31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 3 | 20241206 | 184400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20241206 | 184300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20241206 | 184200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20241206 | 184100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20241206 | 184000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20241206 | 183900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20241206 | 183800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20241206 | 183700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20241206 | 183600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20241206 | 183500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20241206 | 183400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20241206 | 183300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20241206 | 183200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20241206 | 183100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20241206 | 183000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20241206 | 182900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20241206 | 182800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20241206 | 182700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20241206 | 182600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20241206 | 182500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20241206 | 182400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20241206 | 182300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20241206 | 182200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20241206 | 182100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20241206 | 182000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20241206 | 181900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20241206 | 181800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20241206 | 181700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20241206 | 181600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20241206 | 181500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 33 | 20241206 | 181400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20241206 | 181300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20241206 | 181200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20241206 | 181100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20241206 | 181000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20241206 | 180900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20241206 | 180800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20241206 | 180700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20241206 | 180600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20241206 | 180500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20241206 | 180400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20241206 | 180300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20241206 | 180200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20241206 | 180100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20241206 | 180000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20241206 | 175900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20241206 | 175800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20241206 | 175700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20241206 | 175600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20241206 | 175500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20241206 | 175400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20241206 | 175300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20241206 | 175200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20241206 | 175100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20241206 | 175000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20241206 | 174900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20241206 | 174800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20241206 | 174700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20241206 | 174600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20241206 | 174500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 63 | 20241206 | 174400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20241206 | 174300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20241206 | 174200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20241206 | 174100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20241206 | 174000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20241206 | 173900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20241206 | 173800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20241206 | 173700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20241206 | 173600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20241206 | 173500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20241206 | 173400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20241206 | 173300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20241206 | 173200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20241206 | 173100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20241206 | 173000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20241206 | 172900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20241206 | 172800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20241206 | 172700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20241206 | 