31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 184500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 3 | 20241210 | 184400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20241210 | 184300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20241210 | 184200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20241210 | 184100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20241210 | 184000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20241210 | 183900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20241210 | 183800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20241210 | 183700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20241210 | 183600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20241210 | 183500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20241210 | 183400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20241210 | 183300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20241210 | 183200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20241210 | 183100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20241210 | 183000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20241210 | 182900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20241210 | 182800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20241210 | 182700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20241210 | 182600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20241210 | 182500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20241210 | 182400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20241210 | 182300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20241210 | 182200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20241210 | 182100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20241210 | 182000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20241210 | 181900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20241210 | 181800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20241210 | 181700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20241210 | 181600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20241210 | 181500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 33 | 20241210 | 181400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20241210 | 181300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20241210 | 181200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20241210 | 181100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20241210 | 181000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20241210 | 180900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20241210 | 180800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20241210 | 180700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20241210 | 180600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20241210 | 180500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20241210 | 180400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20241210 | 180300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20241210 | 180200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20241210 | 180100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20241210 | 180000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20241210 | 175900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20241210 | 175800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20241210 | 175700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20241210 | 175600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20241210 | 175500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20241210 | 175400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20241210 | 175300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20241210 | 175200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20241210 | 175100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20241210 | 175000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20241210 | 174900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20241210 | 174800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20241210 | 174700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20241210 | 174600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20241210 | 174500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 63 | 20241210 | 174400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20241210 | 174300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20241210 | 174200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20241210 | 174100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20241210 | 174000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20241210 | 173900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20241210 | 173800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20241210 | 173700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20241210 | 173600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20241210 | 173500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20241210 | 173400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20241210 | 173300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20241210 | 173200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20241210 | 173100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20241210 | 173000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20241210 | 172900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20241210 | 172800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20241210 | 172700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20241210 | 172600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20241210 | 172500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20241210 | 172400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20241210 | 172300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20241210 | 172200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20241210 | 172100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20241210 | 172000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20241210 | 171900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20241210 | 171800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20241210 | 171700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20241210 | 171600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20241210 | 171500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 93 | 20241210 | 171400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20241210 | 171300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20241210 | 171200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20241210 | 171100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20241210 | 171000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20241210 | 170900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20241210 | 170800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20241210 | 170700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20241210 | 170600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20241210 | 170500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20241210 | 170400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20241210 | 170300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20241210 | 170200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20241210 | 170100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20241210 | 170000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20241210 | 165900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20241210 | 165800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20241210 | 165700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20241210 | 165600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20241210 | 165500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20241210 | 165400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20241210 | 165300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20241210 | 165200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20241210 | 165100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20241210 | 165000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20241210 | 164900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20241210 | 164800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20241210 | 164700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20241210 | 164600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20241210 | 164500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 123 | 20241210 | 164400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20241210 | 164300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20241210 | 164200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20241210 | 164100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20241210 | 164000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20241210 | 163900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20241210 | 163800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20241210 | 163700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20241210 | 163600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20241210 | 163500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20241210 | 163400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20241210 | 163300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20241210 | 163200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20241210 | 163100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20241210 | 163000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20241210 | 162900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20241210 | 162800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20241210 | 162700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20241210 | 162600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20241210 | 162500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20241210 | 162400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20241210 | 162300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20241210 | 162200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20241210 | 162100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20241210 | 162000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20241210 | 161900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20241210 | 161800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20241210 | 161700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20241210 | 161600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20241210 | 161500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 153 | 20241210 | 161400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20241210 | 161300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20241210 | 161200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20241210 | 161100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20241210 | 161000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20241210 | 160900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20241210 | 160800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20241210 | 160700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20241210 | 160600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20241210 | 160500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20241210 | 160400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20241210 | 160300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20241210 | 160200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20241210 | 160100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20241210 | 160000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20241210 | 155900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20241210 | 155800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20241210 | 155700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20241210 | 155600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20241210 | 155500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20241210 | 155400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20241210 | 155300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20241210 | 155200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20241210 | 155100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20241210 | 155000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20241210 | 154900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20241210 | 154800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20241210 | 154700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20241210 | 154600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20241210 | 154500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 183 | 20241210 | 154400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20241210 | 154300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20241210 | 154200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20241210 | 154100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20241210 | 154000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20241210 | 153900 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20241210 | 153800 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20241210 | 153700 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20241210 | 153600 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20241210 | 153500 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20241210 | 153400 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20241210 | 153300 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20241210 | 153200 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20241210 | 153100 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20241210 | 153000 | 5568716900 | 21450 | 21450 | 21450 | 21450 | 4757 |
| 198 | 20241210 | 152900 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20241210 | 152800 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20241210 | 152700 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20241210 | 152600 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20241210 | 152500 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20241210 | 152400 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20241210 | 152300 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20241210 | 152200 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20241210 | 152100 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20241210 | 152000 | 5466679250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20241210 | 151900 | 5466679250 | 21500 | 21500 | 21500 | 21400 | 346 |
| 209 | 20241210 | 151800 | 5459253200 | 21500 | 21450 | 21500 | 21450 | 224 |
| 210 | 20241210 | 151700 | 5454440400 | 21500 | 21400 | 21500 | 21400 | 346 |
| 211 | 20241210 | 151600 | 5447017350 | 21450 | 21450 | 21450 | 21400 | 263 |
| 212 | 20241210 | 151500 | 5441381650 | 21400 | 21400 | 21450 | 21350 | 154 |
| 213 | 20241210 | 151400 | 5438086050 | 21350 | 21450 | 21450 | 21350 | 324 |
| 214 | 20241210 | 151300 | 5431149000 | 21400 | 21450 | 21450 | 21400 | 146 |
| 215 | 20241210 | 151200 | 5428019000 | 21400 | 21500 | 21500 | 21400 | 2567 |
| 216 | 20241210 | 151100 | 5373024850 | 21400 | 21450 | 21500 | 21400 | 197 |
| 217 | 20241210 | 151000 | 5368798650 | 21450 | 21500 | 21500 | 21400 | 3063 |
| 218 | 20241210 | 150900 | 5303207550 | 21500 | 21500 | 21500 | 21450 | 349 |
| 219 | 20241210 | 150800 | 5295707550 | 21500 | 21500 | 21500 | 21450 | 179 |
| 220 | 20241210 | 150700 | 5291861100 | 21450 | 21500 | 21500 | 21450 | 140 |
| 221 | 20241210 | 150600 | 5288853150 | 21450 | 21500 | 21500 | 21450 | 183 |
| 222 | 20241210 | 150500 | 5284921550 | 21500 | 21450 | 21500 | 21450 | 480 |
| 223 | 20241210 | 150400 | 5274613800 | 21450 | 21500 | 21500 | 21400 | 139 |
| 224 | 20241210 | 150300 | 5271629300 | 21500 | 21450 | 21500 | 21400 | 193 |
| 225 | 20241210 | 150200 | 5267488700 | 21400 | 21450 | 21500 | 21400 | 174 |
| 226 | 20241210 | 150100 | 5263754400 | 21400 | 21450 | 21450 | 21400 | 325 |
| 227 | 20241210 | 150000 | 5256786050 | 21400 | 21500 | 21500 | 21400 | 244 |
| 228 | 20241210 | 145900 | 5251551000 | 21450 | 21450 | 21500 | 21450 | 440 |
| 229 | 20241210 | 145800 | 5242094200 | 21450 | 21450 | 21500 | 21450 | 107 |
| 230 | 20241210 | 145700 | 5239796650 | 21450 | 21500 | 21500 | 21400 | 246 |
| 231 | 20241210 | 145600 | 5234513450 | 21500 | 21400 | 21500 | 21400 | 221 |
| 232 | 20241210 | 145500 | 5229773850 | 21450 | 21450 | 21450 | 21400 | 918 |
| 233 | 20241210 | 145400 | 5210108850 | 21450 | 21450 | 21450 | 21400 | 240 |
| 234 | 20241210 | 145300 | 5204964850 | 21400 | 21450 | 21450 | 21400 | 529 |
