31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 3 | 20241209 | 184400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20241209 | 184300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20241209 | 184200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20241209 | 184100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20241209 | 184000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20241209 | 183900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20241209 | 183800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20241209 | 183700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20241209 | 183600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20241209 | 183500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20241209 | 183400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20241209 | 183300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20241209 | 183200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20241209 | 183100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20241209 | 183000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20241209 | 182900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20241209 | 182800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20241209 | 182700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20241209 | 182600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20241209 | 182500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20241209 | 182400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20241209 | 182300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20241209 | 182200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20241209 | 182100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20241209 | 182000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20241209 | 181900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20241209 | 181800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20241209 | 181700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20241209 | 181600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20241209 | 181500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 33 | 20241209 | 181400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20241209 | 181300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20241209 | 181200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20241209 | 181100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20241209 | 181000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20241209 | 180900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20241209 | 180800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20241209 | 180700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20241209 | 180600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20241209 | 180500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20241209 | 180400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20241209 | 180300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20241209 | 180200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20241209 | 180100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20241209 | 180000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20241209 | 175900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20241209 | 175800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20241209 | 175700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20241209 | 175600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20241209 | 175500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20241209 | 175400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20241209 | 175300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20241209 | 175200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20241209 | 175100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20241209 | 175000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20241209 | 174900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20241209 | 174800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20241209 | 174700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20241209 | 174600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20241209 | 174500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 63 | 20241209 | 174400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20241209 | 174300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20241209 | 174200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20241209 | 174100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20241209 | 174000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20241209 | 173900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20241209 | 173800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20241209 | 173700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20241209 | 173600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20241209 | 173500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20241209 | 173400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20241209 | 173300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20241209 | 173200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20241209 | 173100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20241209 | 173000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20241209 | 172900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20241209 | 172800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20241209 | 172700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20241209 | 172600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20241209 | 172500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20241209 | 172400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20241209 | 172300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20241209 | 172200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20241209 | 172100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20241209 | 172000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20241209 | 171900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20241209 | 171800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20241209 | 171700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20241209 | 171600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20241209 | 171500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 93 | 20241209 | 171400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20241209 | 171300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20241209 | 171200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20241209 | 171100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20241209 | 171000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20241209 | 170900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20241209 | 170800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20241209 | 170700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20241209 | 170600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20241209 | 170500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20241209 | 170400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20241209 | 170300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20241209 | 170200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20241209 | 170100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20241209 | 170000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20241209 | 165900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20241209 | 165800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20241209 | 165700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20241209 | 165600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20241209 | 165500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20241209 | 165400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20241209 | 165300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20241209 | 165200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20241209 | 165100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20241209 | 165000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20241209 | 164900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20241209 | 164800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20241209 | 164700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20241209 | 164600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20241209 | 164500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 123 | 20241209 | 164400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20241209 | 164300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20241209 | 164200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20241209 | 164100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20241209 | 164000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20241209 | 163900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20241209 | 163800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20241209 | 163700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20241209 | 163600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20241209 | 163500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20241209 | 163400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20241209 | 163300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20241209 | 163200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20241209 | 163100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20241209 | 163000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20241209 | 162900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20241209 | 162800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20241209 | 162700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20241209 | 162600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20241209 | 162500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20241209 | 162400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20241209 | 162300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20241209 | 162200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20241209 | 162100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20241209 | 162000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20241209 | 161900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20241209 | 161800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20241209 | 161700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20241209 | 161600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20241209 | 161500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 153 | 20241209 | 161400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20241209 | 161300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20241209 | 161200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20241209 | 161100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20241209 | 161000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20241209 | 160900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20241209 | 160800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20241209 | 160700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20241209 | 160600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20241209 | 160500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20241209 | 160400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20241209 | 160300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20241209 | 160200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20241209 | 160100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20241209 | 160000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20241209 | 155900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20241209 | 155800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20241209 | 155700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20241209 | 155600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20241209 | 155500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20241209 | 155400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20241209 | 155300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20241209 | 155200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20241209 | 155100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20241209 | 155000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20241209 | 154900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20241209 | 154800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20241209 | 154700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20241209 | 154600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20241209 | 154500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 183 | 20241209 | 154400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20241209 | 154300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20241209 | 154200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20241209 | 154100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20241209 | 154000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20241209 | 153900 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20241209 | 153800 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20241209 | 153700 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20241209 | 153600 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20241209 | 153500 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20241209 | 153400 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20241209 | 153300 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20241209 | 153200 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20241209 | 153100 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20241209 | 153000 | 6791425000 | 20400 | 20400 | 20400 | 20400 | 7482 |
| 198 | 20241209 | 152900 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 199 | 20241209 | 152800 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 200 | 20241209 | 152700 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 201 | 20241209 | 152600 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 202 | 20241209 | 152500 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 203 | 20241209 | 152400 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 204 | 20241209 | 152300 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 205 | 20241209 | 152200 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 206 | 20241209 | 152100 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 207 | 20241209 | 152000 | 6638792200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 208 | 20241209 | 151900 | 6638792200 | 20350 | 20350 | 20400 | 20300 | 380 |
| 209 | 20241209 | 151800 | 6631069550 | 20350 | 20400 | 20400 | 20300 | 413 |
| 210 | 20241209 | 151700 | 6622660400 | 20400 | 20300 | 20400 | 20250 | 1380 |
| 211 | 20241209 | 151600 | 6594602600 | 20350 | 20350 | 20400 | 20300 | 2705 |
| 212 | 20241209 | 151500 | 6539560700 | 20350 | 20400 | 20400 | 20300 | 3863 |
| 213 | 20241209 | 151400 | 6461091900 | 20400 | 20350 | 20400 | 20350 | 584 |
| 214 | 20241209 | 151300 | 6449203800 | 20350 | 20450 | 20450 | 20350 | 561 |
| 215 | 20241209 | 151200 | 6437785400 | 20350 | 20450 | 20500 | 20350 | 878 |
| 216 | 20241209 | 151100 | 6419860100 | 20450 | 20450 | 20500 | 20350 | 1952 |
| 217 | 20241209 | 151000 | 6380061600 | 20450 | 20450 | 20450 | 20350 | 1197 |
| 218 | 20241209 | 150900 | 6355654150 | 20450 | 20450 | 20450 | 20350 | 734 |
| 219 | 20241209 | 150800 | 6340678950 | 20450 | 20500 | 20500 | 20400 | 509 |
| 220 | 20241209 | 150700 | 6330288550 | 20500 | 20450 | 20500 | 20400 | 763 |
| 221 | 20241209 | 150600 | 6314697000 | 20500 | 20500 | 20550 | 20400 | 995 |
| 222 | 20241209 | 150500 | 6294342050 | 20500 | 20500 | 20550 | 20400 | 840 |
| 223 | 20241209 | 150400 | 6277188950 | 20500 | 20450 | 20500 | 20400 | 670 |
| 224 | 20241209 | 150300 | 6263481550 | 20400 | 20450 | 20500 | 20400 | 544 |
| 225 | 20241209 | 150200 | 6252353300 | 20500 | 20550 | 20550 | 20500 | 809 |
| 226 | 20241209 | 150100 | 6235744800 | 20500 | 20500 | 20550 | 20400 | 960 |
| 227 | 20241209 | 150000 | 6216075850 | 20550 | 20450 | 20550 | 20400 | 430 |
| 228 | 20241209 | 145900 | 6207266500 | 20500 | 20450 | 20500 | 20400 | 366 |
| 229 | 20241209 | 145800 | 6199781150 | 20450 | 20500 | 20550 | 20400 | 1151 |
| 230 | 20241209 | 145700 | 6176255250 | 20500 | 20450 | 20500 | 20400 | 1339 |
| 231 | 20241209 | 145600 | 6148869700 | 20450 | 20450 | 20500 | 20450 | 325 |
| 232 | 20241209 | 145500 | 6142215800 | 20450 | 20500 | 20550 | 20400 | 501 |
| 233 | 20241209 | 145400 | 6131956000 | 20550 | 20550 | 20550 | 20350 | 1039 |
| 234 | 20241209 | 145300 | 6110753700 | 20500 | 20400 | 20500 | 20300 | 2894 |
| 235 | 20241209 | 145200 | 6051534350 | 20450 | 20400 | 20450 | 20400 | 547 |