172600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20241206 | 172500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20241206 | 172400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20241206 | 172300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20241206 | 172200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20241206 | 172100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20241206 | 172000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20241206 | 171900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20241206 | 171800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20241206 | 171700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20241206 | 171600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20241206 | 171500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 93 | 20241206 | 171400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20241206 | 171300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20241206 | 171200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20241206 | 171100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20241206 | 171000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20241206 | 170900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20241206 | 170800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20241206 | 170700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20241206 | 170600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20241206 | 170500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20241206 | 170400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20241206 | 170300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20241206 | 170200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20241206 | 170100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20241206 | 170000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20241206 | 165900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20241206 | 165800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20241206 | 165700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20241206 | 165600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20241206 | 165500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20241206 | 165400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20241206 | 165300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20241206 | 165200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20241206 | 165100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20241206 | 165000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20241206 | 164900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20241206 | 164800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20241206 | 164700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20241206 | 164600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20241206 | 164500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 123 | 20241206 | 164400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20241206 | 164300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20241206 | 164200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20241206 | 164100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20241206 | 164000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20241206 | 163900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20241206 | 163800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20241206 | 163700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20241206 | 163600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20241206 | 163500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20241206 | 163400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20241206 | 163300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20241206 | 163200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20241206 | 163100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20241206 | 163000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20241206 | 162900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20241206 | 162800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20241206 | 162700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20241206 | 162600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20241206 | 162500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20241206 | 162400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20241206 | 162300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20241206 | 162200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20241206 | 162100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20241206 | 162000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20241206 | 161900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20241206 | 161800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20241206 | 161700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20241206 | 161600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20241206 | 161500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 153 | 20241206 | 161400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20241206 | 161300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20241206 | 161200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20241206 | 161100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20241206 | 161000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20241206 | 160900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20241206 | 160800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20241206 | 160700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20241206 | 160600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20241206 | 160500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20241206 | 160400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20241206 | 160300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20241206 | 160200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20241206 | 160100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20241206 | 160000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20241206 | 155900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20241206 | 155800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20241206 | 155700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20241206 | 155600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20241206 | 155500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20241206 | 155400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20241206 | 155300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20241206 | 155200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20241206 | 155100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20241206 | 155000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20241206 | 154900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20241206 | 154800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20241206 | 154700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20241206 | 154600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20241206 | 154500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 183 | 20241206 | 154400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20241206 | 154300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20241206 | 154200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20241206 | 154100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20241206 | 154000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20241206 | 153900 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20241206 | 153800 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20241206 | 153700 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20241206 | 153600 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20241206 | 153500 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20241206 | 153400 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20241206 | 153300 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20241206 | 153200 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20241206 | 153100 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20241206 | 153000 | 7032579900 | 21550 | 21550 | 21550 | 21550 | 4552 |
| 198 | 20241206 | 152900 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20241206 | 152800 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20241206 | 152700 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20241206 | 152600 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20241206 | 152500 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20241206 | 152400 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20241206 | 152300 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20241206 | 152200 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20241206 | 152100 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20241206 | 152000 | 6934484300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20241206 | 151900 | 6934484300 | 21550 | 21550 | 21600 | 21500 | 912 |
| 209 | 20241206 | 151800 | 6914831200 | 21550 | 21500 | 21550 | 21500 | 629 |
| 210 | 20241206 | 151700 | 6901281300 | 21500 | 21550 | 21550 | 21500 | 713 |
| 211 | 20241206 | 151600 | 6885921500 | 21550 | 21550 | 21550 | 21550 | 302 |
| 212 | 20241206 | 151500 | 6879413400 | 21550 | 21500 | 21550 | 21500 | 765 |
| 213 | 20241206 | 151400 | 6862935300 | 21550 | 21500 | 21550 | 21450 | 1102 |
| 214 | 20241206 | 151300 | 6839234450 | 21500 | 21500 | 21500 | 21450 | 1067 |
| 215 | 20241206 | 151200 | 6816296200 | 21500 | 21550 | 21550 | 21450 | 1273 |
| 216 | 20241206 | 151100 | 6788926250 | 21550 | 21550 | 21550 | 21500 | 1334 |
| 217 | 20241206 | 151000 | 6760178650 | 21600 | 21600 | 21600 | 21550 | 196 |
| 218 | 20241206 | 150900 | 6755949100 | 21600 | 21550 | 21650 | 21550 | 763 |
| 219 | 20241206 | 150800 | 6739478050 | 21600 | 21650 | 21650 | 21600 | 472 |
| 220 | 20241206 | 150700 | 6729271950 | 21650 | 21650 | 21650 | 21600 | 1319 |
| 221 | 20241206 | 150600 | 6700719650 | 21650 | 21650 | 21700 | 21650 | 869 |
| 222 | 20241206 | 150500 | 6681901050 | 21650 | 21600 | 21650 | 21600 | 943 |
| 223 | 20241206 | 150400 | 6661507200 | 21600 | 21600 | 21650 | 21550 | 2219 |
| 224 | 20241206 | 150300 | 6613617800 | 21600 | 21600 | 21650 | 21550 | 503 |
| 225 | 20241206 | 150200 | 6602750900 | 21600 | 21650 | 21700 | 21600 | 505 |
| 226 | 20241206 | 150100 | 6591826850 | 21650 | 21600 | 21700 | 21600 | 365 |
| 227 | 20241206 | 150000 | 6583923350 | 21700 | 21650 | 21700 | 21600 | 889 |
| 228 | 20241206 | 145900 | 6564682500 | 21700 | 21650 | 21700 | 21650 | 1806 |
| 229 | 20241206 | 145800 | 6525538150 | 21650 | 21600 | 21700 | 21600 | 2421 |
| 230 | 20241206 | 145700 | 6473136300 | 21600 | 21500 | 21600 | 21500 | 921 |
| 231 | 20241206 | 145600 | 6453293450 | 21550 | 21500 | 21550 | 21500 | 354 |
| 232 | 20241206 | 145500 | 6445677100 | 21450 | 21450 | 21450 | 21450 | 543 |
| 233 | 20241206 | 145400 | 6434029750 | 21500 | 21500 | 21550 | 21500 | 1588 |
| 234 | 20241206 | 145300 | 6399878700 | 21500 | 21500 | 21500 | 21450 | 180 |
| 235 | 20241206 | 145200 | 6396012850 | 21500 | 21500 | 21500 | 21450 | 153 |