| 235 | 20241210 | 145200 | 5193628650 | 21450 | 21450 | 21450 | 21400 | 719 |
| 236 | 20241210 | 145100 | 5178209350 | 21450 | 21500 | 21550 | 21400 | 639 |
| 237 | 20241210 | 145000 | 5164488700 | 21450 | 21550 | 21550 | 21450 | 923 |
| 238 | 20241210 | 144900 | 5144637300 | 21500 | 21550 | 21550 | 21500 | 289 |
| 239 | 20241210 | 144800 | 5138416100 | 21500 | 21550 | 21550 | 21500 | 270 |
| 240 | 20241210 | 144700 | 5132600150 | 21500 | 21500 | 21500 | 21450 | 1033 |
| 241 | 20241210 | 144600 | 5110391650 | 21450 | 21500 | 21500 | 21450 | 239 |
| 242 | 20241210 | 144500 | 5105255900 | 21450 | 21500 | 21500 | 21450 | 1105 |
| 243 | 20241210 | 144400 | 5081539850 | 21500 | 21500 | 21500 | 21450 | 199 |
| 244 | 20241210 | 144300 | 5077262550 | 21450 | 21500 | 21500 | 21450 | 395 |
| 245 | 20241210 | 144200 | 5068773700 | 21500 | 21500 | 21500 | 21450 | 374 |
| 246 | 20241210 | 144100 | 5060735500 | 21450 | 21500 | 21500 | 21450 | 271 |
| 247 | 20241210 | 144000 | 5054912300 | 21450 | 21500 | 21500 | 21450 | 191 |
| 248 | 20241210 | 143900 | 5050806650 | 21450 | 21450 | 21500 | 21450 | 222 |
| 249 | 20241210 | 143800 | 5046036850 | 21450 | 21500 | 21500 | 21450 | 646 |
| 250 | 20241210 | 143700 | 5032171600 | 21450 | 21500 | 21500 | 21450 | 277 |
| 251 | 20241210 | 143600 | 5026221950 | 21450 | 21450 | 21500 | 21450 | 185 |
| 252 | 20241210 | 143500 | 5022248000 | 21400 | 21450 | 21500 | 21400 | 886 |
| 253 | 20241210 | 143400 | 5003230900 | 21450 | 21500 | 21500 | 21450 | 489 |
| 254 | 20241210 | 143300 | 4992732050 | 21500 | 21500 | 21500 | 21450 | 262 |
| 255 | 20241210 | 143200 | 4987101600 | 21450 | 21500 | 21500 | 21450 | 224 |
| 256 | 20241210 | 143100 | 4982287350 | 21450 | 21500 | 21500 | 21450 | 231 |
| 257 | 20241210 | 143000 | 4977324550 | 21500 | 21450 | 21500 | 21450 | 567 |
| 258 | 20241210 | 142900 | 4965142600 | 21450 | 21500 | 21500 | 21450 | 170 |
| 259 | 20241210 | 142800 | 4961488500 | 21500 | 21500 | 21500 | 21450 | 560 |
| 260 | 20241210 | 142700 | 4949455800 | 21500 | 21500 | 21500 | 21450 | 313 |
| 261 | 20241210 | 142600 | 4942734850 | 21500 | 21450 | 21500 | 21450 | 325 |
| 262 | 20241210 | 142500 | 4935749050 | 21450 | 21500 | 21500 | 21450 | 390 |
| 263 | 20241210 | 142400 | 4927369300 | 21450 | 21500 | 21500 | 21450 | 337 |
| 264 | 20241210 | 142300 | 4920131750 | 21450 | 21500 | 21500 | 21450 | 227 |
| 265 | 20241210 | 142200 | 4915254600 | 21450 | 21500 | 21500 | 21450 | 197 |
| 266 | 20241210 | 142100 | 4911021150 | 21450 | 21500 | 21500 | 21450 | 372 |
| 267 | 20241210 | 142000 | 4903032900 | 21500 | 21500 | 21500 | 21450 | 247 |
| 268 | 20241210 | 141900 | 4897726200 | 21500 | 21500 | 21500 | 21450 | 248 |
| 269 | 20241210 | 141800 | 4892395900 | 21450 | 21500 | 21500 | 21450 | 338 |
| 270 | 20241210 | 141700 | 4885137900 | 21450 | 21450 | 21500 | 21450 | 329 |
| 271 | 20241210 | 141600 | 4878072300 | 21400 | 21450 | 21450 | 21400 | 2189 |
| 272 | 20241210 | 141500 | 4831219050 | 21400 | 21450 | 21450 | 21400 | 579 |
| 273 | 20241210 | 141400 | 4818808800 | 21450 | 21400 | 21450 | 21350 | 1209 |
| 274 | 20241210 | 141300 | 4792926600 | 21400 | 21400 | 21450 | 21400 | 231 |
| 275 | 20241210 | 141200 | 4787975100 | 21400 | 21500 | 21500 | 21400 | 1213 |
| 276 | 20241210 | 141100 | 4761999700 | 21450 | 21450 | 21450 | 21400 | 272 |
| 277 | 20241210 | 141000 | 4756166000 | 21450 | 21350 | 21450 | 21350 | 356 |
| 278 | 20241210 | 140900 | 4748538250 | 21450 | 21450 | 21500 | 21350 | 2021 |
| 279 | 20241210 | 140800 | 4705189700 | 21450 | 21500 | 21500 | 21450 | 499 |
| 280 | 20241210 | 140700 | 4694464700 | 21450 | 21550 | 21550 | 21450 | 587 |
| 281 | 20241210 | 140600 | 4681839650 | 21500 | 21450 | 21550 | 21450 | 2340 |
| 282 | 20241210 | 140500 | 4631540150 | 21450 | 21500 | 21500 | 21450 | 466 |
| 283 | 20241210 | 140400 | 4621523150 | 21450 | 21500 | 21500 | 21450 | 615 |
| 284 | 20241210 | 140300 | 4608322650 | 21450 | 21500 | 21500 | 21450 | 230 |
| 285 | 20241210 | 140200 | 4603381400 | 21450 | 21450 | 21500 | 21450 | 832 |
| 286 | 20241210 | 140100 | 4585522900 | 21450 | 21500 | 21500 | 21450 | 563 |
| 287 | 20241210 | 140000 | 4573426900 | 21500 | 21500 | 21500 | 21450 | 273 |
| 288 | 20241210 | 135900 | 4567559400 | 21450 | 21450 | 21450 | 21450 | 135 |
| 289 | 20241210 | 135800 | 4564663650 | 21400 | 21450 | 21500 | 21400 | 320 |
| 290 | 20241210 | 135700 | 4557797850 | 21400 | 21400 | 21500 | 21400 | 202 |
| 291 | 20241210 | 135600 | 4553464550 | 21400 | 21450 | 21450 | 21400 | 131 |
| 292 | 20241210 | 135500 | 4550655150 | 21400 | 21400 | 21450 | 21350 | 3242 |
| 293 | 20241210 | 135400 | 4481402300 | 21400 | 21400 | 21450 | 21400 | 1868 |
| 294 | 20241210 | 135300 | 4441424550 | 21350 | 21350 | 21400 | 21350 | 399 |
| 295 | 20241210 | 135200 | 4432901500 | 21350 | 21350 | 21400 | 21350 | 153 |
| 296 | 20241210 | 135100 | 4429629300 | 21350 | 21350 | 21350 | 21350 | 16 |
| 297 | 20241210 | 135000 | 4429287700 | 21350 | 21350 | 21350 | 21350 | 210 |
| 298 | 20241210 | 134900 | 4424804200 | 21350 | 21350 | 21350 | 21350 | 117 |
| 299 | 20241210 | 134800 | 4422306250 | 21350 | 21350 | 21350 | 21350 | 347 |
| 300 | 20241210 | 134700 | 4414897800 | 21350 | 21350 | 21350 | 21350 | 270 |
| 301 | 20241210 | 134600 | 4409133300 | 21350 | 21350 | 21400 | 21350 | 56 |
| 302 | 20241210 | 134500 | 4407935250 | 21350 | 21400 | 21400 | 21350 | 627 |
| 303 | 20241210 | 134400 | 4394548750 | 21400 | 21350 | 21450 | 21350 | 165 |
| 304 | 20241210 | 134300 | 4391016950 | 21350 | 21400 | 21400 | 21350 | 278 |
| 305 | 20241210 | 134200 | 4385078150 | 21400 | 21400 | 21400 | 21400 | 80 |
