32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 3 | 20241206 | 184900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20241206 | 184800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20241206 | 184700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20241206 | 184600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20241206 | 184500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20241206 | 184400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20241206 | 184300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20241206 | 184200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20241206 | 184100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20241206 | 184000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20241206 | 183900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20241206 | 183800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20241206 | 183700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20241206 | 183600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20241206 | 183500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20241206 | 183400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20241206 | 183300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20241206 | 183200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20241206 | 183100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20241206 | 183000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20241206 | 182900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20241206 | 182800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20241206 | 182700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20241206 | 182600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20241206 | 182500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20241206 | 182400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20241206 | 182300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20241206 | 182200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20241206 | 182100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20241206 | 182000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 33 | 20241206 | 181900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20241206 | 181800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20241206 | 181700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20241206 | 181600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20241206 | 181500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20241206 | 181400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20241206 | 181300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20241206 | 181200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20241206 | 181100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20241206 | 181000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20241206 | 180900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20241206 | 180800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20241206 | 180700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20241206 | 180600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20241206 | 180500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20241206 | 180400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20241206 | 180300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20241206 | 180200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20241206 | 180100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20241206 | 180000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20241206 | 175900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20241206 | 175800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20241206 | 175700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20241206 | 175600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20241206 | 175500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20241206 | 175400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20241206 | 175300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20241206 | 175200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20241206 | 175100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20241206 | 175000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 63 | 20241206 | 174900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20241206 | 174800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20241206 | 174700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20241206 | 174600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20241206 | 174500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20241206 | 174400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20241206 | 174300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20241206 | 174200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20241206 | 174100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20241206 | 174000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20241206 | 173900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20241206 | 173800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20241206 | 173700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20241206 | 173600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20241206 | 173500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20241206 | 173400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20241206 | 173300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20241206 | 173200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20241206 | 173100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20241206 | 173000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20241206 | 172900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20241206 | 172800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20241206 | 172700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20241206 | 172600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20241206 | 172500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20241206 | 172400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20241206 | 172300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20241206 | 172200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20241206 | 172100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20241206 | 172000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 93 | 20241206 | 171900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20241206 | 171800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20241206 | 171700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20241206 | 171600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20241206 | 171500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20241206 | 171400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20241206 | 171300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20241206 | 171200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20241206 | 171100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20241206 | 171000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20241206 | 170900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20241206 | 170800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20241206 | 170700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20241206 | 170600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20241206 | 170500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20241206 | 170400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20241206 | 170300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20241206 | 170200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20241206 | 170100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20241206 | 170000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20241206 | 165900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20241206 | 165800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20241206 | 165700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20241206 | 165600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20241206 | 165500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20241206 | 165400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20241206 | 165300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20241206 | 165200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20241206 | 165100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20241206 | 165000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 123 | 20241206 | 164900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20241206 | 164800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20241206 | 164700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20241206 | 164600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20241206 | 164500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20241206 | 164400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20241206 | 164300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20241206 | 164200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20241206 | 164100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20241206 | 164000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20241206 | 163900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20241206 | 163800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20241206 | 163700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20241206 | 163600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20241206 | 163500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20241206 | 163400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20241206 | 163300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20241206 | 163200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20241206 | 163100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20241206 | 163000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20241206 | 162900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20241206 | 162800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20241206 | 162700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20241206 | 162600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20241206 | 162500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20241206 | 162400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20241206 | 162300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20241206 | 162200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20241206 | 162100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20241206 | 162000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 153 | 20241206 | 161900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20241206 | 161800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20241206 | 161700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20241206 | 161600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20241206 | 161500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20241206 | 161400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20241206 | 161300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20241206 | 161200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20241206 | 161100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20241206 | 161000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20241206 | 160900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20241206 | 160800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20241206 | 160700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20241206 | 160600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20241206 | 160500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20241206 | 160400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20241206 | 160300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20241206 | 160200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20241206 | 160100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20241206 | 160000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20241206 | 155900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20241206 | 155800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20241206 | 155700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20241206 | 155600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20241206 | 155500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20241206 | 155400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20241206 | 155300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20241206 | 155200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20241206 | 155100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20241206 | 155000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 183 | 20241206 | 154900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20241206 | 154800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20241206 | 154700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20241206 | 154600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20241206 | 154500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20241206 | 154400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20241206 | 154300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20241206 | 154200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20241206 | 154100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20241206 | 154000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20241206 | 153900 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20241206 | 153800 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20241206 | 153700 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20241206 | 153600 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20241206 | 153500 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20241206 | 153400 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20241206 | 153300 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20241206 | 153200 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20241206 | 153100 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20241206 | 153000 | 28708045800 | 20700 | 20700 | 20700 | 20700 | 17230 |