| 236 | 20241206 | 145100 | 6392729350 | 21450 | 21450 | 21500 | 21450 | 217 |
| 237 | 20241206 | 145000 | 6388072950 | 21500 | 21500 | 21500 | 21450 | 584 |
| 238 | 20241206 | 144900 | 6375542000 | 21500 | 21400 | 21500 | 21400 | 1445 |
| 239 | 20241206 | 144800 | 6344562200 | 21450 | 21450 | 21500 | 21450 | 73 |
| 240 | 20241206 | 144700 | 6342996100 | 21450 | 21450 | 21450 | 21400 | 1171 |
| 241 | 20241206 | 144600 | 6317881600 | 21450 | 21450 | 21500 | 21450 | 1825 |
| 242 | 20241206 | 144500 | 6278650050 | 21450 | 21500 | 21500 | 21400 | 940 |
| 243 | 20241206 | 144400 | 6258457550 | 21550 | 21500 | 21550 | 21500 | 270 |
| 244 | 20241206 | 144300 | 6252652000 | 21500 | 21450 | 21550 | 21450 | 343 |
| 245 | 20241206 | 144200 | 6245279050 | 21450 | 21500 | 21500 | 21450 | 289 |
| 246 | 20241206 | 144100 | 6239069850 | 21500 | 21500 | 21500 | 21500 | 252 |
| 247 | 20241206 | 144000 | 6233651850 | 21550 | 21450 | 21550 | 21400 | 2242 |
| 248 | 20241206 | 143900 | 6185532300 | 21500 | 21500 | 21500 | 21450 | 196 |
| 249 | 20241206 | 143800 | 6181323050 | 21450 | 21550 | 21550 | 21450 | 323 |
| 250 | 20241206 | 143700 | 6174381250 | 21500 | 21500 | 21500 | 21500 | 261 |
| 251 | 20241206 | 143600 | 6168769750 | 21500 | 21550 | 21550 | 21500 | 303 |
| 252 | 20241206 | 143500 | 6162249900 | 21550 | 21550 | 21600 | 21550 | 136 |
| 253 | 20241206 | 143400 | 6159318850 | 21550 | 21500 | 21550 | 21500 | 162 |
| 254 | 20241206 | 143300 | 6155831050 | 21450 | 21600 | 21600 | 21450 | 799 |
| 255 | 20241206 | 143200 | 6138650850 | 21500 | 21550 | 21550 | 21500 | 508 |
| 256 | 20241206 | 143100 | 6127713100 | 21550 | 21550 | 21550 | 21500 | 338 |
| 257 | 20241206 | 143000 | 6120434050 | 21550 | 21550 | 21600 | 21500 | 563 |
| 258 | 20241206 | 142900 | 6108301750 | 21550 | 21500 | 21550 | 21500 | 272 |
| 259 | 20241206 | 142800 | 6102445700 | 21550 | 21550 | 21550 | 21500 | 234 |
| 260 | 20241206 | 142700 | 6097414200 | 21550 | 21550 | 21550 | 21550 | 247 |
| 261 | 20241206 | 142600 | 6092091350 | 21550 | 21550 | 21600 | 21500 | 696 |
| 262 | 20241206 | 142500 | 6077096150 | 21550 | 21500 | 21600 | 21500 | 796 |
| 263 | 20241206 | 142400 | 6059935450 | 21450 | 21500 | 21550 | 21450 | 168 |
| 264 | 20241206 | 142300 | 6056330950 | 21500 | 21500 | 21500 | 21450 | 1059 |
| 265 | 20241206 | 142200 | 6033603050 | 21450 | 21450 | 21550 | 21450 | 883 |
| 266 | 20241206 | 142100 | 6014601300 | 21450 | 21500 | 21500 | 21450 | 1189 |
| 267 | 20241206 | 142000 | 5989045800 | 21450 | 21450 | 21500 | 21450 | 662 |
| 268 | 20241206 | 141900 | 5974845600 | 21450 | 21400 | 21450 | 21400 | 575 |
| 269 | 20241206 | 141800 | 5962517450 | 21400 | 21400 | 21450 | 21400 | 610 |
| 270 | 20241206 | 141700 | 5949442550 | 21450 | 21400 | 21450 | 21400 | 698 |
| 271 | 20241206 | 141600 | 5934472450 | 21400 | 21350 | 21450 | 21350 | 377 |
| 272 | 20241206 | 141500 | 5926404850 | 21350 | 21450 | 21450 | 21350 | 295 |
| 273 | 20241206 | 141400 | 5920097050 | 21400 | 21400 | 21400 | 21350 | 416 |
| 274 | 20241206 | 141300 | 5911200300 | 21400 | 21350 | 21400 | 21350 | 88 |
| 275 | 20241206 | 141200 | 5909321250 | 21350 | 21350 | 21400 | 21350 | 255 |
| 276 | 20241206 | 141100 | 5903875500 | 21400 | 21400 | 21450 | 21350 | 200 |
| 277 | 20241206 | 141000 | 5899596450 | 21450 | 21400 | 21450 | 21400 | 595 |
| 278 | 20241206 | 140900 | 5886845150 | 21400 | 21350 | 21450 | 21300 | 408 |
| 279 | 20241206 | 140800 | 5878126500 | 21300 | 21300 | 21350 | 21300 | 34 |
| 280 | 20241206 | 140700 | 5877402200 | 21300 | 21400 | 21400 | 21300 | 244 |
| 281 | 20241206 | 140600 | 5872197250 | 21350 | 21350 | 21400 | 21300 | 716 |
| 282 | 20241206 | 140500 | 5856912450 | 21350 | 21300 | 21400 | 21300 | 421 |
| 283 | 20241206 | 140400 | 5847934800 | 21350 | 21300 | 21350 | 21300 | 229 |
| 284 | 20241206 | 140300 | 5843053800 | 21300 | 21300 | 21300 | 21300 | 86 |
| 285 | 20241206 | 140200 | 5841222000 | 21300 | 21350 | 21350 | 21300 | 262 |
| 286 | 20241206 | 140100 | 5835641150 | 21300 | 21300 | 21350 | 21300 | 220 |
| 287 | 20241206 | 140000 | 5830953000 | 21300 | 21300 | 21300 | 21300 | 400 |
| 288 | 20241206 | 135900 | 5822433000 | 21300 | 21300 | 21350 | 21300 | 114 |
| 289 | 20241206 | 135800 | 5820004550 | 21300 | 21300 | 21300 | 21300 | 201 |
| 290 | 20241206 | 135700 | 5815723250 | 21300 | 21350 | 21350 | 21300 | 112 |
| 291 | 20241206 | 135600 | 5813335750 | 21350 | 21350 | 21400 | 21350 | 244 |
| 292 | 20241206 | 135500 | 5808126100 | 21350 | 21350 | 21400 | 21350 | 179 |
| 293 | 20241206 | 135400 | 5804303900 | 21350 | 21350 | 21400 | 21350 | 172 |
| 294 | 20241206 | 135300 | 5800630500 | 21350 | 21400 | 21400 | 21350 | 537 |
| 295 | 20241206 | 135200 | 5789148350 | 21450 | 21450 | 21450 | 21400 | 48 |
| 296 | 20241206 | 135100 | 5788120850 | 21450 | 21400 | 21450 | 21400 | 481 |
| 297 | 20241206 | 135000 | 5777815200 | 21400 | 21400 | 21450 | 21400 | 74 |
| 298 | 20241206 | 134900 | 5776231100 | 21400 | 21450 | 21450 | 21400 | 418 |
| 299 | 20241206 | 134800 | 5767275500 | 21450 | 21400 | 21500 | 21400 | 827 |
| 300 | 20241206 | 134700 | 5749540950 | 21450 | 21350 | 21450 | 21350 | 278 |
| 301 | 20241206 | 134600 | 5743591700 | 21350 | 21450 | 21450 | 21350 | 423 |
| 302 | 20241206 | 134500 | 5734529100 | 21450 | 21350 | 21450 | 21350 | 1372 |
| 303 | 20241206 | 134400 | 5705182350 | 21350 | 21350 | 21350 | 21300 | 658 |
| 304 | 20241206 | 134300 | 5691143800 | 21300 | 21300 | 21350 | 21300 | 205 |
| 305 | 20241206 | 134200 | 5686776800 | 21350 | 21300 | 21350 | 21300 | 65 |
