2914716850 | 21600 | 21550 | 21600 | 21550 | 187 |
| 414 | 20241204 | 115300 | 2910686950 | 21600 | 21550 | 21600 | 21550 | 327 |
| 415 | 20241204 | 115200 | 2903624950 | 21550 | 21500 | 21550 | 21500 | 79 |
| 416 | 20241204 | 115100 | 2901922550 | 21550 | 21550 | 21550 | 21550 | 115 |
| 417 | 20241204 | 115000 | 2899444300 | 21550 | 21550 | 21550 | 21550 | 223 |
| 418 | 20241204 | 114900 | 2894638650 | 21500 | 21550 | 21550 | 21500 | 530 |
| 419 | 20241204 | 114800 | 2883217650 | 21550 | 21550 | 21550 | 21550 | 42 |
| 420 | 20241204 | 114700 | 2882312550 | 21550 | 21500 | 21550 | 21500 | 2790 |
| 421 | 20241204 | 114600 | 2822320250 | 21450 | 21400 | 21500 | 21400 | 226 |
| 422 | 20241204 | 114500 | 2817479950 | 21400 | 21450 | 21500 | 21400 | 268 |
| 423 | 20241204 | 114400 | 2811731400 | 21450 | 21450 | 21450 | 21450 | 186 |
| 424 | 20241204 | 114300 | 2807741700 | 21450 | 21450 | 21450 | 21450 | 94 |
| 425 | 20241204 | 114200 | 2805725400 | 21450 | 21450 | 21450 | 21450 | 60 |
| 426 | 20241204 | 114100 | 2804438400 | 21450 | 21450 | 21450 | 21400 | 34 |
| 427 | 20241204 | 114000 | 2803709600 | 21450 | 21450 | 21450 | 21450 | 29 |
| 428 | 20241204 | 113900 | 2803087550 | 21450 | 21450 | 21450 | 21450 | 148 |
| 429 | 20241204 | 113800 | 2799912950 | 21450 | 21450 | 21450 | 21350 | 1121 |
| 430 | 20241204 | 113700 | 2775941400 | 21450 | 21400 | 21450 | 21400 | 130 |
| 431 | 20241204 | 113600 | 2773157400 | 21400 | 21350 | 21450 | 21350 | 382 |
| 432 | 20241204 | 113500 | 2764986950 | 21350 | 21450 | 21450 | 21350 | 700 |
| 433 | 20241204 | 113400 | 2750021350 | 21450 | 21450 | 21450 | 21450 | 92 |
| 434 | 20241204 | 113300 | 2748047950 | 21400 | 21400 | 21450 | 21400 | 20 |
| 435 | 20241204 | 113200 | 2747619900 | 21400 | 21400 | 21450 | 21400 | 79 |
| 436 | 20241204 | 113100 | 2745929200 | 21400 | 21450 | 21450 | 21400 | 694 |
| 437 | 20241204 | 113000 | 2731074350 | 21450 | 21400 | 21450 | 21400 | 179 |
| 438 | 20241204 | 112900 | 2727243650 | 21450 | 21400 | 21450 | 21400 | 56 |
| 439 | 20241204 | 112800 | 2726044200 | 21450 | 21400 | 21450 | 21400 | 355 |
| 440 | 20241204 | 112700 | 2718446100 | 21400 | 21450 | 21450 | 21400 | 18 |
| 441 | 20241204 | 112600 | 2718060800 | 21450 | 21450 | 21500 | 21450 | 59 |
| 442 | 20241204 | 112500 | 2716795050 | 21450 | 21500 | 21500 | 21450 | 32 |
| 443 | 20241204 | 112400 | 2716107750 | 21500 | 21450 | 21500 | 21450 | 59 |
| 444 | 20241204 | 112300 | 2714841600 | 21450 | 21450 | 21500 | 21450 | 38 |
| 445 | 20241204 | 112200 | 2714025550 | 21450 | 21450 | 21450 | 21400 | 104 |
| 446 | 20241204 | 112100 | 2711794800 | 21450 | 21450 | 21450 | 21450 | 21 |
| 447 | 20241204 | 112000 | 2711344350 | 21450 | 21450 | 21450 | 21450 | 50 |