| 236 | 20241209 | 145100 | 6040369900 | 20400 | 20400 | 20450 | 20300 | 2074 |
| 237 | 20241209 | 145000 | 5998132950 | 20400 | 20400 | 20500 | 20350 | 1352 |
| 238 | 20241209 | 144900 | 5970498050 | 20450 | 20400 | 20450 | 20350 | 3109 |
| 239 | 20241209 | 144800 | 5907105500 | 20450 | 20400 | 20450 | 20350 | 493 |
| 240 | 20241209 | 144700 | 5897057500 | 20450 | 20500 | 20500 | 20350 | 1276 |
| 241 | 20241209 | 144600 | 5871015150 | 20450 | 20500 | 20500 | 20450 | 326 |
| 242 | 20241209 | 144500 | 5864341050 | 20500 | 20500 | 20500 | 20400 | 441 |
| 243 | 20241209 | 144400 | 5855315400 | 20500 | 20550 | 20550 | 20400 | 1646 |
| 244 | 20241209 | 144300 | 5821584600 | 20500 | 20450 | 20550 | 20400 | 780 |
| 245 | 20241209 | 144200 | 5805646750 | 20500 | 20550 | 20600 | 20450 | 427 |
| 246 | 20241209 | 144100 | 5796886050 | 20600 | 20550 | 20600 | 20550 | 556 |
| 247 | 20241209 | 144000 | 5785453300 | 20600 | 20550 | 20600 | 20500 | 792 |
| 248 | 20241209 | 143900 | 5769191350 | 20550 | 20500 | 20600 | 20400 | 11010 |
| 249 | 20241209 | 143800 | 5544142200 | 20500 | 20500 | 20550 | 20450 | 850 |
| 250 | 20241209 | 143700 | 5526724100 | 20500 | 20550 | 20550 | 20450 | 714 |
| 251 | 20241209 | 143600 | 5512087200 | 20600 | 20550 | 20650 | 20550 | 393 |
| 252 | 20241209 | 143500 | 5504007650 | 20650 | 20550 | 20650 | 20550 | 433 |
| 253 | 20241209 | 143400 | 5495098200 | 20600 | 20600 | 20600 | 20550 | 1023 |
| 254 | 20241209 | 143300 | 5474044950 | 20600 | 20500 | 20600 | 20500 | 205 |
| 255 | 20241209 | 143200 | 5469837300 | 20550 | 20650 | 20650 | 20500 | 1397 |
| 256 | 20241209 | 143100 | 5441125100 | 20600 | 20600 | 20650 | 20600 | 292 |
| 257 | 20241209 | 143000 | 5435108200 | 20650 | 20600 | 20650 | 20600 | 479 |
| 258 | 20241209 | 142900 | 5425240100 | 20600 | 20600 | 20650 | 20600 | 277 |
| 259 | 20241209 | 142800 | 5419526250 | 20600 | 20600 | 20650 | 20600 | 253 |
| 260 | 20241209 | 142700 | 5414312800 | 20600 | 20650 | 20650 | 20600 | 289 |
| 261 | 20241209 | 142600 | 5408359250 | 20650 | 20600 | 20650 | 20600 | 167 |
| 262 | 20241209 | 142500 | 5404910800 | 20600 | 20600 | 20650 | 20600 | 243 |
| 263 | 20241209 | 142400 | 5399904950 | 20600 | 20600 | 20650 | 20600 | 562 |
| 264 | 20241209 | 142300 | 5388327300 | 20600 | 20600 | 20650 | 20550 | 528 |
| 265 | 20241209 | 142200 | 5377445400 | 20650 | 20600 | 20650 | 20600 | 114 |
| 266 | 20241209 | 142100 | 5375095350 | 20600 | 20600 | 20650 | 20600 | 252 |
| 267 | 20241209 | 142000 | 5369904100 | 20650 | 20650 | 20650 | 20600 | 548 |
| 268 | 20241209 | 141900 | 5358588100 | 20600 | 20650 | 20650 | 20600 | 544 |
| 269 | 20241209 | 141800 | 5347360300 | 20650 | 20700 | 20700 | 20650 | 1035 |
| 270 | 20241209 | 141700 | 5325985950 | 20650 | 20600 | 20700 | 20600 | 528 |
| 271 | 20241209 | 141600 | 5315084200 | 20600 | 20650 | 20650 | 20600 | 445 |
| 272 | 20241209 | 141500 | 5305908550 | 20650 | 20650 | 20650 | 20600 | 425 |
| 273 | 20241209 | 141400 | 5297137600 | 20650 | 20700 | 20700 | 20600 | 147 |
| 274 | 20241209 | 141300 | 5294103100 | 20600 | 20650 | 20700 | 20600 | 369 |
| 275 | 20241209 | 141200 | 5286489100 | 20600 | 20650 | 20700 | 20600 | 752 |
| 276 | 20241209 | 141100 | 5270977800 | 20650 | 20600 | 20700 | 20600 | 343 |
| 277 | 20241209 | 141000 | 5263894700 | 20650 | 20650 | 20650 | 20600 | 194 |
| 278 | 20241209 | 140900 | 5259894050 | 20650 | 20650 | 20650 | 20650 | 50 |
| 279 | 20241209 | 140800 | 5258861550 | 20650 | 20600 | 20650 | 20550 | 1475 |
| 280 | 20241209 | 140700 | 5228424750 | 20650 | 20650 | 20650 | 20600 | 227 |
| 281 | 20241209 | 140600 | 5223740250 | 20600 | 20600 | 20650 | 20550 | 468 |
| 282 | 20241209 | 140500 | 5214102250 | 20600 | 20650 | 20650 | 20600 | 279 |
| 283 | 20241209 | 140400 | 5208350600 | 20650 | 20650 | 20650 | 20600 | 278 |
| 284 | 20241209 | 140300 | 5202615850 | 20650 | 20650 | 20650 | 20600 | 389 |
| 285 | 20241209 | 140200 | 5194583500 | 20550 | 20650 | 20650 | 20550 | 151 |
| 286 | 20241209 | 140100 | 5191478250 | 20650 | 20650 | 20650 | 20600 | 1089 |
| 287 | 20241209 | 140000 | 5168990450 | 20650 | 20650 | 20650 | 20550 | 199 |
| 288 | 20241209 | 135900 | 5164890900 | 20650 | 20650 | 20650 | 20600 | 129 |
| 289 | 20241209 | 135800 | 5162229550 | 20650 | 20650 | 20650 | 20550 | 271 |
| 290 | 20241209 | 135700 | 5156648700 | 20650 | 20650 | 20650 | 20600 | 167 |
| 291 | 20241209 | 135600 | 5153200650 | 20600 | 20700 | 20700 | 20550 | 3755 |
| 292 | 20241209 | 135500 | 5075692200 | 20700 | 20700 | 20700 | 20650 | 322 |
| 293 | 20241209 | 135400 | 5069027850 | 20700 | 20700 | 20700 | 20650 | 227 |
| 294 | 20241209 | 135300 | 5064335200 | 20700 | 20600 | 20700 | 20600 | 3430 |
| 295 | 20241209 | 135200 | 4993598050 | 20550 | 20550 | 20600 | 20500 | 512 |
| 296 | 20241209 | 135100 | 4983070500 | 20500 | 20550 | 20550 | 20500 | 240 |
| 297 | 20241209 | 135000 | 4978140700 | 20550 | 20550 | 20600 | 20550 | 259 |
| 298 | 20241209 | 134900 | 4972813400 | 20550 | 20600 | 20600 | 20550 | 708 |
| 299 | 20241209 | 134800 | 4958248950 | 20550 | 20550 | 20600 | 20550 | 193 |
| 300 | 20241209 | 134700 | 4954279600 | 20550 | 20600 | 20600 | 20550 | 600 |
| 301 | 20241209 | 134600 | 4941949150 | 20550 | 20550 | 20550 | 20550 | 276 |
| 302 | 20241209 | 134500 | 4936277350 | 20550 | 20500 | 20550 | 20450 | 651 |
| 303 | 20241209 | 134400 | 4922929600 | 20500 | 20600 | 20600 | 20500 | 313 |
| 304 | 20241209 | 134300 | 4916495900 | 20550 | 20550 | 20600 | 20550 | 493 |
| 305 | 20241209 | 134200 | 4906363850 | 20600 | 20450 | 20600 | 20450 | 920 |