| 306 | 20241210 | 134100 | 4383366150 | 21350 | 21400 | 21400 | 21350 | 1196 |
| 307 | 20241210 | 134000 | 4357771950 | 21400 | 21400 | 21450 | 21400 | 73 |
| 308 | 20241210 | 133900 | 4356208100 | 21450 | 21400 | 21450 | 21400 | 206 |
| 309 | 20241210 | 133800 | 4351789700 | 21400 | 21400 | 21400 | 21400 | 541 |
| 310 | 20241210 | 133700 | 4340212300 | 21400 | 21400 | 21450 | 21400 | 45 |
| 311 | 20241210 | 133600 | 4339249250 | 21400 | 21450 | 21450 | 21400 | 8 |
| 312 | 20241210 | 133500 | 4339077750 | 21400 | 21450 | 21450 | 21400 | 138 |
| 313 | 20241210 | 133400 | 4336124500 | 21400 | 21400 | 21450 | 21400 | 117 |
| 314 | 20241210 | 133300 | 4333616950 | 21400 | 21400 | 21400 | 21400 | 1205 |
| 315 | 20241210 | 133200 | 4307829950 | 21400 | 21400 | 21400 | 21400 | 42 |
| 316 | 20241210 | 133100 | 4306931150 | 21400 | 21500 | 21500 | 21400 | 410 |
| 317 | 20241210 | 133000 | 4298136650 | 21500 | 21500 | 21500 | 21450 | 664 |
| 318 | 20241210 | 132900 | 4283892250 | 21450 | 21450 | 21500 | 21450 | 167 |
| 319 | 20241210 | 132800 | 4280310000 | 21450 | 21500 | 21500 | 21450 | 166 |
| 320 | 20241210 | 132700 | 4276742750 | 21450 | 21450 | 21450 | 21450 | 187 |
| 321 | 20241210 | 132600 | 4272731600 | 21450 | 21450 | 21450 | 21450 | 316 |
| 322 | 20241210 | 132500 | 4265953400 | 21450 | 21450 | 21450 | 21450 | 104 |
| 323 | 20241210 | 132400 | 4263722600 | 21450 | 21450 | 21450 | 21450 | 449 |
| 324 | 20241210 | 132300 | 4254091550 | 21450 | 21450 | 21500 | 21450 | 50 |
| 325 | 20241210 | 132200 | 4253017650 | 21450 | 21450 | 21500 | 21450 | 42 |
| 326 | 20241210 | 132100 | 4252116700 | 21450 | 21450 | 21500 | 21450 | 849 |
| 327 | 20241210 | 132000 | 4233888900 | 21450 | 21450 | 21500 | 21450 | 5 |
| 328 | 20241210 | 131900 | 4233781600 | 21450 | 21400 | 21450 | 21400 | 816 |
| 329 | 20241210 | 131800 | 4216278500 | 21400 | 21400 | 21450 | 21400 | 270 |
| 330 | 20241210 | 131700 | 4210494200 | 21400 | 21400 | 21450 | 21400 | 42 |
| 331 | 20241210 | 131600 | 4209595350 | 21400 | 21400 | 21400 | 21400 | 338 |
| 332 | 20241210 | 131500 | 4202362150 | 21450 | 21450 | 21450 | 21400 | 198 |
| 333 | 20241210 | 131400 | 4198115250 | 21450 | 21400 | 21450 | 21400 | 60 |
| 334 | 20241210 | 131300 | 4196831000 | 21400 | 21400 | 21400 | 21400 | 182 |
| 335 | 20241210 | 131200 | 4192936200 | 21400 | 21450 | 21450 | 21400 | 2 |
| 336 | 20241210 | 131100 | 4192893350 | 21400 | 21400 | 21400 | 21400 | 291 |
| 337 | 20241210 | 131000 | 4186665950 | 21400 | 21400 | 21400 | 21400 | 201 |
| 338 | 20241210 | 130900 | 4182364550 | 21400 | 21400 | 21400 | 21400 | 42 |
| 339 | 20241210 | 130800 | 4181465750 | 21400 | 21400 | 21400 | 21400 | 132 |
| 340 | 20241210 | 130700 | 4178640950 | 21400 | 21400 | 21400 | 21400 | 119 |
| 341 | 20241210 | 130600 | 4176094350 | 21400 | 21400 | 21450 | 21400 | 51 |
| 342 | 20241210 | 130500 | 4175002400 | 21400 | 21400 | 21400 | 21400 | 53 |
| 343 | 20241210 | 130400 | 4173868200 | 21400 | 21450 | 21450 | 21400 | 2286 |
| 344 | 20241210 | 130300 | 4124947650 | 21450 | 21400 | 21450 | 21400 | 539 |
| 345 | 20241210 | 130200 | 4113386300 | 21400 | 21400 | 21400 | 21400 | 5 |
| 346 | 20241210 | 130100 | 4113279300 | 21400 | 21400 | 21450 | 21400 | 447 |
| 347 | 20241210 | 130000 | 4103707250 | 21450 | 21400 | 21450 | 21400 | 36 |
| 348 | 20241210 | 125900 | 4102935150 | 21400 | 21400 | 21450 | 21400 | 239 |
| 349 | 20241210 | 125800 | 4097817750 | 21400 | 21450 | 21450 | 21400 | 188 |
| 350 | 20241210 | 125700 | 4093785500 | 21450 | 21450 | 21450 | 21400 | 72 |
| 351 | 20241210 | 125600 | 4092241150 | 21400 | 21400 | 21450 | 21400 | 199 |
| 352 | 20241210 | 125500 | 4087981150 | 21450 | 21450 | 21450 | 21400 | 541 |
| 353 | 20241210 | 125400 | 4076401900 | 21400 | 21400 | 21450 | 21400 | 121 |
| 354 | 20241210 | 125300 | 4073809700 | 21450 | 21450 | 21450 | 21400 | 307 |
| 355 | 20241210 | 125200 | 4067233200 | 21400 | 21400 | 21450 | 21400 | 125 |
| 356 | 20241210 | 125100 | 4064557050 | 21350 | 21450 | 21450 | 21350 | 347 |
| 357 | 20241210 | 125000 | 4057128750 | 21450 | 21400 | 21450 | 21400 | 210 |
| 358 | 20241210 | 124900 | 4052632050 | 21450 | 21400 | 21450 | 21400 | 682 |
| 359 | 20241210 | 124800 | 4038033500 | 21400 | 21400 | 21450 | 21400 | 101 |
| 360 | 20241210 | 124700 | 4035869250 | 21450 | 21450 | 21450 | 21400 | 207 |
| 361 | 20241210 | 124600 | 4031435200 | 21400 | 21450 | 21450 | 21400 | 280 |
| 362 | 20241210 | 124500 | 4025431350 | 21450 | 21450 | 21450 | 21400 | 67 |
| 363 | 20241210 | 124400 | 4023994250 | 21400 | 21400 | 21450 | 21400 | 370 |
| 364 | 20241210 | 124300 | 4016074550 | 21400 | 21400 | 21450 | 21400 | 131 |
| 365 | 20241210 | 124200 | 4013268300 | 21450 | 21400 | 21450 | 21400 | 508 |
| 366 | 20241210 | 124100 | 4002392400 | 21400 | 21400 | 21450 | 21400 | 663 |
| 367 | 20241210 | 124000 | 3988180150 | 21450 | 21500 | 21500 | 21400 | 1829 |
| 368 | 20241210 | 123900 | 3948945200 | 21450 | 21450 | 21500 | 21450 | 269 |
| 369 | 20241210 | 123800 | 3943167400 | 21450 | 21500 | 21500 | 21450 | 226 |
| 370 | 20241210 | 123700 | 3938310350 | 21500 | 21450 | 21500 | 21450 | 60 |
| 371 | 20241210 | 123600 | 3937020600 | 21500 | 21450 | 21500 | 21450 | 355 |
| 372 | 20241210 | 123500 | 3929403300 | 21500 | 21450 | 21500 | 21450 | 156 |
| 373 | 20241210 | 123400 | 3926049350 | 21450 | 21400 | 21450 | 21400 | 3173 |
| 374 | 20241210 | 123300 | 3857990950 | 21400 | 21450 | 21450 | 21400 | 248 |
| 375 | 20241210 | 123200 | 3852680950 | 21400 | 21400 | 21450 | 21350 | 188 |
| 376 | 20241210 | 123100 | 3848656950 | 21400 | 21400 | 21450 | 21400 | 77 |