| 306 | 20241206 | 134100 | 5685392100 | 21300 | 21350 | 21350 | 21300 | 345 |
| 307 | 20241206 | 134000 | 5678036900 | 21350 | 21350 | 21400 | 21300 | 151 |
| 308 | 20241206 | 133900 | 5674815900 | 21300 | 21350 | 21350 | 21300 | 216 |
| 309 | 20241206 | 133800 | 5670204450 | 21350 | 21350 | 21350 | 21300 | 835 |
| 310 | 20241206 | 133700 | 5652378400 | 21350 | 21350 | 21350 | 21300 | 185 |
| 311 | 20241206 | 133600 | 5648435550 | 21300 | 21300 | 21350 | 21300 | 229 |
| 312 | 20241206 | 133500 | 5643557400 | 21300 | 21250 | 21300 | 21250 | 189 |
| 313 | 20241206 | 133400 | 5639537750 | 21300 | 21300 | 21300 | 21250 | 819 |
| 314 | 20241206 | 133300 | 5622102100 | 21300 | 21250 | 21350 | 21250 | 461 |
| 315 | 20241206 | 133200 | 5612285550 | 21250 | 21250 | 21250 | 21250 | 187 |
| 316 | 20241206 | 133100 | 5608311800 | 21250 | 21250 | 21250 | 21200 | 84 |
| 317 | 20241206 | 133000 | 5606528850 | 21200 | 21200 | 21300 | 21200 | 550 |
| 318 | 20241206 | 132900 | 5594852200 | 21200 | 21250 | 21250 | 21200 | 2528 |
| 319 | 20241206 | 132800 | 5541237250 | 21200 | 21250 | 21250 | 21200 | 492 |
| 320 | 20241206 | 132700 | 5530789400 | 21250 | 21250 | 21300 | 21250 | 745 |
| 321 | 20241206 | 132600 | 5514956650 | 21250 | 21250 | 21250 | 21250 | 115 |
| 322 | 20241206 | 132500 | 5512512900 | 21300 | 21250 | 21300 | 21250 | 254 |
| 323 | 20241206 | 132400 | 5507115150 | 21250 | 21250 | 21300 | 21250 | 212 |
| 324 | 20241206 | 132300 | 5502604100 | 21250 | 21250 | 21300 | 21250 | 147 |
| 325 | 20241206 | 132200 | 5499480100 | 21250 | 21250 | 21300 | 21250 | 239 |
| 326 | 20241206 | 132100 | 5494401250 | 21250 | 21250 | 21250 | 21250 | 270 |
| 327 | 20241206 | 132000 | 5488663750 | 21250 | 21250 | 21300 | 21250 | 608 |
| 328 | 20241206 | 131900 | 5475743500 | 21250 | 21300 | 21300 | 21250 | 43 |
| 329 | 20241206 | 131800 | 5474829700 | 21250 | 21350 | 21350 | 21250 | 1759 |
| 330 | 20241206 | 131700 | 5437365450 | 21300 | 21300 | 21350 | 21300 | 185 |
| 331 | 20241206 | 131600 | 5433423150 | 21300 | 21300 | 21350 | 21250 | 183 |
| 332 | 20241206 | 131500 | 5429525200 | 21300 | 21300 | 21350 | 21300 | 351 |
| 333 | 20241206 | 131400 | 5422048550 | 21300 | 21300 | 21300 | 21300 | 69 |
| 334 | 20241206 | 131300 | 5420578850 | 21300 | 21350 | 21350 | 21300 | 274 |
| 335 | 20241206 | 131200 | 5414739250 | 21350 | 21350 | 21350 | 21300 | 506 |
| 336 | 20241206 | 131100 | 5403941450 | 21300 | 21350 | 21350 | 21300 | 734 |
| 337 | 20241206 | 131000 | 5388275750 | 21300 | 21300 | 21300 | 21250 | 160 |
| 338 | 20241206 | 130900 | 5384870500 | 21250 | 21300 | 21300 | 21250 | 161 |
| 339 | 20241206 | 130800 | 5381448200 | 21300 | 21250 | 21300 | 21250 | 238 |
| 340 | 20241206 | 130700 | 5376384000 | 21350 | 21300 | 21350 | 21250 | 576 |
| 341 | 20241206 | 130600 | 5364123250 | 21250 | 21250 | 21300 | 21250 | 573 |
| 342 | 20241206 | 130500 | 5351945750 | 21300 | 21250 | 21350 | 21250 | 320 |
| 343 | 20241206 | 130400 | 5345136850 | 21250 | 21350 | 21350 | 21250 | 1494 |
| 344 | 20241206 | 130300 | 5313317450 | 21300 | 21300 | 21300 | 21300 | 41 |
| 345 | 20241206 | 130200 | 5312444150 | 21350 | 21350 | 21350 | 21300 | 328 |
| 346 | 20241206 | 130100 | 5305441600 | 21350 | 21400 | 21400 | 21350 | 128 |
| 347 | 20241206 | 130000 | 5302708700 | 21400 | 21400 | 21400 | 21350 | 110 |
| 348 | 20241206 | 125900 | 5300358800 | 21400 | 21400 | 21450 | 21350 | 338 |
| 349 | 20241206 | 125800 | 5293129000 | 21400 | 21350 | 21400 | 21350 | 18 |
| 350 | 20241206 | 125700 | 5292744000 | 21350 | 21350 | 21350 | 21350 | 4 |
| 351 | 20241206 | 125600 | 5292658600 | 21300 | 21300 | 21300 | 21300 | 81 |
| 352 | 20241206 | 125500 | 5290933300 | 21300 | 21400 | 21400 | 21300 | 884 |
| 353 | 20241206 | 125400 | 5272067100 | 21400 | 21300 | 21400 | 21300 | 45 |
| 354 | 20241206 | 125300 | 5271107150 | 21400 | 21350 | 21400 | 21300 | 329 |
| 355 | 20241206 | 125200 | 5264083250 | 21350 | 21300 | 21350 | 21300 | 193 |
| 356 | 20241206 | 125100 | 5259964700 | 21350 | 21350 | 21350 | 21300 | 114 |
| 357 | 20241206 | 125000 | 5257531450 | 21400 | 21350 | 21400 | 21350 | 161 |
| 358 | 20241206 | 124900 | 5254094050 | 21400 | 21400 | 21400 | 21400 | 66 |
| 359 | 20241206 | 124800 | 5252681650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 360 | 20241206 | 124700 | 5252681650 | 21350 | 21400 | 21400 | 21350 | 185 |
| 361 | 20241206 | 124600 | 5248727650 | 21350 | 21350 | 21350 | 21350 | 28 |
| 362 | 20241206 | 124500 | 5248129850 | 21350 | 21350 | 21350 | 21350 | 41 |
| 363 | 20241206 | 124400 | 5247254500 | 21350 | 21400 | 21400 | 21300 | 2160 |
| 364 | 20241206 | 124300 | 5201208450 | 21400 | 21400 | 21400 | 21400 | 13 |
| 365 | 20241206 | 124200 | 5200930250 | 21400 | 21450 | 21450 | 21400 | 25 |
| 366 | 20241206 | 124100 | 5200394100 | 21450 | 21500 | 21500 | 21400 | 964 |
| 367 | 20241206 | 124000 | 5179723550 | 21450 | 21450 | 21450 | 21450 | 1 |
| 368 | 20241206 | 123900 | 5179702100 | 21450 | 21500 | 21500 | 21450 | 29 |
| 369 | 20241206 | 123800 | 5179079800 | 21500 | 21500 | 21500 | 21450 | 30 |
| 370 | 20241206 | 123700 | 5178434850 | 21500 | 21450 | 21500 | 21450 | 1639 |
| 371 | 20241206 | 123600 | 5143232200 | 21450 | 21400 | 21450 | 21400 | 44 |
| 372 | 20241206 | 123500 | 5142288900 | 21450 | 21450 | 21450 | 21450 | 6 |
| 373 | 20241206 | 123400 | 5142160200 | 21450 | 21450 | 21450 | 21450 | 28 |
| 374 | 20241206 | 123300 | 5141559600 | 21400 | 21400 | 21400 | 21400 | 405 |
| 375 | 20241206 | 123200 | 5132892600 | 21400 | 21350 | 21400 | 21350 | 543 |
| 376 | 20241206 | 123100 | 5121272450 | 21400 | 21400 | 21400 | 21350 | 250 |