| 306 | 20241209 | 134100 | 4887454700 | 20450 | 20600 | 20600 | 20450 | 326 |
| 307 | 20241209 | 134000 | 4880764900 | 20600 | 20550 | 20600 | 20550 | 199 |
| 308 | 20241209 | 133900 | 4876674600 | 20550 | 20500 | 20550 | 20500 | 118 |
| 309 | 20241209 | 133800 | 4874255550 | 20550 | 20450 | 20550 | 20450 | 347 |
| 310 | 20241209 | 133700 | 4867140900 | 20450 | 20500 | 20550 | 20450 | 624 |
| 311 | 20241209 | 133600 | 4854327050 | 20500 | 20550 | 20550 | 20400 | 2154 |
| 312 | 20241209 | 133500 | 4810272200 | 20550 | 20550 | 20600 | 20550 | 193 |
| 313 | 20241209 | 133400 | 4806306000 | 20550 | 20550 | 20550 | 20550 | 50 |
| 314 | 20241209 | 133300 | 4805278500 | 20550 | 20600 | 20600 | 20550 | 264 |
| 315 | 20241209 | 133200 | 4799850950 | 20600 | 20550 | 20600 | 20550 | 41 |
| 316 | 20241209 | 133100 | 4799008350 | 20550 | 20550 | 20650 | 20550 | 339 |
| 317 | 20241209 | 133000 | 4792030700 | 20600 | 20550 | 20600 | 20550 | 322 |
| 318 | 20241209 | 132900 | 4785402750 | 20600 | 20550 | 20600 | 20550 | 50 |
| 319 | 20241209 | 132800 | 4784372800 | 20550 | 20600 | 20650 | 20550 | 309 |
| 320 | 20241209 | 132700 | 4778000150 | 20650 | 20600 | 20650 | 20600 | 584 |
| 321 | 20241209 | 132600 | 4765968100 | 20600 | 20550 | 20600 | 20550 | 129 |
| 322 | 20241209 | 132500 | 4763316000 | 20550 | 20600 | 20650 | 20550 | 502 |
| 323 | 20241209 | 132400 | 4752981100 | 20600 | 20600 | 20600 | 20550 | 169 |
| 324 | 20241209 | 132300 | 4749506300 | 20600 | 20600 | 20600 | 20600 | 74 |
| 325 | 20241209 | 132200 | 4747981900 | 20550 | 20550 | 20600 | 20550 | 324 |
| 326 | 20241209 | 132100 | 4741322100 | 20600 | 20550 | 20650 | 20550 | 1708 |
| 327 | 20241209 | 132000 | 4706094200 | 20500 | 20600 | 20600 | 20500 | 276 |
| 328 | 20241209 | 131900 | 4700422000 | 20600 | 20600 | 20600 | 20600 | 185 |
| 329 | 20241209 | 131800 | 4696611000 | 20600 | 20550 | 20600 | 20550 | 596 |
| 330 | 20241209 | 131700 | 4684344450 | 20550 | 20500 | 20600 | 20500 | 1694 |
| 331 | 20241209 | 131600 | 4649530800 | 20550 | 20600 | 20600 | 20450 | 1473 |
| 332 | 20241209 | 131500 | 4619274900 | 20600 | 20600 | 20650 | 20550 | 598 |
| 333 | 20241209 | 131400 | 4606951500 | 20600 | 20600 | 20650 | 20550 | 567 |
| 334 | 20241209 | 131300 | 4595275450 | 20550 | 20600 | 20600 | 20550 | 154 |
| 335 | 20241209 | 131200 | 4592104250 | 20500 | 20600 | 20600 | 20500 | 1361 |
| 336 | 20241209 | 131100 | 4564089200 | 20600 | 20600 | 20600 | 20550 | 693 |
| 337 | 20241209 | 131000 | 4549815000 | 20500 | 20550 | 20600 | 20500 | 371 |
| 338 | 20241209 | 130900 | 4542190450 | 20550 | 20600 | 20600 | 20200 | 20805 |
| 339 | 20241209 | 130800 | 4117114600 | 20600 | 20650 | 20650 | 20600 | 20508 |
| 340 | 20241209 | 130700 | 3693633700 | 20600 | 20600 | 20650 | 20600 | 1274 |
| 341 | 20241209 | 130600 | 3667388750 | 20600 | 20650 | 20650 | 20600 | 269 |
| 342 | 20241209 | 130500 | 3661834450 | 20600 | 20600 | 20650 | 20600 | 919 |
| 343 | 20241209 | 130400 | 3642901450 | 20600 | 20650 | 20650 | 20600 | 1045 |
| 344 | 20241209 | 130300 | 3621372850 | 20650 | 20650 | 20650 | 20600 | 742 |
| 345 | 20241209 | 130200 | 3606081200 | 20650 | 20650 | 20650 | 20600 | 184 |
| 346 | 20241209 | 130100 | 3602281650 | 20600 | 20700 | 20700 | 20600 | 1947 |
| 347 | 20241209 | 130000 | 3562098150 | 20700 | 20650 | 20700 | 20650 | 211 |
| 348 | 20241209 | 125900 | 3557733500 | 20700 | 20650 | 20700 | 20650 | 237 |
| 349 | 20241209 | 125800 | 3552837850 | 20650 | 20700 | 20700 | 20650 | 233 |
| 350 | 20241209 | 125700 | 3548015250 | 20700 | 20700 | 20700 | 20650 | 376 |
| 351 | 20241209 | 125600 | 3540242500 | 20700 | 20600 | 20700 | 20600 | 607 |
| 352 | 20241209 | 125500 | 3527704900 | 20600 | 20600 | 20700 | 20600 | 171 |
| 353 | 20241209 | 125400 | 3524174650 | 20600 | 20700 | 20700 | 20600 | 855 |
| 354 | 20241209 | 125300 | 3506507800 | 20650 | 20650 | 20650 | 20650 | 549 |
| 355 | 20241209 | 125200 | 3495170950 | 20650 | 20700 | 20700 | 20650 | 4 |
| 356 | 20241209 | 125100 | 3495088300 | 20700 | 20700 | 20700 | 20650 | 1315 |
| 357 | 20241209 | 125000 | 3467930250 | 20650 | 20650 | 20700 | 20650 | 78 |
| 358 | 20241209 | 124900 | 3466319500 | 20650 | 20700 | 20700 | 20650 | 140 |
| 359 | 20241209 | 124800 | 3463426800 | 20700 | 20650 | 20700 | 20650 | 183 |
| 360 | 20241209 | 124700 | 3459640950 | 20650 | 20650 | 20650 | 20650 | 420 |
| 361 | 20241209 | 124600 | 3450967950 | 20700 | 20650 | 20700 | 20650 | 138 |
| 362 | 20241209 | 124500 | 3448116650 | 20700 | 20600 | 20700 | 20600 | 21 |
| 363 | 20241209 | 124400 | 3447683000 | 20650 | 20700 | 20700 | 20600 | 367 |
| 364 | 20241209 | 124300 | 3440103800 | 20650 | 20650 | 20700 | 20650 | 905 |
| 365 | 20241209 | 124200 | 3421380200 | 20650 | 20650 | 20700 | 20650 | 587 |
| 366 | 20241209 | 124100 | 3409251800 | 20700 | 20700 | 20700 | 20700 | 161 |
| 367 | 20241209 | 124000 | 3405919100 | 20700 | 20650 | 20700 | 20650 | 156 |
| 368 | 20241209 | 123900 | 3402697250 | 20650 | 20650 | 20650 | 20650 | 254 |
| 369 | 20241209 | 123800 | 3397452150 | 20600 | 20650 | 20700 | 20600 | 1348 |
| 370 | 20241209 | 123700 | 3369664800 | 20600 | 20600 | 20600 | 20600 | 352 |
| 371 | 20241209 | 123600 | 3362413600 | 20600 | 20700 | 20700 | 20600 | 579 |
| 372 | 20241209 | 123500 | 3350446800 | 20700 | 20650 | 20700 | 20650 | 2434 |
| 373 | 20241209 | 123400 | 3300182450 | 20650 | 20650 | 20700 | 20650 | 228 |
| 374 | 20241209 | 123300 | 3295474200 | 20650 | 20650 | 20700 | 20650 | 164 |
| 375 | 20241209 | 123200 | 3292079600 | 20700 | 20650 | 20700 | 20650 | 134 |