| 377 | 20241210 | 123000 | 3847007650 | 21450 | 21400 | 21450 | 21350 | 733 |
| 378 | 20241210 | 122900 | 3831324400 | 21350 | 21400 | 21450 | 21350 | 292 |
| 379 | 20241210 | 122800 | 3825082550 | 21400 | 21400 | 21450 | 21400 | 199 |
| 380 | 20241210 | 122700 | 3820821150 | 21400 | 21400 | 21400 | 21350 | 210 |
| 381 | 20241210 | 122600 | 3816333250 | 21350 | 21350 | 21400 | 21350 | 257 |
| 382 | 20241210 | 122500 | 3810843450 | 21400 | 21400 | 21400 | 21350 | 795 |
| 383 | 20241210 | 122400 | 3793830500 | 21400 | 21400 | 21400 | 21300 | 737 |
| 384 | 20241210 | 122300 | 3778075000 | 21400 | 21400 | 21450 | 21350 | 96 |
| 385 | 20241210 | 122200 | 3776019450 | 21400 | 21400 | 21400 | 21350 | 338 |
| 386 | 20241210 | 122100 | 3768786550 | 21400 | 21400 | 21450 | 21350 | 1057 |
| 387 | 20241210 | 122000 | 3746180650 | 21400 | 21450 | 21450 | 21400 | 598 |
| 388 | 20241210 | 121900 | 3733380650 | 21450 | 21400 | 21450 | 21300 | 598 |
| 389 | 20241210 | 121800 | 3720607050 | 21400 | 21400 | 21450 | 21400 | 104 |
| 390 | 20241210 | 121700 | 3718378650 | 21450 | 21400 | 21450 | 21400 | 518 |
| 391 | 20241210 | 121600 | 3707290650 | 21400 | 21350 | 21450 | 21300 | 1794 |
| 392 | 20241210 | 121500 | 3668920650 | 21400 | 21400 | 21400 | 21350 | 134 |
| 393 | 20241210 | 121400 | 3666056900 | 21400 | 21400 | 21400 | 21350 | 542 |
| 394 | 20241210 | 121300 | 3654480800 | 21350 | 21350 | 21400 | 21350 | 504 |
| 395 | 20241210 | 121200 | 3643717550 | 21350 | 21400 | 21400 | 21350 | 303 |
| 396 | 20241210 | 121100 | 3637244750 | 21400 | 21350 | 21400 | 21350 | 194 |
| 397 | 20241210 | 121000 | 3633093700 | 21350 | 21400 | 21400 | 21350 | 548 |
| 398 | 20241210 | 120900 | 3621379250 | 21350 | 21400 | 21400 | 21350 | 357 |
| 399 | 20241210 | 120800 | 3613747800 | 21450 | 21400 | 21450 | 21350 | 423 |
| 400 | 20241210 | 120700 | 3604706350 | 21400 | 21450 | 21450 | 21350 | 380 |
| 401 | 20241210 | 120600 | 3596587800 | 21400 | 21400 | 21450 | 21400 | 257 |
| 402 | 20241210 | 120500 | 3591086750 | 21400 | 21400 | 21450 | 21400 | 610 |
| 403 | 20241210 | 120400 | 3578023500 | 21400 | 21450 | 21500 | 21400 | 579 |
| 404 | 20241210 | 120300 | 3565593850 | 21500 | 21450 | 21500 | 21450 | 279 |
| 405 | 20241210 | 120200 | 3559606000 | 21450 | 21500 | 21500 | 21450 | 461 |
| 406 | 20241210 | 120100 | 3549712950 | 21450 | 21450 | 21500 | 21450 | 674 |
| 407 | 20241210 | 120000 | 3535254550 | 21400 | 21450 | 21450 | 21400 | 271 |
| 408 | 20241210 | 115900 | 3529451650 | 21450 | 21400 | 21450 | 21400 | 161 |
| 409 | 20241210 | 115800 | 3526003650 | 21450 | 21400 | 21450 | 21400 | 581 |
| 410 | 20241210 | 115700 | 3513554600 | 21400 | 21400 | 21450 | 21400 | 134 |
| 411 | 20241210 | 115600 | 3510684100 | 21400 | 21450 | 21450 | 21400 | 366 |
| 412 | 20241210 | 115500 | 3502848550 | 21450 | 21350 | 21450 | 21350 | 765 |
| 413 | 20241210 | 115400 | 3486474650 | 21400 | 21400 | 21400 | 21350 | 115 |
| 414 | 20241210 | 115300 | 3484013800 | 21350 | 21450 | 21450 | 21350 | 239 |
| 415 | 20241210 | 115200 | 3478898400 | 21400 | 21450 | 21450 | 21400 | 93 |
| 416 | 20241210 | 115100 | 3476905400 | 21400 | 21400 | 21450 | 21350 | 336 |
| 417 | 20241210 | 115000 | 3469707700 | 21400 | 21400 | 21450 | 21400 | 266 |
| 418 | 20241210 | 114900 | 3464014200 | 21400 | 21450 | 21450 | 21400 | 391 |
| 419 | 20241210 | 114800 | 3455644150 | 21400 | 21450 | 21450 | 21400 | 216 |
| 420 | 20241210 | 114700 | 3451019100 | 21400 | 21450 | 21450 | 21400 | 254 |
| 421 | 20241210 | 114600 | 3445580400 | 21450 | 21450 | 21450 | 21400 | 250 |
| 422 | 20241210 | 114500 | 3440227100 | 21400 | 21400 | 21450 | 21400 | 213 |
| 423 | 20241210 | 114400 | 3435666050 | 21450 | 21400 | 21450 | 21400 | 70 |
| 424 | 20241210 | 114300 | 3434164950 | 21400 | 21450 | 21450 | 21400 | 723 |
| 425 | 20241210 | 114200 | 3418689200 | 21450 | 21450 | 21450 | 21400 | 191 |
| 426 | 20241210 | 114100 | 3414599450 | 21400 | 21450 | 21450 | 21400 | 371 |
| 427 | 20241210 | 114000 | 3406650500 | 21400 | 21350 | 21400 | 21350 | 133 |
| 428 | 20241210 | 113900 | 3403806100 | 21350 | 21350 | 21350 | 21300 | 366 |
| 429 | 20241210 | 113800 | 3395995750 | 21400 | 21400 | 21400 | 21350 | 182 |
| 430 | 20241210 | 113700 | 3392101000 | 21400 | 21400 | 21400 | 21350 | 70 |
| 431 | 20241210 | 113600 | 3390603250 | 21400 | 21400 | 21400 | 21350 | 396 |
| 432 | 20241210 | 113500 | 3382142200 | 21400 | 21400 | 21400 | 21400 | 59 |
| 433 | 20241210 | 113400 | 3380879600 | 21350 | 21400 | 21400 | 21350 | 714 |
| 434 | 20241210 | 113300 | 3365620300 | 21350 | 21400 | 21400 | 21350 | 174 |
| 435 | 20241210 | 113200 | 3361902100 | 21400 | 21350 | 21400 | 21350 | 270 |
| 436 | 20241210 | 113100 | 3356134300 | 21350 | 21400 | 21400 | 21350 | 185 |
| 437 | 20241210 | 113000 | 3352175500 | 21400 | 21350 | 21400 | 21350 | 175 |
| 438 | 20241210 | 112900 | 3348435850 | 21400 | 21400 | 21400 | 21350 | 364 |
| 439 | 20241210 | 112800 | 3340656550 | 21400 | 21350 | 21400 | 21350 | 185 |
| 440 | 20241210 | 112700 | 3336705150 | 21350 | 21300 | 21350 | 21300 | 323 |
| 441 | 20241210 | 112600 | 3329820000 | 21350 | 21300 | 21350 | 21300 | 37 |
| 442 | 20241210 | 112500 | 3329030950 | 21300 | 21250 | 21350 | 21250 | 296 |
| 443 | 20241210 | 112400 | 3322733800 | 21250 | 21250 | 21300 | 21250 | 62 |
| 444 | 20241210 | 112300 | 3321415300 | 21250 | 21300 | 21300 | 21250 | 22 |
| 445 | 20241210 | 112200 | 3320946750 | 21300 | 21300 | 21300 | 21300 | 405 |
| 446 | 20241210 | 112100 | 3312320250 | 21300 | 21350 | 21350 | 21300 | 127 |