| 203 | 20241206 | 152900 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20241206 | 152800 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20241206 | 152700 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20241206 | 152600 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20241206 | 152500 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20241206 | 152400 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20241206 | 152300 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20241206 | 152200 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20241206 | 152100 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20241206 | 152000 | 28351384800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 213 | 20241206 | 151900 | 28351384800 | 20700 | 20700 | 20800 | 20700 | 15687 |
| 214 | 20241206 | 151800 | 28026464000 | 20750 | 20600 | 20750 | 20600 | 11372 |
| 215 | 20241206 | 151700 | 27791186250 | 20650 | 20700 | 20700 | 20600 | 9745 |
| 216 | 20241206 | 151600 | 27589970800 | 20700 | 20700 | 20750 | 20650 | 2466 |
| 217 | 20241206 | 151500 | 27538917100 | 20750 | 20650 | 20800 | 20650 | 2857 |
| 218 | 20241206 | 151400 | 27479744950 | 20600 | 20650 | 20700 | 20600 | 9904 |
| 219 | 20241206 | 151300 | 27275168950 | 20650 | 20650 | 20700 | 20600 | 4111 |
| 220 | 20241206 | 151200 | 27190232350 | 20700 | 20750 | 20750 | 20650 | 11719 |
| 221 | 20241206 | 151100 | 26947744000 | 20750 | 20750 | 20800 | 20750 | 2900 |
| 222 | 20241206 | 151000 | 26887548150 | 20750 | 20800 | 20800 | 20700 | 7170 |
| 223 | 20241206 | 150900 | 26738792850 | 20800 | 20850 | 20850 | 20750 | 11734 |
| 224 | 20241206 | 150800 | 26494658300 | 20850 | 20850 | 20850 | 20800 | 2635 |
| 225 | 20241206 | 150700 | 26439811750 | 20850 | 20900 | 20900 | 20800 | 3359 |
| 226 | 20241206 | 150600 | 26369761950 | 20850 | 20900 | 20950 | 20850 | 2926 |
| 227 | 20241206 | 150500 | 26308673250 | 20900 | 21000 | 21000 | 20900 | 3466 |
| 228 | 20241206 | 150400 | 26236082250 | 21000 | 21050 | 21050 | 20950 | 2268 |
| 229 | 20241206 | 150300 | 26188472050 | 21050 | 21050 | 21050 | 21000 | 2837 |
| 230 | 20241206 | 150200 | 26128763200 | 21050 | 20900 | 21050 | 20850 | 16844 |
| 231 | 20241206 | 150100 | 25775257450 | 20900 | 20900 | 20900 | 20850 | 2549 |
| 232 | 20241206 | 150000 | 25721995550 | 20900 | 20950 | 20950 | 20900 | 2107 |
| 233 | 20241206 | 145900 | 25677953900 | 20950 | 20850 | 20950 | 20850 | 4501 |
| 234 | 20241206 | 145800 | 25583883550 | 20800 | 20900 | 20900 | 20800 | 5928 |
| 235 | 20241206 | 145700 | 25460080850 | 20900 | 20900 | 20950 | 20850 | 4691 |
| 236 | 20241206 | 145600 | 25362155050 | 20900 | 20900 | 20950 | 20850 | 2420 |
| 237 | 20241206 | 145500 | 25311559000 | 20900 | 20950 | 20950 | 20850 | 973 |
| 238 | 20241206 | 145400 | 25291216450 | 20950 | 20900 | 20950 | 20850 | 3402 |
| 239 | 20241206 | 145300 | 25220136150 | 20900 | 20800 | 20950 | 20800 | 3770 |
| 240 | 20241206 | 145200 | 25141483850 | 20800 | 20900 | 20900 | 20800 | 6975 |
| 241 | 20241206 | 145100 | 24996133200 | 20900 | 20900 | 20950 | 20850 | 4033 |
| 242 | 20241206 | 145000 | 24911849400 | 20950 | 20950 | 21000 | 20900 | 1476 |
| 243 | 20241206 | 144900 | 24880971400 | 20950 | 21000 | 21000 | 20950 | 698 |
| 244 | 20241206 | 144800 | 24866330950 | 21000 | 21000 | 21050 | 20900 | 2884 |
| 245 | 20241206 | 144700 | 24805798300 | 20950 | 21050 | 21050 | 20950 | 1321 |
| 246 | 20241206 | 144600 | 24778053050 | 21000 | 21050 | 21100 | 20900 | 8148 |
| 247 | 20241206 | 144500 | 24607056100 | 21050 | 21000 | 21100 | 21000 | 1851 |
| 248 | 20241206 | 144400 | 24568093000 | 21000 | 21000 | 21000 | 20900 | 1171 |
| 249 | 20241206 | 144300 | 24543517050 | 21000 | 21000 | 21050 | 20900 | 885 |
| 250 | 20241206 | 144200 | 24524992050 | 21050 | 21050 | 21100 | 20800 | 15601 |
| 251 | 20241206 | 144100 | 24198883300 | 21100 | 21000 | 21100 | 21000 | 498 |
| 252 | 20241206 | 144000 | 24188405900 | 21100 | 21050 | 21100 | 21000 | 3213 |
| 253 | 20241206 | 143900 | 24120911200 | 21050 | 21050 | 21150 | 21000 | 3228 |
| 254 | 20241206 | 143800 | 24052995700 | 21100 | 21150 | 21150 | 21050 | 399 |
| 255 | 20241206 | 143700 | 24044578500 | 21150 | 21100 | 21150 | 21050 | 719 |
| 256 | 20241206 | 143600 | 24029400150 | 21100 | 21100 | 21100 | 21050 | 1647 |
| 257 | 20241206 | 143500 | 23994720100 | 21050 | 21150 | 21150 | 21050 | 1571 |
| 258 | 20241206 | 143400 | 23961568750 | 21150 | 21150 | 21150 | 21100 | 1115 |
| 259 | 20241206 | 143300 | 23937988850 | 21100 | 21050 | 21150 | 21050 | 442 |
| 260 | 20241206 | 143200 | 23928661600 | 21000 | 21200 | 21200 | 21000 | 11420 |
| 261 | 20241206 | 143100 | 23688522850 | 21200 | 21200 | 21200 | 21200 | 1755 |
| 262 | 20241206 | 143000 | 23651316850 | 21200 | 21200 | 21250 | 21200 | 334 |
| 263 | 20241206 | 142900 | 23644222550 | 21250 | 21300 | 21350 | 21200 | 1899 |
| 264 | 20241206 | 142800 | 23603886950 | 21350 | 21350 | 21350 | 21250 | 2205 |
| 265 | 20241206 | 142700 | 23556930000 | 21350 | 21350 | 21350 | 21350 | 20 |
| 266 | 20241206 | 142600 | 23556503000 | 21350 | 21400 | 21400 | 21300 | 555 |
| 267 | 20241206 | 142500 | 23544647200 | 21400 | 21300 | 21400 | 21300 | 2503 |
| 268 | 20241206 | 142400 | 23491161700 | 21300 | 21300 | 21300 | 21300 | 309 |