| 376 | 20241209 | 123100 | 3289311850 | 20700 | 20650 | 20700 | 20650 | 196 |
| 377 | 20241209 | 123000 | 3285264200 | 20650 | 20700 | 20700 | 20650 | 345 |
| 378 | 20241209 | 122900 | 3278130750 | 20650 | 20700 | 20700 | 20650 | 121 |
| 379 | 20241209 | 122800 | 3275632000 | 20650 | 20650 | 20650 | 20600 | 1472 |
| 380 | 20241209 | 122700 | 3245290200 | 20650 | 20600 | 20650 | 20600 | 218 |
| 381 | 20241209 | 122600 | 3240789500 | 20600 | 20600 | 20600 | 20600 | 165 |
| 382 | 20241209 | 122500 | 3237390500 | 20650 | 20600 | 20650 | 20600 | 45 |
| 383 | 20241209 | 122400 | 3236461400 | 20600 | 20600 | 20650 | 20600 | 136 |
| 384 | 20241209 | 122300 | 3233659700 | 20650 | 20600 | 20650 | 20600 | 110 |
| 385 | 20241209 | 122200 | 3231393400 | 20600 | 20650 | 20650 | 20600 | 846 |
| 386 | 20241209 | 122100 | 3213926050 | 20700 | 20700 | 20700 | 20650 | 782 |
| 387 | 20241209 | 122000 | 3197744550 | 20700 | 20750 | 20750 | 20700 | 60 |
| 388 | 20241209 | 121900 | 3196499800 | 20700 | 20700 | 20700 | 20700 | 539 |
| 389 | 20241209 | 121800 | 3185342500 | 20750 | 20700 | 20750 | 20700 | 14 |
| 390 | 20241209 | 121700 | 3185052600 | 20700 | 20700 | 20750 | 20700 | 187 |
| 391 | 20241209 | 121600 | 3181179500 | 20750 | 20700 | 20750 | 20700 | 114 |
| 392 | 20241209 | 121500 | 3178818700 | 20700 | 20750 | 20750 | 20700 | 1127 |
| 393 | 20241209 | 121400 | 3155439200 | 20750 | 20750 | 20750 | 20750 | 20 |
| 394 | 20241209 | 121300 | 3155024200 | 20800 | 20750 | 20800 | 20700 | 163 |
| 395 | 20241209 | 121200 | 3151647100 | 20750 | 20800 | 20800 | 20750 | 551 |
| 396 | 20241209 | 121100 | 3140209350 | 20750 | 20750 | 20750 | 20700 | 772 |
| 397 | 20241209 | 121000 | 3124193950 | 20750 | 20750 | 20800 | 20750 | 31 |
| 398 | 20241209 | 120900 | 3123549950 | 20800 | 20750 | 20800 | 20750 | 173 |
| 399 | 20241209 | 120800 | 3119960100 | 20750 | 20700 | 20750 | 20700 | 861 |
| 400 | 20241209 | 120700 | 3102096350 | 20700 | 20750 | 20750 | 20700 | 441 |
| 401 | 20241209 | 120600 | 3092959400 | 20750 | 20700 | 20750 | 20700 | 264 |
| 402 | 20241209 | 120500 | 3087493650 | 20750 | 20750 | 20750 | 20700 | 166 |
| 403 | 20241209 | 120400 | 3084054900 | 20750 | 20750 | 20750 | 20750 | 206 |
| 404 | 20241209 | 120300 | 3079780400 | 20700 | 20750 | 20800 | 20700 | 1181 |
| 405 | 20241209 | 120200 | 3055330250 | 20700 | 20700 | 20700 | 20700 | 116 |
| 406 | 20241209 | 120100 | 3052929050 | 20700 | 20750 | 20800 | 20700 | 22 |
| 407 | 20241209 | 120000 | 3052472850 | 20750 | 20700 | 20750 | 20700 | 543 |
| 408 | 20241209 | 115900 | 3041218700 | 20700 | 20700 | 20700 | 20700 | 10 |
| 409 | 20241209 | 115800 | 3041011700 | 20750 | 20750 | 20750 | 20700 | 349 |
| 410 | 20241209 | 115700 | 3033775200 | 20750 | 20750 | 20750 | 20700 | 81 |
| 411 | 20241209 | 115600 | 3032095350 | 20750 | 20700 | 20750 | 20700 | 433 |
| 412 | 20241209 | 115500 | 3023116300 | 20700 | 20750 | 20750 | 20700 | 196 |
| 413 | 20241209 | 115400 | 3019049350 | 20750 | 20700 | 20750 | 20700 | 437 |
| 414 | 20241209 | 115300 | 3010003400 | 20700 | 20700 | 20700 | 20600 | 551 |
| 415 | 20241209 | 115200 | 2998621000 | 20650 | 20650 | 20650 | 20650 | 129 |
| 416 | 20241209 | 115100 | 2995957150 | 20650 | 20700 | 20700 | 20650 | 448 |
| 417 | 20241209 | 115000 | 2986696650 | 20700 | 20650 | 20750 | 20650 | 1256 |
| 418 | 20241209 | 114900 | 2960757450 | 20700 | 20700 | 20750 | 20650 | 819 |
| 419 | 20241209 | 114800 | 2943812650 | 20700 | 20700 | 20700 | 20650 | 326 |
| 420 | 20241209 | 114700 | 2937071400 | 20700 | 20700 | 20700 | 20650 | 206 |
| 421 | 20241209 | 114600 | 2932814750 | 20700 | 20700 | 20700 | 20650 | 312 |
| 422 | 20241209 | 114500 | 2926364700 | 20700 | 20700 | 20750 | 20700 | 263 |
| 423 | 20241209 | 114400 | 2920920500 | 20700 | 20700 | 20750 | 20700 | 1007 |
| 424 | 20241209 | 114300 | 2900054350 | 20700 | 20750 | 20750 | 20700 | 209 |
| 425 | 20241209 | 114200 | 2895718100 | 20700 | 20700 | 20750 | 20700 | 556 |
| 426 | 20241209 | 114100 | 2884199850 | 20700 | 20700 | 20750 | 20700 | 174 |
| 427 | 20241209 | 114000 | 2880591900 | 20700 | 20750 | 20750 | 20700 | 251 |
| 428 | 20241209 | 113900 | 2875388900 | 20750 | 20700 | 20750 | 20700 | 582 |
| 429 | 20241209 | 113800 | 2863317650 | 20700 | 20750 | 20750 | 20700 | 498 |
| 430 | 20241209 | 113700 | 2852999950 | 20750 | 20750 | 20750 | 20700 | 270 |
| 431 | 20241209 | 113600 | 2847402700 | 20700 | 20750 | 20750 | 20700 | 1265 |
| 432 | 20241209 | 113500 | 2821214950 | 20700 | 20700 | 20800 | 20700 | 585 |
| 433 | 20241209 | 113400 | 2809088050 | 20750 | 20750 | 20750 | 20750 | 712 |
| 434 | 20241209 | 113300 | 2794314050 | 20800 | 20750 | 20800 | 20750 | 130 |
| 435 | 20241209 | 113200 | 2791616500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 436 | 20241209 | 113100 | 2791616500 | 20750 | 20750 | 20800 | 20750 | 220 |
| 437 | 20241209 | 113000 | 2787051350 | 20800 | 20750 | 20800 | 20750 | 218 |
| 438 | 20241209 | 112900 | 2782527800 | 20800 | 20750 | 20800 | 20750 | 179 |
| 439 | 20241209 | 112800 | 2778813500 | 20800 | 20800 | 20800 | 20750 | 176 |
| 440 | 20241209 | 112700 | 2775159850 | 20750 | 20750 | 20750 | 20700 | 611 |
| 441 | 20241209 | 112600 | 2762487300 | 20700 | 20750 | 20750 | 20700 | 1328 |
| 442 | 20241209 | 112500 | 2734986300 | 20750 | 20700 | 20750 | 20700 | 291 |
| 443 | 20241209 | 112400 | 2728954900 | 20750 | 20750 | 20750 | 20700 | 383 |
| 444 | 20241209 | 112300 | 2721020150 | 20750 | 20750 | 20750 | 20750 | 2865 |
| 445 | 20241209 | 112200 | 2661571400 | 20750 | 20750 | 20800 | 20750 | 219 |
| 446 | 20241209 | 112100 | 2657021700 | 20750 | 20750 | 20800 | 20750 | 547 |