| 448 | 20241204 | 111900 | 2710271850 | 21450 | 21450 | 21450 | 21450 | 18 |
| 449 | 20241204 | 111800 | 2709885750 | 21400 | 21450 | 21450 | 21400 | 208 |
| 450 | 20241204 | 111700 | 2705432600 | 21450 | 21450 | 21500 | 21450 | 2406 |
| 451 | 20241204 | 111600 | 2653821900 | 21400 | 21450 | 21450 | 21400 | 90 |
| 452 | 20241204 | 111500 | 2651892750 | 21450 | 21450 | 21500 | 21450 | 135 |
| 453 | 20241204 | 111400 | 2648995400 | 21400 | 21450 | 21450 | 21400 | 70 |
| 454 | 20241204 | 111300 | 2647496400 | 21450 | 21450 | 21450 | 21450 | 21 |
| 455 | 20241204 | 111200 | 2647045950 | 21450 | 21400 | 21450 | 21400 | 286 |
| 456 | 20241204 | 111100 | 2640915300 | 21450 | 21400 | 21450 | 21400 | 62 |
| 457 | 20241204 | 111000 | 2639586700 | 21450 | 21450 | 21450 | 21350 | 126 |
| 458 | 20241204 | 110900 | 2636891350 | 21450 | 21400 | 21450 | 21400 | 1547 |
| 459 | 20241204 | 110800 | 2603734150 | 21400 | 21450 | 21450 | 21400 | 306 |
| 460 | 20241204 | 110700 | 2597183900 | 21400 | 21450 | 21450 | 21400 | 1251 |
| 461 | 20241204 | 110600 | 2570350400 | 21450 | 21400 | 21450 | 21400 | 1112 |
| 462 | 20241204 | 110500 | 2546553500 | 21400 | 21400 | 21400 | 21400 | 239 |
| 463 | 20241204 | 110400 | 2541438900 | 21400 | 21400 | 21400 | 21400 | 142 |
| 464 | 20241204 | 110300 | 2538400100 | 21400 | 21400 | 21400 | 21400 | 197 |
| 465 | 20241204 | 110200 | 2534184300 | 21400 | 21400 | 21400 | 21400 | 11 |
| 466 | 20241204 | 110100 | 2533948900 | 21400 | 21350 | 21400 | 21350 | 607 |
| 467 | 20241204 | 110000 | 2520983100 | 21400 | 21400 | 21400 | 21400 | 54 |
| 468 | 20241204 | 105900 | 2519827500 | 21400 | 21400 | 21400 | 21350 | 322 |
| 469 | 20241204 | 105800 | 2512936750 | 21400 | 21400 | 21400 | 21350 | 1341 |
| 470 | 20241204 | 105700 | 2484289300 | 21450 | 21450 | 21450 | 21400 | 14 |
| 471 | 20241204 | 105600 | 2483989550 | 21450 | 21400 | 21450 | 21400 | 31 |
| 472 | 20241204 | 105500 | 2483326100 | 21400 | 21450 | 21450 | 21400 | 365 |
| 473 | 20241204 | 105400 | 2475514250 | 21450 | 21450 | 21450 | 21400 | 98 |
| 474 | 20241204 | 105300 | 2473416650 | 21450 | 21450 | 21450 | 21450 | 18 |
| 475 | 20241204 | 105200 | 2473030550 | 21400 | 21400 | 21450 | 21400 | 249 |
| 476 | 20241204 | 105100 | 2467701850 | 21400 | 21400 | 21450 | 21400 | 476 |
| 477 | 20241204 | 105000 | 2457515300 | 21450 | 21450 | 21450 | 21400 | 82 |
| 478 | 20241204 | 104900 | 2455760150 | 21450 | 21450 | 21450 | 21450 | 5 |
| 479 | 20241204 | 104800 | 2455652900 | 21400 | 21400 | 21400 | 21400 | 579 |
| 480 | 20241204 | 104700 | 2443262300 | 21400 | 21400 | 21400 | 21350 | 751 |
| 481 | 20241204 | 104600 | 2427212600 | 21450 | 21450 | 21450 | 21400 | 3954 |
| 482 | 20241204 | 104500 | 2342515900 | 21450 | 21500 | 21500 | 21450 | 3 |