| 377 | 20241206 | 123000 | 5115922550 | 21400 | 21350 | 21400 | 21350 | 194 |
| 378 | 20241206 | 122900 | 5111780550 | 21350 | 21350 | 21400 | 21300 | 24 |
| 379 | 20241206 | 122800 | 5111268050 | 21300 | 21350 | 21400 | 21300 | 746 |
| 380 | 20241206 | 122700 | 5095348300 | 21300 | 21300 | 21350 | 21300 | 345 |
| 381 | 20241206 | 122600 | 5087998900 | 21300 | 21300 | 21350 | 21300 | 291 |
| 382 | 20241206 | 122500 | 5081798350 | 21300 | 21350 | 21350 | 21300 | 93 |
| 383 | 20241206 | 122400 | 5079816850 | 21350 | 21350 | 21350 | 21350 | 26 |
| 384 | 20241206 | 122300 | 5079261750 | 21300 | 21350 | 21350 | 21300 | 102 |
| 385 | 20241206 | 122200 | 5077088850 | 21350 | 21350 | 21350 | 21350 | 899 |
| 386 | 20241206 | 122100 | 5057895200 | 21350 | 21350 | 21350 | 21350 | 387 |
| 387 | 20241206 | 122000 | 5049632750 | 21350 | 21400 | 21400 | 21350 | 161 |
| 388 | 20241206 | 121900 | 5046193700 | 21350 | 21400 | 21400 | 21350 | 72 |
| 389 | 20241206 | 121800 | 5044655150 | 21400 | 21350 | 21400 | 21350 | 547 |
| 390 | 20241206 | 121700 | 5032975500 | 21350 | 21350 | 21350 | 21300 | 130 |
| 391 | 20241206 | 121600 | 5030204450 | 21350 | 21350 | 21350 | 21350 | 161 |
| 392 | 20241206 | 121500 | 5026767100 | 21350 | 21400 | 21400 | 21350 | 357 |
| 393 | 20241206 | 121400 | 5019138100 | 21400 | 21350 | 21400 | 21350 | 413 |
| 394 | 20241206 | 121300 | 5010320150 | 21350 | 21300 | 21350 | 21300 | 686 |
| 395 | 20241206 | 121200 | 4995691950 | 21300 | 21350 | 21350 | 21200 | 1890 |
| 396 | 20241206 | 121100 | 4955488800 | 21300 | 21350 | 21350 | 21300 | 444 |
| 397 | 20241206 | 121000 | 4946014400 | 21350 | 21400 | 21400 | 21350 | 517 |
| 398 | 20241206 | 120900 | 4934976100 | 21400 | 21350 | 21400 | 21350 | 824 |
| 399 | 20241206 | 120800 | 4917382800 | 21350 | 21350 | 21350 | 21300 | 112 |
| 400 | 20241206 | 120700 | 4914991650 | 21350 | 21350 | 21350 | 21350 | 5 |
| 401 | 20241206 | 120600 | 4914884900 | 21350 | 21300 | 21350 | 21300 | 224 |
| 402 | 20241206 | 120500 | 4910102550 | 21300 | 21300 | 21300 | 21250 | 1284 |
| 403 | 20241206 | 120400 | 4882803350 | 21300 | 21300 | 21300 | 21300 | 346 |
| 404 | 20241206 | 120300 | 4875433550 | 21300 | 21350 | 21350 | 21250 | 1973 |
| 405 | 20241206 | 120200 | 4833394600 | 21350 | 21350 | 21350 | 21350 | 63 |
| 406 | 20241206 | 120100 | 4832049550 | 21350 | 21400 | 21400 | 21350 | 44 |
| 407 | 20241206 | 120000 | 4831110100 | 21350 | 21450 | 21450 | 21350 | 666 |
| 408 | 20241206 | 115900 | 4816883000 | 21400 | 21350 | 21400 | 21350 | 348 |
| 409 | 20241206 | 115800 | 4809444950 | 21350 | 21350 | 21400 | 21350 | 367 |
| 410 | 20241206 | 115700 | 4801609250 | 21350 | 21400 | 21400 | 21350 | 371 |
| 411 | 20241206 | 115600 | 4793679400 | 21400 | 21400 | 21450 | 21400 | 374 |
| 412 | 20241206 | 115500 | 4785675750 | 21400 | 21400 | 21450 | 21400 | 30 |
| 413 | 20241206 | 115400 | 4785033500 | 21400 | 21450 | 21450 | 21400 | 169 |
| 414 | 20241206 | 115300 | 4781416000 | 21400 | 21450 | 21450 | 21400 | 693 |
| 415 | 20241206 | 115200 | 4766551450 | 21400 | 21350 | 21400 | 21350 | 1809 |
| 416 | 20241206 | 115100 | 4727911700 | 21300 | 21400 | 21400 | 21300 | 2270 |
| 417 | 20241206 | 115000 | 4679403400 | 21450 | 21450 | 21450 | 21450 | 499 |
| 418 | 20241206 | 114900 | 4668699850 | 21400 | 21400 | 21450 | 21400 | 180 |
| 419 | 20241206 | 114800 | 4664847500 | 21450 | 21500 | 21500 | 21450 | 545 |
| 420 | 20241206 | 114700 | 4653157000 | 21500 | 21450 | 21500 | 21450 | 101 |
| 421 | 20241206 | 114600 | 4650990500 | 21450 | 21500 | 21500 | 21450 | 51 |
| 422 | 20241206 | 114500 | 4649895500 | 21500 | 21400 | 21500 | 21400 | 1680 |
| 423 | 20241206 | 114400 | 4613860750 | 21400 | 21400 | 21400 | 21400 | 43 |
| 424 | 20241206 | 114300 | 4612940550 | 21450 | 21450 | 21450 | 21400 | 583 |
| 425 | 20241206 | 114200 | 4600437300 | 21500 | 21450 | 21500 | 21400 | 4372 |
| 426 | 20241206 | 114100 | 4506757600 | 21450 | 21450 | 21500 | 21450 | 155 |
| 427 | 20241206 | 114000 | 4503426850 | 21450 | 21500 | 21550 | 21450 | 510 |
| 428 | 20241206 | 113900 | 4492462700 | 21550 | 21500 | 21550 | 21450 | 362 |
| 429 | 20241206 | 113800 | 4484679250 | 21500 | 21500 | 21500 | 21400 | 3470 |
| 430 | 20241206 | 113700 | 4410382600 | 21500 | 21500 | 21500 | 21400 | 615 |
| 431 | 20241206 | 113600 | 4397203450 | 21450 | 21500 | 21500 | 21450 | 1016 |
| 432 | 20241206 | 113500 | 4375407750 | 21500 | 21450 | 21500 | 21450 | 80 |
| 433 | 20241206 | 113400 | 4373687900 | 21500 | 21500 | 21500 | 21500 | 83 |
| 434 | 20241206 | 113300 | 4371903400 | 21500 | 21550 | 21550 | 21500 | 254 |
| 435 | 20241206 | 113200 | 4366433050 | 21550 | 21550 | 21600 | 21500 | 316 |
| 436 | 20241206 | 113100 | 4359623400 | 21550 | 21600 | 21600 | 21550 | 273 |
| 437 | 20241206 | 113000 | 4353731400 | 21550 | 21600 | 21600 | 21550 | 186 |
| 438 | 20241206 | 112900 | 4349723050 | 21550 | 21550 | 21550 | 21550 | 541 |
| 439 | 20241206 | 112800 | 4338064500 | 21550 | 21500 | 21550 | 21500 | 1346 |
| 440 | 20241206 | 112700 | 4309101400 | 21450 | 21450 | 21450 | 21400 | 623 |
| 441 | 20241206 | 112600 | 4295744100 | 21400 | 21450 | 21450 | 21400 | 122 |
| 442 | 20241206 | 112500 | 4293130850 | 21500 | 21450 | 21500 | 21450 | 545 |
| 443 | 20241206 | 112400 | 4281427400 | 21400 | 21450 | 21450 | 21400 | 667 |
| 444 | 20241206 | 112300 | 4267126850 | 21450 | 21500 | 21500 | 21450 | 187 |
| 445 | 20241206 | 112200 | 4263106400 | 21450 | 21450 | 21500 | 21450 | 374 |
| 446 | 20241206 | 112100 | 4255082850 | 21450 | 21450 | 21450 | 21400 | 71 |