| 447 | 20241209 | 112000 | 2645671300 | 20750 | 20800 | 20800 | 20750 | 149 |
| 448 | 20241209 | 111900 | 2642572250 | 20800 | 20800 | 20800 | 20800 | 400 |
| 449 | 20241209 | 111800 | 2634252250 | 20800 | 20750 | 20800 | 20750 | 436 |
| 450 | 20241209 | 111700 | 2625188650 | 20750 | 20800 | 20800 | 20750 | 265 |
| 451 | 20241209 | 111600 | 2619676700 | 20850 | 20800 | 20850 | 20800 | 259 |
| 452 | 20241209 | 111500 | 2614289450 | 20850 | 20800 | 20850 | 20800 | 70 |
| 453 | 20241209 | 111400 | 2612833250 | 20750 | 20800 | 20850 | 20750 | 689 |
| 454 | 20241209 | 111300 | 2598507300 | 20800 | 20800 | 20800 | 20750 | 277 |
| 455 | 20241209 | 111200 | 2592745800 | 20750 | 20800 | 20800 | 20750 | 1363 |
| 456 | 20241209 | 111100 | 2564400750 | 20800 | 20800 | 20800 | 20800 | 132 |
| 457 | 20241209 | 111000 | 2561655150 | 20850 | 20850 | 20850 | 20800 | 410 |
| 458 | 20241209 | 110900 | 2553112450 | 20850 | 20850 | 20850 | 20800 | 156 |
| 459 | 20241209 | 110800 | 2549861850 | 20800 | 20850 | 20900 | 20800 | 897 |
| 460 | 20241209 | 110700 | 2531192300 | 20800 | 20800 | 20850 | 20800 | 338 |
| 461 | 20241209 | 110600 | 2524161600 | 20850 | 20850 | 20850 | 20800 | 158 |
| 462 | 20241209 | 110500 | 2520873100 | 20850 | 20850 | 20900 | 20800 | 99 |
| 463 | 20241209 | 110400 | 2518808900 | 20850 | 20850 | 20850 | 20800 | 804 |
| 464 | 20241209 | 110300 | 2502084100 | 20850 | 20850 | 20850 | 20800 | 110 |
| 465 | 20241209 | 110200 | 2499793100 | 20850 | 20850 | 20850 | 20800 | 498 |
| 466 | 20241209 | 110100 | 2489417550 | 20850 | 20850 | 20850 | 20850 | 1 |
| 467 | 20241209 | 110000 | 2489396700 | 20800 | 20850 | 20900 | 20800 | 267 |
| 468 | 20241209 | 105900 | 2483836050 | 20800 | 20850 | 20850 | 20800 | 435 |
| 469 | 20241209 | 105800 | 2474772950 | 20800 | 20850 | 20850 | 20800 | 1028 |
| 470 | 20241209 | 105700 | 2453344400 | 20900 | 20850 | 20900 | 20850 | 169 |
| 471 | 20241209 | 105600 | 2449820700 | 20900 | 20900 | 20900 | 20850 | 153 |
| 472 | 20241209 | 105500 | 2446623350 | 20850 | 20900 | 20900 | 20850 | 453 |
| 473 | 20241209 | 105400 | 2437176150 | 20850 | 20850 | 20900 | 20850 | 163 |
| 474 | 20241209 | 105300 | 2433777200 | 20850 | 20900 | 20900 | 20850 | 1553 |
| 475 | 20241209 | 105200 | 2401386950 | 20850 | 20900 | 20900 | 20850 | 260 |
| 476 | 20241209 | 105100 | 2395957650 | 20900 | 20900 | 20900 | 20850 | 756 |
| 477 | 20241209 | 105000 | 2380182400 | 20900 | 20850 | 20900 | 20800 | 463 |
| 478 | 20241209 | 104900 | 2370524250 | 20850 | 20800 | 20850 | 20800 | 153 |
| 479 | 20241209 | 104800 | 2367340050 | 20850 | 20850 | 20850 | 20850 | 7 |
| 480 | 20241209 | 104700 | 2367194100 | 20850 | 20850 | 20900 | 20800 | 256 |
| 481 | 20241209 | 104600 | 2361860450 | 20850 | 20850 | 20850 | 20850 | 1147 |
| 482 | 20241209 | 104500 | 2337945500 | 20850 | 20850 | 20950 | 20850 | 173 |
| 483 | 20241209 | 104400 | 2334336700 | 20900 | 20900 | 20900 | 20900 | 99 |
| 484 | 20241209 | 104300 | 2332267600 | 20850 | 20850 | 20850 | 20850 | 138 |
| 485 | 20241209 | 104200 | 2329390300 | 20850 | 20900 | 20900 | 20850 | 626 |
| 486 | 20241209 | 104100 | 2316333500 | 20900 | 20900 | 20900 | 20850 | 139 |
| 487 | 20241209 | 104000 | 2313430000 | 20900 | 20900 | 20950 | 20900 | 1000 |
| 488 | 20241209 | 103900 | 2292519100 | 20900 | 20950 | 20950 | 20900 | 116 |
| 489 | 20241209 | 103800 | 2290094650 | 20900 | 20900 | 20900 | 20900 | 49 |
| 490 | 20241209 | 103700 | 2289070550 | 20900 | 20950 | 20950 | 20900 | 357 |
| 491 | 20241209 | 103600 | 2281607300 | 20950 | 20900 | 20950 | 20900 | 12 |
| 492 | 20241209 | 103500 | 2281356450 | 20950 | 20950 | 20950 | 20900 | 121 |
| 493 | 20241209 | 103400 | 2278826700 | 20950 | 20950 | 20950 | 20900 | 117 |
| 494 | 20241209 | 103300 | 2276376500 | 21000 | 20950 | 21000 | 20950 | 70 |
| 495 | 20241209 | 103200 | 2274906750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 496 | 20241209 | 103100 | 2274906750 | 21000 | 20900 | 21000 | 20900 | 142 |
| 497 | 20241209 | 103000 | 2271927950 | 20900 | 20950 | 20950 | 20900 | 78 |
| 498 | 20241209 | 102900 | 2270294850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 499 | 20241209 | 102800 | 2270294850 | 20900 | 20950 | 20950 | 20900 | 20 |
| 500 | 20241209 | 102700 | 2269876350 | 20950 | 20900 | 20950 | 20900 | 11 |
| 501 | 20241209 | 102600 | 2269646400 | 20950 | 20950 | 20950 | 20850 | 151 |
| 502 | 20241209 | 102500 | 2266484050 | 20950 | 21000 | 21000 | 20900 | 611 |
| 503 | 20241209 | 102400 | 2253689350 | 21000 | 20900 | 21000 | 20900 | 1432 |
| 504 | 20241209 | 102300 | 2223685950 | 20850 | 20950 | 20950 | 20850 | 263 |
| 505 | 20241209 | 102200 | 2218185250 | 20900 | 20900 | 20900 | 20900 | 646 |
| 506 | 20241209 | 102100 | 2204683850 | 20850 | 20850 | 20850 | 20850 | 51 |
| 507 | 20241209 | 102000 | 2203620500 | 20850 | 20900 | 20900 | 20850 | 1677 |
| 508 | 20241209 | 101900 | 2168633550 | 20900 | 20900 | 20900 | 20850 | 576 |
| 509 | 20241209 | 101800 | 2156613650 | 20900 | 20900 | 20900 | 20900 | 446 |
| 510 | 20241209 | 101700 | 2147292250 | 20900 | 20900 | 20950 | 20900 | 114 |
| 511 | 20241209 | 101600 | 2144906500 | 20950 | 20950 | 21000 | 20950 | 385 |
| 512 | 20241209 | 101500 | 2136831550 | 21000 | 20900 | 21000 | 20900 | 255 |
| 513 | 20241209 | 101400 | 2131487850 | 20950 | 20950 | 20950 | 20950 | 277 |
| 514 | 20241209 | 101300 | 2125684700 | 20950 | 20900 | 20950 | 20900 | 16 |
| 515 | 20241209 | 101200 | 2125350000 | 20900 | 20950 | 20950 | 20900 | 12 |
| 516 | 20241209 | 101100 | 2125099100 | 20900 | 20950 | 20950 | 20900 | 126 |