| 447 | 20241210 | 112000 | 3309608900 | 21350 | 21300 | 21350 | 21300 | 212 |
| 448 | 20241210 | 111900 | 3305093150 | 21350 | 21300 | 21350 | 21300 | 153 |
| 449 | 20241210 | 111800 | 3301834150 | 21350 | 21400 | 21400 | 21350 | 345 |
| 450 | 20241210 | 111700 | 3294453400 | 21300 | 21250 | 21350 | 21250 | 798 |
| 451 | 20241210 | 111600 | 3277454000 | 21300 | 21350 | 21350 | 21300 | 577 |
| 452 | 20241210 | 111500 | 3265155700 | 21300 | 21350 | 21350 | 21300 | 921 |
| 453 | 20241210 | 111400 | 3245538100 | 21350 | 21300 | 21350 | 21300 | 51 |
| 454 | 20241210 | 111300 | 3244451250 | 21300 | 21300 | 21350 | 21300 | 398 |
| 455 | 20241210 | 111200 | 3235968650 | 21300 | 21300 | 21300 | 21300 | 47 |
| 456 | 20241210 | 111100 | 3234967550 | 21300 | 21350 | 21350 | 21300 | 195 |
| 457 | 20241210 | 111000 | 3230806350 | 21300 | 21300 | 21350 | 21300 | 1219 |
| 458 | 20241210 | 110900 | 3204841500 | 21300 | 21300 | 21300 | 21300 | 51 |
| 459 | 20241210 | 110800 | 3203755200 | 21300 | 21300 | 21300 | 21300 | 410 |
| 460 | 20241210 | 110700 | 3195022200 | 21350 | 21300 | 21350 | 21300 | 191 |
| 461 | 20241210 | 110600 | 3190947500 | 21300 | 21300 | 21350 | 21300 | 204 |
| 462 | 20241210 | 110500 | 3186602100 | 21350 | 21400 | 21400 | 21300 | 80 |
| 463 | 20241210 | 110400 | 3184897900 | 21400 | 21350 | 21400 | 21350 | 2349 |
| 464 | 20241210 | 110300 | 3134742200 | 21350 | 21450 | 21450 | 21350 | 185 |
| 465 | 20241210 | 110200 | 3130792350 | 21400 | 21400 | 21450 | 21350 | 2881 |
| 466 | 20241210 | 110100 | 3069143750 | 21400 | 21400 | 21450 | 21400 | 596 |
| 467 | 20241210 | 110000 | 3056382200 | 21400 | 21400 | 21500 | 21400 | 186 |
| 468 | 20241210 | 105900 | 3052391400 | 21450 | 21450 | 21450 | 21400 | 309 |
| 469 | 20241210 | 105800 | 3045770700 | 21400 | 21450 | 21450 | 21400 | 1249 |
| 470 | 20241210 | 105700 | 3018988200 | 21450 | 21400 | 21450 | 21400 | 325 |
| 471 | 20241210 | 105600 | 3012018050 | 21400 | 21450 | 21450 | 21400 | 753 |
| 472 | 20241210 | 105500 | 2995896200 | 21400 | 21400 | 21450 | 21400 | 306 |
| 473 | 20241210 | 105400 | 2989338300 | 21400 | 21400 | 21450 | 21350 | 2745 |
| 474 | 20241210 | 105300 | 2930600100 | 21400 | 21400 | 21450 | 21400 | 341 |
| 475 | 20241210 | 105200 | 2923294400 | 21400 | 21350 | 21400 | 21350 | 2790 |
| 476 | 20241210 | 105100 | 2863588500 | 21350 | 21350 | 21400 | 21350 | 441 |
| 477 | 20241210 | 105000 | 2854169900 | 21350 | 21400 | 21400 | 21350 | 256 |
| 478 | 20241210 | 104900 | 2848691550 | 21400 | 21350 | 21400 | 21350 | 673 |
| 479 | 20241210 | 104800 | 2834313000 | 21350 | 21350 | 21400 | 21350 | 545 |
| 480 | 20241210 | 104700 | 2822667650 | 21350 | 21350 | 21350 | 21300 | 2002 |
| 481 | 20241210 | 104600 | 2779949600 | 21350 | 21300 | 21350 | 21300 | 342 |
| 482 | 20241210 | 104500 | 2772650200 | 21350 | 21300 | 21350 | 21300 | 2756 |
| 483 | 20241210 | 104400 | 2713820300 | 21300 | 21250 | 21300 | 21250 | 2763 |
| 484 | 20241210 | 104300 | 2654977100 | 21250 | 21250 | 21300 | 21250 | 339 |
| 485 | 20241210 | 104200 | 2647763850 | 21250 | 21300 | 21300 | 21250 | 537 |
| 486 | 20241210 | 104100 | 2636340500 | 21300 | 21300 | 21300 | 21250 | 469 |
| 487 | 20241210 | 104000 | 2626356700 | 21300 | 21250 | 21300 | 21250 | 484 |
| 488 | 20241210 | 103900 | 2616055950 | 21250 | 21200 | 21350 | 21200 | 5129 |
| 489 | 20241210 | 103800 | 2506929300 | 21250 | 21250 | 21250 | 21200 | 305 |
| 490 | 20241210 | 103700 | 2500453350 | 21250 | 21200 | 21250 | 21200 | 457 |
| 491 | 20241210 | 103600 | 2490754950 | 21200 | 21250 | 21250 | 21200 | 1080 |
| 492 | 20241210 | 103500 | 2467852100 | 21200 | 21200 | 21250 | 21200 | 310 |
| 493 | 20241210 | 103400 | 2461273700 | 21200 | 21200 | 21250 | 21200 | 161 |
| 494 | 20241210 | 103300 | 2457857250 | 21200 | 21200 | 21250 | 21200 | 609 |
| 495 | 20241210 | 103200 | 2444933300 | 21200 | 21150 | 21200 | 21150 | 3361 |
| 496 | 20241210 | 103100 | 2373695400 | 21100 | 21150 | 21150 | 21100 | 419 |
| 497 | 20241210 | 103000 | 2364841800 | 21150 | 21100 | 21150 | 21100 | 499 |
| 498 | 20241210 | 102900 | 2354306600 | 21100 | 21200 | 21200 | 21100 | 5444 |
| 499 | 20241210 | 102800 | 2239324700 | 21200 | 21150 | 21200 | 21150 | 617 |
| 500 | 20241210 | 102700 | 2226261500 | 21150 | 21200 | 21200 | 21150 | 308 |
| 501 | 20241210 | 102600 | 2219732400 | 21200 | 21100 | 21200 | 21100 | 4539 |
| 502 | 20241210 | 102500 | 2123580250 | 21150 | 21100 | 21150 | 21050 | 952 |
| 503 | 20241210 | 102400 | 2103498400 | 21100 | 21100 | 21100 | 21050 | 352 |
| 504 | 20241210 | 102300 | 2096071500 | 21050 | 21050 | 21100 | 21050 | 556 |
| 505 | 20241210 | 102200 | 2084355850 | 21050 | 21050 | 21100 | 21050 | 465 |
| 506 | 20241210 | 102100 | 2074557300 | 21100 | 21050 | 21100 | 21050 | 554 |
| 507 | 20241210 | 102000 | 2062887550 | 21050 | 21050 | 21100 | 21050 | 193 |
| 508 | 20241210 | 101900 | 2058824400 | 21000 | 21050 | 21100 | 21000 | 3233 |
| 509 | 20241210 | 101800 | 1990916850 | 21050 | 21050 | 21050 | 21000 | 266 |
| 510 | 20241210 | 101700 | 1985327600 | 21000 | 21050 | 21050 | 21000 | 7 |
| 511 | 20241210 | 101600 | 1985180550 | 21050 | 21050 | 21100 | 21000 | 307 |
| 512 | 20241210 | 101500 | 1978726100 | 21000 | 21000 | 21000 | 21000 | 36 |
| 513 | 20241210 | 101400 | 1977970100 | 21000 | 21050 | 21100 | 21000 | 689 |
| 514 | 20241210 | 101300 | 1963470750 | 21100 | 21100 | 21100 | 21050 | 53 |
| 515 | 20241210 | 101200 | 1962354250 | 21050 | 21100 | 21100 | 21050 | 75 |
| 516 | 20241210 | 101100 | 1960772900 | 21100 | 21050 | 21100 | 21050 | 290 |