| 269 | 20241206 | 142300 | 23484580000 | 21300 | 21350 | 21350 | 21300 | 2601 |
| 270 | 20241206 | 142200 | 23429079000 | 21350 | 21250 | 21350 | 21250 | 2097 |
| 271 | 20241206 | 142100 | 23384360800 | 21300 | 21300 | 21350 | 21300 | 2044 |
| 272 | 20241206 | 142000 | 23340798550 | 21350 | 21250 | 21350 | 21250 | 5451 |
| 273 | 20241206 | 141900 | 23224795100 | 21200 | 21250 | 21250 | 21150 | 2194 |
| 274 | 20241206 | 141800 | 23178280900 | 21250 | 21200 | 21250 | 21200 | 1228 |
| 275 | 20241206 | 141700 | 23152236100 | 21200 | 21150 | 21200 | 21100 | 2361 |
| 276 | 20241206 | 141600 | 23102227350 | 21100 | 21200 | 21200 | 21100 | 1783 |
| 277 | 20241206 | 141500 | 23064524550 | 21200 | 21200 | 21250 | 21150 | 1728 |
| 278 | 20241206 | 141400 | 23027892900 | 21250 | 21200 | 21250 | 21200 | 865 |
| 279 | 20241206 | 141300 | 23009513850 | 21200 | 21250 | 21250 | 21200 | 165 |
| 280 | 20241206 | 141200 | 23006010200 | 21250 | 21200 | 21250 | 21200 | 17 |
| 281 | 20241206 | 141100 | 23005649300 | 21250 | 21250 | 21250 | 21200 | 106 |
| 282 | 20241206 | 141000 | 23003399500 | 21250 | 21200 | 21250 | 21200 | 1672 |
| 283 | 20241206 | 140900 | 22967869950 | 21250 | 21250 | 21300 | 21150 | 3167 |
| 284 | 20241206 | 140800 | 22900676700 | 21200 | 21200 | 21250 | 21200 | 2188 |
| 285 | 20241206 | 140700 | 22854233000 | 21250 | 21150 | 21250 | 21150 | 1957 |
| 286 | 20241206 | 140600 | 22812800700 | 21200 | 21150 | 21200 | 21100 | 3069 |
| 287 | 20241206 | 140500 | 22747985950 | 21200 | 21250 | 21250 | 21100 | 3248 |
| 288 | 20241206 | 140400 | 22679129500 | 21250 | 21250 | 21250 | 21250 | 565 |
| 289 | 20241206 | 140300 | 22667123250 | 21250 | 21200 | 21250 | 21200 | 1537 |
| 290 | 20241206 | 140200 | 22634484050 | 21250 | 21200 | 21250 | 21200 | 2833 |
| 291 | 20241206 | 140100 | 22574293950 | 21200 | 21200 | 21250 | 21050 | 10383 |
| 292 | 20241206 | 140000 | 22353997150 | 21200 | 21150 | 21250 | 21150 | 3463 |
| 293 | 20241206 | 135900 | 22280625800 | 21150 | 21150 | 21150 | 21150 | 1586 |
| 294 | 20241206 | 135800 | 22247081900 | 21150 | 21100 | 21150 | 21100 | 3968 |
| 295 | 20241206 | 135700 | 22163304900 | 21100 | 21100 | 21100 | 21100 | 2418 |
| 296 | 20241206 | 135600 | 22112285100 | 21100 | 21050 | 21100 | 21000 | 1691 |
| 297 | 20241206 | 135500 | 22076692550 | 21000 | 21000 | 21050 | 21000 | 109 |
| 298 | 20241206 | 135400 | 22074402550 | 21000 | 21050 | 21050 | 21000 | 1408 |
| 299 | 20241206 | 135300 | 22044798450 | 21050 | 21050 | 21050 | 21000 | 297 |
| 300 | 20241206 | 135200 | 22038549100 | 21050 | 21050 | 21050 | 21050 | 235 |
| 301 | 20241206 | 135100 | 22033602350 | 21050 | 21000 | 21050 | 21000 | 222 |
| 302 | 20241206 | 135000 | 22028939700 | 21000 | 21000 | 21050 | 20950 | 1118 |
| 303 | 20241206 | 134900 | 22005451000 | 21000 | 21000 | 21050 | 21000 | 3093 |
| 304 | 20241206 | 134800 | 21940472750 | 21000 | 21050 | 21050 | 21000 | 328 |
| 305 | 20241206 | 134700 | 21933570100 | 21050 | 21050 | 21050 | 21000 | 403 |
| 306 | 20241206 | 134600 | 21925087200 | 21000 | 21000 | 21050 | 21000 | 949 |
| 307 | 20241206 | 134500 | 21905144000 | 21000 | 21050 | 21050 | 21000 | 740 |
| 308 | 20241206 | 134400 | 21889572050 | 21050 | 21100 | 21100 | 21000 | 8780 |
| 309 | 20241206 | 134300 | 21704841950 | 21100 | 21050 | 21100 | 21050 | 3624 |
| 310 | 20241206 | 134200 | 21628456500 | 21050 | 21000 | 21050 | 20950 | 3422 |
| 311 | 20241206 | 134100 | 21556621900 | 21000 | 21000 | 21050 | 20950 | 2038 |
| 312 | 20241206 | 134000 | 21513844950 | 21050 | 21050 | 21050 | 21000 | 2473 |
| 313 | 20241206 | 133900 | 21461866800 | 21000 | 20900 | 21050 | 20900 | 5831 |
| 314 | 20241206 | 133800 | 21339639450 | 20950 | 20950 | 20950 | 20900 | 3921 |
| 315 | 20241206 | 133700 | 21257673250 | 20950 | 20900 | 20950 | 20850 | 2373 |
| 316 | 20241206 | 133600 | 21208076750 | 20900 | 20850 | 20900 | 20850 | 1133 |
| 317 | 20241206 | 133500 | 21184427100 | 20900 | 20900 | 20900 | 20850 | 455 |
| 318 | 20241206 | 133400 | 21174919350 | 20900 | 20800 | 20900 | 20800 | 8908 |
| 319 | 20241206 | 133300 | 20989347350 | 20750 | 20800 | 20800 | 20750 | 2487 |
| 320 | 20241206 | 133200 | 20937731800 | 20750 | 20800 | 20850 | 20750 | 723 |
| 321 | 20241206 | 133100 | 20922692300 | 20850 | 20800 | 20850 | 20750 | 3132 |
| 322 | 20241206 | 133000 | 20857544800 | 20850 | 20800 | 20850 | 20750 | 1547 |
| 323 | 20241206 | 132900 | 20825372050 | 20800 | 20750 | 20800 | 20700 | 1353 |
| 324 | 20241206 | 132800 | 20797307750 | 20750 | 20750 | 20750 | 20700 | 1643 |
| 325 | 20241206 | 132700 | 20763234350 | 20750 | 20800 | 20800 | 20700 | 597 |
| 326 | 20241206 | 132600 | 20750845550 | 20800 | 20850 | 20850 | 20750 | 1441 |
| 327 | 20241206 | 132500 | 20720860000 | 20850 | 20800 | 20850 | 20750 | 1479 |