| 517 | 20241209 | 101000 | 2122464400 | 20950 | 20900 | 20950 | 20900 | 34 |
| 518 | 20241209 | 100900 | 2121753700 | 20950 | 20950 | 20950 | 20950 | 255 |
| 519 | 20241209 | 100800 | 2116411450 | 20950 | 20950 | 20950 | 20950 | 60 |
| 520 | 20241209 | 100700 | 2115154450 | 20950 | 20900 | 20950 | 20900 | 12 |
| 521 | 20241209 | 100600 | 2114903600 | 20900 | 20950 | 21000 | 20900 | 66 |
| 522 | 20241209 | 100500 | 2113520850 | 20950 | 20950 | 21000 | 20900 | 459 |
| 523 | 20241209 | 100400 | 2103910450 | 20900 | 21050 | 21050 | 20900 | 2609 |
| 524 | 20241209 | 100300 | 2049141150 | 21050 | 21050 | 21050 | 21050 | 1686 |
| 525 | 20241209 | 100200 | 2013650850 | 21050 | 21050 | 21050 | 21000 | 862 |
| 526 | 20241209 | 100100 | 1995518400 | 21000 | 20950 | 21050 | 20950 | 2520 |
| 527 | 20241209 | 100000 | 1942596250 | 20950 | 21000 | 21000 | 20950 | 42 |
| 528 | 20241209 | 095900 | 1941715350 | 21000 | 20950 | 21000 | 20950 | 623 |
| 529 | 20241209 | 095800 | 1928662900 | 21000 | 20950 | 21000 | 20950 | 948 |
| 530 | 20241209 | 095700 | 1908795550 | 20950 | 20950 | 20950 | 20900 | 55 |
| 531 | 20241209 | 095600 | 1907644550 | 20950 | 20850 | 20950 | 20850 | 2097 |
| 532 | 20241209 | 095500 | 1863813300 | 20900 | 20850 | 20900 | 20850 | 1589 |
| 533 | 20241209 | 095400 | 1830678150 | 20850 | 20750 | 20850 | 20750 | 1153 |
| 534 | 20241209 | 095300 | 1806698750 | 20750 | 20850 | 20850 | 20750 | 2003 |
| 535 | 20241209 | 095200 | 1764985200 | 20850 | 20850 | 20850 | 20800 | 702 |
| 536 | 20241209 | 095100 | 1750382300 | 20850 | 20800 | 20850 | 20800 | 75 |
| 537 | 20241209 | 095000 | 1748821850 | 20800 | 20800 | 20800 | 20800 | 818 |
| 538 | 20241209 | 094900 | 1731807450 | 20800 | 20850 | 20850 | 20800 | 205 |
| 539 | 20241209 | 094800 | 1727543200 | 20850 | 20850 | 20850 | 20800 | 24 |
| 540 | 20241209 | 094700 | 1727043400 | 20850 | 20850 | 20850 | 20800 | 966 |
| 541 | 20241209 | 094600 | 1706949200 | 20850 | 20800 | 20850 | 20750 | 777 |
| 542 | 20241209 | 094500 | 1690787150 | 20800 | 20800 | 20850 | 20750 | 204 |
| 543 | 20241209 | 094400 | 1686544000 | 20800 | 20800 | 20800 | 20750 | 1078 |
| 544 | 20241209 | 094300 | 1664121650 | 20750 | 20850 | 20850 | 20750 | 532 |
| 545 | 20241209 | 094200 | 1653070950 | 20850 | 20800 | 20850 | 20800 | 89 |
| 546 | 20241209 | 094100 | 1651219450 | 20800 | 20850 | 20850 | 20800 | 2857 |
| 547 | 20241209 | 094000 | 1591790900 | 20850 | 20850 | 20850 | 20800 | 401 |
| 548 | 20241209 | 093900 | 1583434150 | 20850 | 20850 | 20850 | 20800 | 396 |
| 549 | 20241209 | 093800 | 1575181200 | 20850 | 20850 | 20850 | 20800 | 119 |
| 550 | 20241209 | 093700 | 1572705050 | 20800 | 20800 | 20850 | 20800 | 1600 |
| 551 | 20241209 | 093600 | 1539424500 | 20850 | 20850 | 20850 | 20800 | 208 |
| 552 | 20241209 | 093500 | 1535094000 | 20800 | 20800 | 20850 | 20750 | 608 |
| 553 | 20241209 | 093400 | 1522453150 | 20850 | 20750 | 20850 | 20750 | 32 |
| 554 | 20241209 | 093300 | 1521788950 | 20750 | 20850 | 20850 | 20700 | 3661 |
| 555 | 20241209 | 093200 | 1445727050 | 20850 | 20800 | 20900 | 20750 | 1681 |
| 556 | 20241209 | 093100 | 1410716100 | 20750 | 20800 | 20800 | 20750 | 179 |
| 557 | 20241209 | 093000 | 1406995250 | 20750 | 20800 | 20900 | 20750 | 1402 |
| 558 | 20241209 | 092900 | 1377843400 | 20850 | 20800 | 20850 | 20800 | 574 |
| 559 | 20241209 | 092800 | 1365879250 | 20850 | 20750 | 20850 | 20750 | 1065 |
| 560 | 20241209 | 092700 | 1343694300 | 20750 | 20800 | 20850 | 20750 | 2921 |
| 561 | 20241209 | 092600 | 1282881600 | 20800 | 20800 | 20800 | 20700 | 1299 |
| 562 | 20241209 | 092500 | 1255909200 | 20800 | 20850 | 20850 | 20700 | 4973 |
| 563 | 20241209 | 092400 | 1152569650 | 20850 | 20850 | 20900 | 20850 | 479 |
| 564 | 20241209 | 092300 | 1142582050 | 20900 | 20900 | 20950 | 20900 | 1030 |
| 565 | 20241209 | 092200 | 1121047750 | 20900 | 20850 | 20950 | 20850 | 942 |
| 566 | 20241209 | 092100 | 1101356050 | 20850 | 20800 | 20900 | 20800 | 108 |
| 567 | 20241209 | 092000 | 1099105300 | 20900 | 20900 | 20900 | 20800 | 1874 |
| 568 | 20241209 | 091900 | 1060075400 | 20900 | 20900 | 20900 | 20800 | 3199 |
| 569 | 20241209 | 091800 | 993477550 | 20900 | 20950 | 20950 | 20850 | 3478 |
| 570 | 20241209 | 091700 | 920793050 | 20950 | 20950 | 20950 | 20900 | 202 |
| 571 | 20241209 | 091600 | 916564900 | 21000 | 21000 | 21000 | 20900 | 611 |
| 572 | 20241209 | 091500 | 903751500 | 21000 | 20950 | 21000 | 20850 | 4798 |
| 573 | 20241209 | 091400 | 803407300 | 20950 | 21000 | 21000 | 20950 | 502 |
| 574 | 20241209 | 091300 | 792890050 | 20950 | 21100 | 21100 | 20950 | 917 |
| 575 | 20241209 | 091200 | 773593350 | 21150 | 20950 | 21150 | 20950 | 1691 |
| 576 | 20241209 | 091100 | 737997450 | 20950 | 20950 | 21000 | 20900 | 778 |
| 577 | 20241209 | 091000 | 721702600 | 21000 | 21000 | 21050 | 20900 | 947 |
| 578 | 20241209 | 090900 | 701834400 | 21050 | 21000 | 21050 | 20950 | 1122 |
| 579 | 20241209 | 090800 | 678298350 | 21000 | 21000 | 21050 | 21000 | 2298 |
| 580 | 20241209 | 090700 | 630024450 | 20950 | 20900 | 20950 | 20900 | 1686 |
| 581 | 20241209 | 090600 | 594765300 | 20900 | 20850 | 20900 | 20750 | 1411 |
| 582 | 20241209 | 090500 | 565402300 | 20850 | 20900 | 20900 | 20800 | 3552 |
| 583 | 20241209 | 090400 | 491437700 | 20900 | 20900 | 20900 | 20800 | 1127 |
| 584 | 20241209 | 090300 | 467911950 | 20950 | 21000 | 21000 | 20750 | 8455 |
| 585 | 20241209 | 090200 | 291682550 | 21000 | 21000 | 21000 | 20900 | 1263 |
| 586 | 20241209 | 090100 | 265229300 | 21000 | 20850 | 21050 | 20800 | 3766 |
| 587 | 20241209 | 090000 | 186412600 | 20850 | 20950 | 21000 | 20850 | 8902 |