| 517 | 20241210 | 101000 | 1954667900 | 21100 | 21050 | 21150 | 21050 | 606 |
| 518 | 20241210 | 100900 | 1941898150 | 21150 | 21100 | 21150 | 21050 | 1318 |
| 519 | 20241210 | 100800 | 1914103500 | 21100 | 21050 | 21100 | 21000 | 3755 |
| 520 | 20241210 | 100700 | 1835025550 | 21000 | 21050 | 21050 | 21000 | 142 |
| 521 | 20241210 | 100600 | 1832036750 | 21000 | 21100 | 21100 | 21000 | 1388 |
| 522 | 20241210 | 100500 | 1802817100 | 21100 | 21050 | 21100 | 21050 | 195 |
| 523 | 20241210 | 100400 | 1798709900 | 21100 | 21000 | 21100 | 21000 | 630 |
| 524 | 20241210 | 100300 | 1785448200 | 21050 | 21000 | 21050 | 21000 | 56 |
| 525 | 20241210 | 100200 | 1784271200 | 21000 | 21000 | 21050 | 21000 | 536 |
| 526 | 20241210 | 100100 | 1773002200 | 21000 | 21000 | 21000 | 20950 | 230 |
| 527 | 20241210 | 100000 | 1768173200 | 20950 | 21000 | 21000 | 20950 | 812 |
| 528 | 20241210 | 095900 | 1751123800 | 21000 | 21050 | 21050 | 20950 | 751 |
| 529 | 20241210 | 095800 | 1735367950 | 21000 | 21000 | 21050 | 20950 | 322 |
| 530 | 20241210 | 095700 | 1728606450 | 21000 | 21000 | 21050 | 20950 | 2370 |
| 531 | 20241210 | 095600 | 1678818550 | 21050 | 21050 | 21050 | 21050 | 62 |
| 532 | 20241210 | 095500 | 1677513450 | 21050 | 20950 | 21050 | 20950 | 964 |
| 533 | 20241210 | 095400 | 1657275950 | 21000 | 21000 | 21050 | 21000 | 404 |
| 534 | 20241210 | 095300 | 1648791750 | 21000 | 21000 | 21050 | 21000 | 79 |
| 535 | 20241210 | 095200 | 1647132550 | 21000 | 21050 | 21100 | 21000 | 387 |
| 536 | 20241210 | 095100 | 1638983650 | 21050 | 21000 | 21100 | 21000 | 228 |
| 537 | 20241210 | 095000 | 1634194800 | 21000 | 21050 | 21050 | 20950 | 1787 |
| 538 | 20241210 | 094900 | 1596637350 | 21050 | 21000 | 21050 | 20950 | 466 |
| 539 | 20241210 | 094800 | 1586861150 | 21000 | 21000 | 21000 | 20950 | 1111 |
| 540 | 20241210 | 094700 | 1563535500 | 20900 | 20950 | 21000 | 20900 | 2287 |
| 541 | 20241210 | 094600 | 1515592750 | 21000 | 20950 | 21000 | 20950 | 70 |
| 542 | 20241210 | 094500 | 1514125750 | 20950 | 20950 | 21000 | 20950 | 188 |
| 543 | 20241210 | 094400 | 1510186900 | 20950 | 20950 | 21000 | 20950 | 82 |
| 544 | 20241210 | 094300 | 1508468200 | 20950 | 21050 | 21050 | 20950 | 670 |
| 545 | 20241210 | 094200 | 1494375100 | 21050 | 21000 | 21050 | 20900 | 521 |
| 546 | 20241210 | 094100 | 1483440400 | 20950 | 21000 | 21050 | 20900 | 1864 |
| 547 | 20241210 | 094000 | 1444371100 | 21000 | 21050 | 21050 | 21000 | 383 |
| 548 | 20241210 | 093900 | 1436321200 | 21000 | 21000 | 21050 | 21000 | 363 |
| 549 | 20241210 | 093800 | 1428694350 | 21000 | 21100 | 21100 | 21000 | 1591 |
| 550 | 20241210 | 093700 | 1395220850 | 21050 | 21050 | 21050 | 21000 | 551 |
| 551 | 20241210 | 093600 | 1383623300 | 21000 | 21050 | 21150 | 21000 | 3754 |
| 552 | 20241210 | 093500 | 1304445850 | 21000 | 21000 | 21050 | 21000 | 120 |
| 553 | 20241210 | 093400 | 1301923100 | 21050 | 21050 | 21100 | 21000 | 1833 |
| 554 | 20241210 | 093300 | 1263332400 | 21050 | 21100 | 21100 | 21050 | 284 |
| 555 | 20241210 | 093200 | 1257348550 | 21100 | 21100 | 21100 | 21050 | 239 |
| 556 | 20241210 | 093100 | 1252306450 | 21050 | 21050 | 21100 | 21000 | 1585 |
| 557 | 20241210 | 093000 | 1218942350 | 21050 | 21000 | 21050 | 21000 | 891 |
| 558 | 20241210 | 092900 | 1200218250 | 20950 | 20950 | 21000 | 20950 | 221 |
| 559 | 20241210 | 092800 | 1195586900 | 20950 | 21050 | 21050 | 20950 | 1195 |
| 560 | 20241210 | 092700 | 1170490800 | 21050 | 21000 | 21050 | 20950 | 1497 |
| 561 | 20241210 | 092600 | 1139052100 | 21000 | 21000 | 21050 | 20900 | 4091 |
| 562 | 20241210 | 092500 | 1053291900 | 21000 | 20900 | 21050 | 20900 | 4885 |
| 563 | 20241210 | 092400 | 950788800 | 20900 | 20850 | 20900 | 20850 | 2381 |
| 564 | 20241210 | 092300 | 901142600 | 20900 | 20850 | 20900 | 20850 | 69 |
| 565 | 20241210 | 092200 | 899703550 | 20900 | 20850 | 20950 | 20850 | 429 |
| 566 | 20241210 | 092100 | 890749200 | 20800 | 20950 | 20950 | 20800 | 3141 |
| 567 | 20241210 | 092000 | 825232600 | 20950 | 20950 | 21000 | 20900 | 2588 |
| 568 | 20241210 | 091900 | 771118850 | 20950 | 20950 | 21000 | 20950 | 225 |
| 569 | 20241210 | 091800 | 766404200 | 20950 | 20950 | 21000 | 20950 | 465 |
| 570 | 20241210 | 091700 | 756660600 | 20950 | 20950 | 20950 | 20950 | 614 |
| 571 | 20241210 | 091600 | 743797300 | 20950 | 20950 | 21000 | 20950 | 2389 |
| 572 | 20241210 | 091500 | 693745850 | 20900 | 20900 | 20950 | 20900 | 1157 |
| 573 | 20241210 | 091400 | 669526650 | 20900 | 20950 | 20950 | 20850 | 729 |
| 574 | 20241210 | 091300 | 654273100 | 20950 | 20950 | 20950 | 20850 | 2998 |
| 575 | 20241210 | 091200 | 591654950 | 20950 | 20800 | 20950 | 20800 | 2967 |
| 576 | 20241210 | 091100 | 529681900 | 20800 | 20800 | 20850 | 20800 | 258 |
| 577 | 20241210 | 091000 | 524314500 | 20850 | 20850 | 20850 | 20800 | 1048 |
| 578 | 20241210 | 090900 | 502475450 | 20800 | 20850 | 20850 | 20750 | 1699 |
| 579 | 20241210 | 090800 | 467119900 | 20850 | 20850 | 20850 | 20800 | 182 |
| 580 | 20241210 | 090700 | 463325700 | 20850 | 20800 | 20850 | 20800 | 242 |
| 581 | 20241210 | 090600 | 458285500 | 20850 | 20850 | 20850 | 20800 | 2401 |
| 582 | 20241210 | 090500 | 408329000 | 20800 | 20800 | 20900 | 20800 | 4238 |
| 583 | 20241210 | 090400 | 319922500 | 20850 | 20800 | 20850 | 20750 | 1702 |
| 584 | 20241210 | 090300 | 284475850 | 20800 | 20750 | 20850 | 20750 | 2739 |
| 585 | 20241210 | 090200 | 227473850 | 20750 | 20750 | 20800 | 20650 | 4037 |
| 586 | 20241210 | 090100 | 144031750 | 20650 | 20600 | 20750 | 20600 | 518 |
| 587 | 20241210 | 090000 | 133301850 | 20750 | 20650 | 20800 | 20600 | 5867 |