| 447 | 20241206 | 112000 | 4253559950 | 21450 | 21450 | 21450 | 21450 | 1358 |
| 448 | 20241206 | 111900 | 4224430850 | 21450 | 21400 | 21450 | 21400 | 1276 |
| 449 | 20241206 | 111800 | 4197120650 | 21400 | 21400 | 21450 | 21350 | 1934 |
| 450 | 20241206 | 111700 | 4155733500 | 21350 | 21300 | 21350 | 21300 | 457 |
| 451 | 20241206 | 111600 | 4145978550 | 21350 | 21350 | 21350 | 21350 | 452 |
| 452 | 20241206 | 111500 | 4136328350 | 21400 | 21400 | 21400 | 21350 | 387 |
| 453 | 20241206 | 111400 | 4128063450 | 21400 | 21350 | 21400 | 21350 | 19 |
| 454 | 20241206 | 111300 | 4127656950 | 21400 | 21350 | 21400 | 21350 | 378 |
| 455 | 20241206 | 111200 | 4119582050 | 21350 | 21300 | 21350 | 21300 | 284 |
| 456 | 20241206 | 111100 | 4113519150 | 21300 | 21400 | 21400 | 21300 | 1204 |
| 457 | 20241206 | 111000 | 4087871300 | 21400 | 21300 | 21400 | 21300 | 833 |
| 458 | 20241206 | 110900 | 4070087950 | 21300 | 21400 | 21400 | 21300 | 674 |
| 459 | 20241206 | 110800 | 4055683300 | 21450 | 21400 | 21450 | 21400 | 247 |
| 460 | 20241206 | 110700 | 4050385950 | 21450 | 21450 | 21450 | 21400 | 1326 |
| 461 | 20241206 | 110600 | 4021943300 | 21400 | 21350 | 21400 | 21300 | 1407 |
| 462 | 20241206 | 110500 | 3991897600 | 21400 | 21350 | 21400 | 21350 | 1522 |
| 463 | 20241206 | 110400 | 3959362100 | 21350 | 21350 | 21350 | 21300 | 453 |
| 464 | 20241206 | 110300 | 3949707550 | 21350 | 21300 | 21350 | 21300 | 280 |
| 465 | 20241206 | 110200 | 3943733000 | 21300 | 21300 | 21400 | 21300 | 3909 |
| 466 | 20241206 | 110100 | 3860313200 | 21300 | 21200 | 21300 | 21200 | 1571 |
| 467 | 20241206 | 110000 | 3826874050 | 21200 | 21200 | 21300 | 21200 | 895 |
| 468 | 20241206 | 105900 | 3807855100 | 21250 | 21250 | 21250 | 21250 | 384 |
| 469 | 20241206 | 105800 | 3799695100 | 21200 | 21250 | 21300 | 21100 | 1570 |
| 470 | 20241206 | 105700 | 3766394100 | 21250 | 21150 | 21300 | 21150 | 4108 |
| 471 | 20241206 | 105600 | 3679309050 | 21150 | 21150 | 21150 | 21100 | 2474 |
| 472 | 20241206 | 105500 | 3627035350 | 21150 | 21200 | 21200 | 21150 | 838 |
| 473 | 20241206 | 105400 | 3609300650 | 21200 | 21200 | 21300 | 21150 | 3301 |
| 474 | 20241206 | 105300 | 3539284100 | 21200 | 21200 | 21250 | 21100 | 2383 |
| 475 | 20241206 | 105200 | 3488881900 | 21200 | 21250 | 21300 | 21200 | 756 |
| 476 | 20241206 | 105100 | 3472847150 | 21200 | 21300 | 21350 | 21200 | 980 |
| 477 | 20241206 | 105000 | 3452004600 | 21350 | 21250 | 21350 | 21200 | 4249 |
| 478 | 20241206 | 104900 | 3361601850 | 21300 | 21300 | 21300 | 21200 | 7687 |
| 479 | 20241206 | 104800 | 3198306600 | 21300 | 21350 | 21400 | 21300 | 2568 |
| 480 | 20241206 | 104700 | 3143479250 | 21350 | 21350 | 21400 | 21350 | 263 |
| 481 | 20241206 | 104600 | 3137860600 | 21400 | 21400 | 21400 | 21350 | 1017 |
| 482 | 20241206 | 104500 | 3116105350 | 21400 | 21350 | 21450 | 21350 | 244 |
| 483 | 20241206 | 104400 | 3110879800 | 21450 | 21450 | 21500 | 21350 | 970 |
| 484 | 20241206 | 104300 | 3090104200 | 21400 | 21400 | 21400 | 21400 | 216 |
| 485 | 20241206 | 104200 | 3085481800 | 21450 | 21400 | 21450 | 21350 | 954 |
| 486 | 20241206 | 104100 | 3065067300 | 21400 | 21450 | 21450 | 21400 | 972 |
| 487 | 20241206 | 104000 | 3044248950 | 21450 | 21500 | 21500 | 21450 | 219 |
| 488 | 20241206 | 103900 | 3039546850 | 21550 | 21550 | 21600 | 21450 | 690 |
| 489 | 20241206 | 103800 | 3024689250 | 21550 | 21550 | 21600 | 21500 | 286 |
| 490 | 20241206 | 103700 | 3018525600 | 21500 | 21600 | 21650 | 21350 | 6630 |
| 491 | 20241206 | 103600 | 2876206900 | 21600 | 21550 | 21650 | 21550 | 1369 |
| 492 | 20241206 | 103500 | 2846668100 | 21600 | 21550 | 21600 | 21550 | 435 |
| 493 | 20241206 | 103400 | 2837293800 | 21550 | 21600 | 21600 | 21550 | 302 |
| 494 | 20241206 | 103300 | 2830785600 | 21600 | 21600 | 21600 | 21550 | 734 |
| 495 | 20241206 | 103200 | 2814932650 | 21650 | 21650 | 21650 | 21600 | 211 |
| 496 | 20241206 | 103100 | 2810369150 | 21600 | 21600 | 21600 | 21600 | 642 |
| 497 | 20241206 | 103000 | 2796501950 | 21600 | 21550 | 21600 | 21550 | 836 |
| 498 | 20241206 | 102900 | 2778476900 | 21550 | 21500 | 21550 | 21500 | 3787 |
| 499 | 20241206 | 102800 | 2697011600 | 21500 | 21600 | 21600 | 21500 | 2350 |
| 500 | 20241206 | 102700 | 2646434350 | 21600 | 21600 | 21650 | 21600 | 1656 |
| 501 | 20241206 | 102600 | 2610657900 | 21600 | 21700 | 21700 | 21550 | 883 |
| 502 | 20241206 | 102500 | 2591566450 | 21650 | 21600 | 21700 | 21600 | 298 |
| 503 | 20241206 | 102400 | 2585108150 | 21700 | 21650 | 21700 | 21550 | 461 |
| 504 | 20241206 | 102300 | 2575121000 | 21650 | 21600 | 21700 | 21600 | 3431 |
| 505 | 20241206 | 102200 | 2500758500 | 21550 | 21650 | 21650 | 21550 | 2994 |
| 506 | 20241206 | 102100 | 2436069550 | 21650 | 21550 | 21650 | 21550 | 1135 |
| 507 | 20241206 | 102000 | 2411591550 | 21550 | 21550 | 21550 | 21500 | 4647 |
| 508 | 20241206 | 101900 | 2311600000 | 21550 | 21550 | 21600 | 21550 | 2291 |
| 509 | 20241206 | 101800 | 2262214800 | 21550 | 21600 | 21650 | 21550 | 1971 |
| 510 | 20241206 | 101700 | 2219627550 | 21650 | 21650 | 21700 | 21600 | 4067 |
| 511 | 20241206 | 101600 | 2131630450 | 21650 | 21650 | 21700 | 21650 | 652 |
| 512 | 20241206 | 101500 | 2117497650 | 21650 | 21700 | 21700 | 21650 | 95 |
| 513 | 20241206 | 101400 | 2115438100 | 21650 | 21700 | 21700 | 21650 | 1024 |
| 514 | 20241206 | 101300 | 2093252800 | 21650 | 21650 | 21700 | 21650 | 98 |
| 515 | 20241206 | 101200 | 2091130900 | 21650 | 21700 | 21750 | 21650 | 544 |
| 516 | 20241206 | 101100 | 2079326100 | 21700 | 21750 | 21750 | 21700 | 149 |
| 517 | 20241206 | 101000 | 2076091650 | 21750 | 21750 | 21750 | 21700 | 57 |