| 483 | 20241204 | 104400 | 2342451500 | 21500 | 21500 | 21500 | 21450 | 700 |
| 484 | 20241204 | 104300 | 2327404550 | 21500 | 21500 | 21500 | 21500 | 22 |
| 485 | 20241204 | 104200 | 2326931550 | 21500 | 21500 | 21500 | 21500 | 5 |
| 486 | 20241204 | 104100 | 2326824050 | 21500 | 21500 | 21500 | 21450 | 143 |
| 487 | 20241204 | 104000 | 2323750550 | 21500 | 21500 | 21500 | 21450 | 189 |
| 488 | 20241204 | 103900 | 2319695300 | 21500 | 21450 | 21500 | 21450 | 46 |
| 489 | 20241204 | 103800 | 2318707700 | 21500 | 21500 | 21500 | 21450 | 46 |
| 490 | 20241204 | 103700 | 2317719450 | 21500 | 21400 | 21500 | 21400 | 60 |
| 491 | 20241204 | 103600 | 2316432350 | 21400 | 21500 | 21500 | 21400 | 1066 |
| 492 | 20241204 | 103500 | 2293596450 | 21450 | 21450 | 21450 | 21450 | 299 |
| 493 | 20241204 | 103400 | 2287182900 | 21450 | 21450 | 21450 | 21450 | 63 |
| 494 | 20241204 | 103300 | 2285831550 | 21450 | 21450 | 21450 | 21450 | 202 |
| 495 | 20241204 | 103200 | 2281498650 | 21500 | 21500 | 21500 | 21450 | 61 |
| 496 | 20241204 | 103100 | 2280187450 | 21500 | 21450 | 21500 | 21450 | 427 |
| 497 | 20241204 | 103000 | 2271027300 | 21450 | 21450 | 21450 | 21450 | 144 |
| 498 | 20241204 | 102900 | 2267938500 | 21450 | 21500 | 21500 | 21450 | 1463 |
| 499 | 20241204 | 102800 | 2236549400 | 21500 | 21500 | 21500 | 21450 | 170 |
| 500 | 20241204 | 102700 | 2232897150 | 21500 | 21500 | 21500 | 21500 | 103 |
| 501 | 20241204 | 102600 | 2230682650 | 21500 | 21500 | 21500 | 21500 | 14 |
| 502 | 20241204 | 102500 | 2230381650 | 21500 | 21500 | 21500 | 21500 | 212 |
| 503 | 20241204 | 102400 | 2225823650 | 21450 | 21500 | 21500 | 21450 | 148 |
| 504 | 20241204 | 102300 | 2222643050 | 21500 | 21450 | 21500 | 21400 | 60 |
| 505 | 20241204 | 102200 | 2221354900 | 21450 | 21450 | 21500 | 21450 | 466 |
| 506 | 20241204 | 102100 | 2211359150 | 21500 | 21500 | 21500 | 21500 | 13 |
| 507 | 20241204 | 102000 | 2211079650 | 21500 | 21500 | 21550 | 21500 | 9 |
| 508 | 20241204 | 101900 | 2210885850 | 21550 | 21400 | 21550 | 21400 | 29 |
| 509 | 20241204 | 101800 | 2210262250 | 21400 | 21500 | 21550 | 21400 | 1945 |
| 510 | 20241204 | 101700 | 2168614750 | 21450 | 21450 | 21450 | 21400 | 1027 |
| 511 | 20241204 | 101600 | 2146586450 | 21450 | 21450 | 21450 | 21400 | 915 |
| 512 | 20241204 | 101500 | 2127000750 | 21450 | 21500 | 21500 | 21450 | 475 |
| 513 | 20241204 | 101400 | 2116810250 | 21500 | 21500 | 21500 | 21450 | 31 |
| 514 | 20241204 | 101300 | 2116143850 | 21450 | 21500 | 21500 | 21450 | 6 |
| 515 | 20241204 | 101200 | 2116015100 | 21500 | 21500 | 21500 | 21450 | 56 |
| 516 | 20241204 | 101100 | 2114813600 | 21450 | 21500 | 21500 | 21450 | 133 |
| 517 | 20241204 | 101000 | 2111959550 | 21500 | 21550 | 21550 | 21450 | 799 |
| 518 | 20241204 | 100900 | 2094781100 | 21550 | 21550 | 21550 | 21550 | 22 |
| 519 | 20241204 | 100800 | 2094307000 | 21500 | 21550 | 21550 | 21500 | 182 |
| 520 | 20241204 | 100700 | 2090393950 | 21500 | 21500 | 21550 | 21500 | 192 |
| 521 | 20241204 | 100600 | 2086265900 | 21450 | 21550 | 21550 | 21450 | 895 |
| 522 | 20241204 | 100500 | 2067051900 | 21550 | 21550 | 21550 | 21450 | 804 |
| 523 | 20241204 | 100400 | 2049771450 | 21500 | 21550 | 21600 | 21500 | 1159 |
| 524 | 20241204 | 100300 | 2024820050 | 21550 | 21550 | 21600 | 21550 | 1158 |
| 525 | 20241204 | 100200 | 1999861100 | 21550 | 21550 | 21550 | 21550 | 3 |
| 526 | 20241204 | 100100 | 1999796450 | 21500 | 21500 | 21550 | 21500 | 127 |
| 527 | 20241204 | 100000 | 1997064800 | 21500 | 21500 | 21500 | 21450 | 273 |
| 528 | 20241204 | 095900 | 1991195350 | 21500 | 21500 | 21500 | 21450 | 186 |
| 529 | 20241204 | 095800 | 1987202800 | 21500 | 21500 | 21550 | 21500 | 135 |
| 530 | 20241204 | 095700 | 1984300200 | 21500 | 21500 | 21500 | 21500 | 272 |
| 531 | 20241204 | 095600 | 1978452200 | 21500 | 21550 | 21550 | 21500 | 465 |
| 532 | 20241204 | 095500 | 1968454550 | 21500 | 21500 | 21500 | 21500 | 436 |
| 533 | 20241204 | 095400 | 1959080550 | 21500 | 21550 | 21550 | 21500 | 890 |
| 534 | 20241204 | 095300 | 1939945500 | 21550 | 21550 | 21550 | 21500 | 64 |
| 535 | 20241204 | 095200 | 1938566350 | 21550 | 21500 | 21550 | 21500 | 194 |
| 536 | 20241204 | 095100 | 1934394150 | 21550 | 21500 | 21550 | 21500 | 819 |
| 537 | 20241204 | 095000 | 1916779000 | 21500 | 21500 | 21500 | 21450 | 1675 |
| 538 | 20241204 | 094900 | 1880850050 | 21500 | 21400 | 21500 | 21400 | 278 |
| 539 | 20241204 | 094800 | 1874900750 | 21500 | 21400 | 21500 | 21400 | 521 |
| 540 | 20241204 | 094700 | 1863749350 | 21500 | 21500 | 21500 | 21400 | 526 |
| 541 | 20241204 | 094600 | 1852490550 | 21400 | 21450 | 21500 | 21400 | 1663 |
| 542 | 20241204 | 094500 | 1816880200 | 21500 | 21400 | 21500 | 21400 | 1975 |
| 543 | 20241204 | 094400 | 1774510400 | 21400 | 21400 | 21500 | 21400 | 420 |
| 544 | 20241204 | 094300 | 1765520500 | 21500 | 21500 | 21500 | 21450 | 404 |
| 545 | 20241204 | 094200 | 1756852350 | 21500 | 21500 | 21500 | 21400 | 2307 |
| 546 | 20241204 | 094100 | 1707401650 | 21500 | 21550 | 21600 | 21500 | 2066 |
| 547 | 20241204 | 094000 | 1662959850 | 21550 | 21550 | 21600 | 21550 | 705 |
| 548 | 20241204 | 093900 | 1647763500 | 21550 | 21600 | 21600 | 21550 | 1237 |
| 549 | 20241204 | 093800 | 1621097350 | 21600 | 21600 | 21600 | 21550 | 503 |
| 550 | 20241204 | 093700 | 1610236050 | 21600 | 21600 | 21650 | 21600 | 432 |
| 551 | 20241204 | 093600 | 1600904750 | 21650 | 21600 | 21650 | 21600 | 277 |
| 552 | 20241204 | 093500 | 1594910750 | 21700 | 21700 | 21700 | 21650 | 1420 |