| 518 | 20241206 | 100900 | 2074852500 | 21700 | 21700 | 21750 | 21700 | 245 |
| 519 | 20241206 | 100800 | 2069534950 | 21700 | 21650 | 21700 | 21600 | 1062 |
| 520 | 20241206 | 100700 | 2046579250 | 21650 | 21700 | 21700 | 21650 | 1243 |
| 521 | 20241206 | 100600 | 2019666950 | 21700 | 21750 | 21800 | 21700 | 1324 |
| 522 | 20241206 | 100500 | 1990871250 | 21850 | 21750 | 21850 | 21750 | 2510 |
| 523 | 20241206 | 100400 | 1936162100 | 21800 | 21750 | 21800 | 21750 | 1325 |
| 524 | 20241206 | 100300 | 1907337500 | 21750 | 21700 | 21750 | 21700 | 920 |
| 525 | 20241206 | 100200 | 1887373450 | 21700 | 21650 | 21700 | 21650 | 72 |
| 526 | 20241206 | 100100 | 1885812250 | 21650 | 21700 | 21750 | 21650 | 2463 |
| 527 | 20241206 | 100000 | 1832321650 | 21750 | 21750 | 21750 | 21750 | 178 |
| 528 | 20241206 | 095900 | 1828450150 | 21750 | 21700 | 21800 | 21650 | 951 |
| 529 | 20241206 | 095800 | 1807786450 | 21700 | 21700 | 21700 | 21700 | 449 |
| 530 | 20241206 | 095700 | 1798043150 | 21650 | 21700 | 21700 | 21650 | 1255 |
| 531 | 20241206 | 095600 | 1770843400 | 21750 | 21750 | 21750 | 21700 | 104 |
| 532 | 20241206 | 095500 | 1768583400 | 21750 | 21600 | 21750 | 21600 | 1509 |
| 533 | 20241206 | 095400 | 1735876500 | 21650 | 21600 | 21650 | 21600 | 211 |
| 534 | 20241206 | 095300 | 1731308400 | 21650 | 21600 | 21650 | 21600 | 375 |
| 535 | 20241206 | 095200 | 1723203150 | 21600 | 21650 | 21650 | 21600 | 1471 |
| 536 | 20241206 | 095100 | 1691418150 | 21650 | 21650 | 21700 | 21600 | 164 |
| 537 | 20241206 | 095000 | 1687866150 | 21650 | 21700 | 21700 | 21650 | 1359 |
| 538 | 20241206 | 094900 | 1658441900 | 21700 | 21750 | 21750 | 21700 | 367 |
| 539 | 20241206 | 094800 | 1650475900 | 21700 | 21750 | 21750 | 21700 | 189 |
| 540 | 20241206 | 094700 | 1646371750 | 21750 | 21800 | 21800 | 21750 | 1072 |
| 541 | 20241206 | 094600 | 1623020900 | 21800 | 21750 | 21800 | 21750 | 113 |
| 542 | 20241206 | 094500 | 1620560450 | 21800 | 21800 | 21800 | 21800 | 5 |
| 543 | 20241206 | 094400 | 1620451450 | 21800 | 21850 | 21850 | 21750 | 1101 |
| 544 | 20241206 | 094300 | 1596454800 | 21850 | 21750 | 21850 | 21750 | 1871 |
| 545 | 20241206 | 094200 | 1555604900 | 21750 | 21750 | 21750 | 21700 | 278 |
| 546 | 20241206 | 094100 | 1549560000 | 21750 | 21750 | 21750 | 21700 | 379 |
| 547 | 20241206 | 094000 | 1541320850 | 21750 | 21750 | 21750 | 21700 | 819 |
| 548 | 20241206 | 093900 | 1523514650 | 21750 | 21700 | 21750 | 21700 | 484 |
| 549 | 20241206 | 093800 | 1513003050 | 21700 | 21750 | 21800 | 21700 | 1063 |
| 550 | 20241206 | 093700 | 1489879050 | 21750 | 21600 | 21800 | 21550 | 3919 |
| 551 | 20241206 | 093600 | 1405185650 | 21600 | 21600 | 21650 | 21600 | 1336 |
| 552 | 20241206 | 093500 | 1376327600 | 21600 | 21700 | 21700 | 21600 | 2366 |
| 553 | 20241206 | 093400 | 1325097650 | 21700 | 21650 | 21750 | 21650 | 784 |
| 554 | 20241206 | 093300 | 1308086900 | 21700 | 21650 | 21700 | 21650 | 2840 |
| 555 | 20241206 | 093200 | 1246521850 | 21650 | 21700 | 21700 | 21650 | 2379 |
| 556 | 20241206 | 093100 | 1194970150 | 21700 | 21750 | 21800 | 21700 | 3008 |
| 557 | 20241206 | 093000 | 1129624050 | 21800 | 21750 | 21800 | 21750 | 110 |
| 558 | 20241206 | 092900 | 1127231300 | 21800 | 21850 | 21900 | 21750 | 6740 |
| 559 | 20241206 | 092800 | 980050500 | 21900 | 21850 | 21900 | 21850 | 275 |
| 560 | 20241206 | 092700 | 974030700 | 21900 | 21900 | 21900 | 21850 | 474 |
| 561 | 20241206 | 092600 | 963650150 | 21900 | 21950 | 22000 | 21850 | 2554 |
| 562 | 20241206 | 092500 | 907754450 | 21950 | 21950 | 21950 | 21950 | 171 |
| 563 | 20241206 | 092400 | 904001000 | 21950 | 21950 | 22000 | 21950 | 2332 |
| 564 | 20241206 | 092300 | 852809950 | 21950 | 21950 | 22000 | 21900 | 1182 |
| 565 | 20241206 | 092200 | 826859500 | 21900 | 21850 | 21950 | 21850 | 2377 |
| 566 | 20241206 | 092100 | 774689750 | 21850 | 21900 | 21950 | 21850 | 1337 |
| 567 | 20241206 | 092000 | 745436500 | 21900 | 21900 | 21950 | 21900 | 97 |
| 568 | 20241206 | 091900 | 743311950 | 21950 | 21900 | 21950 | 21900 | 170 |
| 569 | 20241206 | 091800 | 739588600 | 21950 | 21950 | 21950 | 21900 | 1086 |
| 570 | 20241206 | 091700 | 715753950 | 21900 | 21950 | 22000 | 21900 | 1107 |
| 571 | 20241206 | 091600 | 691458100 | 21950 | 21850 | 21950 | 21850 | 2957 |
| 572 | 20241206 | 091500 | 626780200 | 21850 | 21850 | 21900 | 21850 | 289 |
| 573 | 20241206 | 091400 | 620462850 | 21850 | 21950 | 21950 | 21850 | 867 |
| 574 | 20241206 | 091300 | 601434400 | 21950 | 21850 | 22000 | 21850 | 286 |
| 575 | 20241206 | 091200 | 595164550 | 21850 | 21900 | 22000 | 21850 | 1292 |
| 576 | 20241206 | 091100 | 566873100 | 21900 | 21950 | 21950 | 21900 | 4056 |
| 577 | 20241206 | 091000 | 477957200 | 22000 | 21950 | 22000 | 21950 | 764 |
| 578 | 20241206 | 090900 | 461160400 | 21950 | 21950 | 22000 | 21950 | 1289 |
| 579 | 20241206 | 090800 | 432866600 | 22000 | 22000 | 22000 | 22000 | 380 |
| 580 | 20241206 | 090700 | 424506600 | 22000 | 22000 | 22000 | 21900 | 2146 |
| 581 | 20241206 | 090600 | 377453300 | 22000 | 22050 | 22050 | 21950 | 1373 |
| 582 | 20241206 | 090500 | 347205000 | 22000 | 21800 | 22000 | 21800 | 3106 |
| 583 | 20241206 | 090400 | 279074450 | 21800 | 21800 | 21850 | 21750 | 747 |
| 584 | 20241206 | 090300 | 262787800 | 21800 | 21850 | 21850 | 21750 | 623 |
| 585 | 20241206 | 090200 | 249194350 | 21850 | 21850 | 21900 | 21850 | 3301 |
| 586 | 20241206 | 090100 | 176927300 | 21900 | 21900 | 21900 | 21800 | 2330 |
| 587 | 20241206 | 090000 | 126014400 | 21900 | 22100 | 22100 | 21900 | 5727 |