| 553 | 20241204 | 093400 | 1564156200 | 21700 | 21700 | 21700 | 21650 | 290 |
| 554 | 20241204 | 093300 | 1557864950 | 21650 | 21650 | 21650 | 21600 | 294 |
| 555 | 20241204 | 093200 | 1551500400 | 21600 | 21600 | 21650 | 21600 | 427 |
| 556 | 20241204 | 093100 | 1542276750 | 21600 | 21600 | 21650 | 21600 | 292 |
| 557 | 20241204 | 093000 | 1535967350 | 21700 | 21650 | 21700 | 21550 | 1983 |
| 558 | 20241204 | 092900 | 1493167000 | 21600 | 21600 | 21650 | 21600 | 1072 |
| 559 | 20241204 | 092800 | 1470009950 | 21650 | 21600 | 21650 | 21600 | 408 |
| 560 | 20241204 | 092700 | 1461184450 | 21600 | 21650 | 21650 | 21600 | 700 |
| 561 | 20241204 | 092600 | 1446030600 | 21650 | 21750 | 21750 | 21650 | 1062 |
| 562 | 20241204 | 092500 | 1422980400 | 21750 | 21750 | 21750 | 21700 | 103 |
| 563 | 20241204 | 092400 | 1420742600 | 21750 | 21700 | 21750 | 21650 | 891 |
| 564 | 20241204 | 092300 | 1401402000 | 21700 | 21700 | 21700 | 21650 | 484 |
| 565 | 20241204 | 092200 | 1390901550 | 21700 | 21600 | 21750 | 21600 | 4186 |
| 566 | 20241204 | 092100 | 1300157950 | 21600 | 21650 | 21650 | 21600 | 496 |
| 567 | 20241204 | 092000 | 1289433550 | 21600 | 21550 | 21650 | 21550 | 415 |
| 568 | 20241204 | 091900 | 1280479250 | 21650 | 21500 | 21650 | 21500 | 1692 |
| 569 | 20241204 | 091800 | 1243991650 | 21450 | 21400 | 21450 | 21400 | 750 |
| 570 | 20241204 | 091700 | 1227909150 | 21400 | 21450 | 21500 | 21400 | 895 |
| 571 | 20241204 | 091600 | 1208702900 | 21450 | 21500 | 21500 | 21450 | 1485 |
| 572 | 20241204 | 091500 | 1176835700 | 21450 | 21550 | 21550 | 21450 | 3412 |
| 573 | 20241204 | 091400 | 1103460500 | 21550 | 21600 | 21650 | 21550 | 2223 |
| 574 | 20241204 | 091300 | 1055459800 | 21600 | 21600 | 21650 | 21600 | 594 |
| 575 | 20241204 | 091200 | 1042628900 | 21650 | 21650 | 21650 | 21600 | 1408 |
| 576 | 20241204 | 091100 | 1012215750 | 21600 | 21600 | 21700 | 21600 | 3007 |
| 577 | 20241204 | 091000 | 947254350 | 21600 | 21600 | 21700 | 21600 | 2572 |
| 578 | 20241204 | 090900 | 891672050 | 21550 | 21600 | 21650 | 21550 | 9049 |
| 579 | 20241204 | 090800 | 696183500 | 21600 | 21500 | 21650 | 21450 | 5273 |
| 580 | 20241204 | 090700 | 582566800 | 21500 | 21600 | 21600 | 21500 | 1536 |
| 581 | 20241204 | 090600 | 549488250 | 21550 | 21400 | 21550 | 21400 | 2748 |
| 582 | 20241204 | 090500 | 490521750 | 21400 | 21400 | 21450 | 21350 | 2474 |
| 583 | 20241204 | 090400 | 437576600 | 21400 | 21350 | 21400 | 21350 | 646 |
| 584 | 20241204 | 090300 | 423756950 | 21350 | 21350 | 21450 | 21350 | 1108 |
| 585 | 20241204 | 090200 | 400046550 | 21400 | 21300 | 21400 | 21200 | 3358 |
| 586 | 20241204 | 090100 | 328441500 | 21250 | 21200 | 21250 | 21200 | 2516 |
| 587 | 20241204 | 090000 | 275014200 | 21150 | 21100 | 21300 | 21100 | 12868 |