| 328 | 20241206 | 132400 | 20690084150 | 20800 | 20800 | 20850 | 20800 | 3903 |
| 329 | 20241206 | 132300 | 20608895350 | 20800 | 20800 | 20800 | 20750 | 1473 |
| 330 | 20241206 | 132200 | 20578273450 | 20800 | 20700 | 20800 | 20700 | 3618 |
| 331 | 20241206 | 132100 | 20503179800 | 20700 | 20550 | 20700 | 20450 | 22142 |
| 332 | 20241206 | 132000 | 20048118100 | 20550 | 20550 | 20600 | 20550 | 4353 |
| 333 | 20241206 | 131900 | 19958612150 | 20600 | 20550 | 20600 | 20550 | 5038 |
| 334 | 20241206 | 131800 | 19854991550 | 20600 | 20600 | 20650 | 20550 | 3383 |
| 335 | 20241206 | 131700 | 19785332700 | 20600 | 20700 | 20750 | 20450 | 50667 |
| 336 | 20241206 | 131600 | 18743262500 | 20700 | 20800 | 20850 | 20700 | 10119 |
| 337 | 20241206 | 131500 | 18533240200 | 20800 | 20900 | 20900 | 20800 | 1875 |
| 338 | 20241206 | 131400 | 18494209200 | 20900 | 20900 | 20950 | 20850 | 1071 |
| 339 | 20241206 | 131300 | 18471873200 | 20950 | 20950 | 20950 | 20850 | 1262 |
| 340 | 20241206 | 131200 | 18445536900 | 20950 | 20900 | 20950 | 20850 | 1555 |
| 341 | 20241206 | 131100 | 18413042600 | 20900 | 20850 | 20900 | 20800 | 3604 |
| 342 | 20241206 | 131000 | 18338061750 | 20850 | 20850 | 20900 | 20800 | 2307 |
| 343 | 20241206 | 130900 | 18290021750 | 20850 | 20900 | 20900 | 20850 | 626 |
| 344 | 20241206 | 130800 | 18276968050 | 20900 | 20850 | 20900 | 20800 | 4037 |
| 345 | 20241206 | 130700 | 18192954650 | 20850 | 20950 | 20950 | 20850 | 2481 |
| 346 | 20241206 | 130600 | 18141131050 | 20950 | 20850 | 20950 | 20850 | 1433 |
| 347 | 20241206 | 130500 | 18111181950 | 20850 | 20850 | 20900 | 20800 | 1703 |
| 348 | 20241206 | 130400 | 18075679350 | 20850 | 20800 | 20850 | 20750 | 9769 |
| 349 | 20241206 | 130300 | 17872459650 | 20850 | 21000 | 21000 | 20850 | 20025 |
| 350 | 20241206 | 130200 | 17453582000 | 21050 | 21050 | 21100 | 21000 | 9057 |
| 351 | 20241206 | 130100 | 17263352600 | 21000 | 21050 | 21050 | 21000 | 1143 |
| 352 | 20241206 | 130000 | 17239333900 | 21050 | 21050 | 21100 | 21050 | 745 |
| 353 | 20241206 | 125900 | 17223650600 | 21050 | 21100 | 21100 | 21050 | 367 |
| 354 | 20241206 | 125800 | 17215922750 | 21100 | 21050 | 21100 | 21050 | 191 |
| 355 | 20241206 | 125700 | 17211896600 | 21100 | 21050 | 21100 | 21000 | 494 |
| 356 | 20241206 | 125600 | 17201516600 | 21000 | 21100 | 21150 | 21000 | 2856 |
| 357 | 20241206 | 125500 | 17141465900 | 21150 | 21100 | 21150 | 21100 | 413 |
| 358 | 20241206 | 125400 | 17132747500 | 21050 | 21050 | 21100 | 21000 | 354 |
| 359 | 20241206 | 125300 | 17125301950 | 21100 | 21100 | 21100 | 21100 | 51 |
| 360 | 20241206 | 125200 | 17124225850 | 21150 | 21050 | 21150 | 21000 | 2347 |
| 361 | 20241206 | 125100 | 17074813550 | 21050 | 21100 | 21150 | 21050 | 2117 |
| 362 | 20241206 | 125000 | 17030154750 | 21100 | 21050 | 21100 | 21000 | 1393 |
| 363 | 20241206 | 124900 | 17000858000 | 21050 | 21100 | 21100 | 21050 | 1356 |
| 364 | 20241206 | 124800 | 16972305800 | 21050 | 21050 | 21100 | 21050 | 3959 |
| 365 | 20241206 | 124700 | 16888776100 | 21100 | 21050 | 21100 | 21050 | 428 |
| 366 | 20241206 | 124600 | 16879765500 | 21100 | 21050 | 21100 | 21050 | 129 |
| 367 | 20241206 | 124500 | 16877050000 | 21000 | 21100 | 21100 | 21000 | 2277 |
| 368 | 20241206 | 124400 | 16829116900 | 21150 | 21150 | 21150 | 21100 | 496 |
| 369 | 20241206 | 124300 | 16818635000 | 21150 | 21100 | 21150 | 21050 | 2131 |
| 370 | 20241206 | 124200 | 16773724900 | 21050 | 21100 | 21100 | 21050 | 828 |
| 371 | 20241206 | 124100 | 16756269600 | 21100 | 21150 | 21150 | 21100 | 2535 |
| 372 | 20241206 | 124000 | 16702777850 | 21150 | 21100 | 21150 | 21050 | 1546 |
| 373 | 20241206 | 123900 | 16670156200 | 21100 | 21150 | 21150 | 21000 | 2180 |
| 374 | 20241206 | 123800 | 16624311300 | 21100 | 21050 | 21150 | 21050 | 463 |
| 375 | 20241206 | 123700 | 16614547900 | 21050 | 21100 | 21100 | 21050 | 1659 |
| 376 | 20241206 | 123600 | 16579543450 | 21100 | 21100 | 21150 | 21050 | 2050 |
| 377 | 20241206 | 123500 | 16536295650 | 21150 | 21150 | 21150 | 21100 | 93 |
| 378 | 20241206 | 123400 | 16534328750 | 21150 | 21100 | 21150 | 21050 | 639 |
| 379 | 20241206 | 123300 | 16520829700 | 21100 | 21050 | 21100 | 21050 | 692 |
| 380 | 20241206 | 123200 | 16506241550 | 21050 | 21050 | 21050 | 21000 | 2143 |
| 381 | 20241206 | 123100 | 16461212800 | 21000 | 21050 | 21100 | 21000 | 2370 |
| 382 | 20241206 | 123000 | 16411360150 | 21050 | 21050 | 21100 | 21000 | 2284 |
| 383 | 20241206 | 122900 | 16363331200 | 21050 | 21100 | 21100 | 21050 | 1027 |
| 384 | 20241206 | 122800 | 16341705800 | 21050 | 21050 | 21100 | 21050 | 358 |
| 385 | 20241206 | 122700 | 16334157800 | 21100 | 21050 | 21100 | 21050 | 917 |
| 386 | 20241206 | 122600 | 16314841450 | 21050 | 21100 | 21150 | 21000 | 5950 |
| 387 | 20241206 | 122500 | 16189698600 | 21100 | 21150 | 21150 | 21100 | 903 |
| 388 | 20241206 | 122400 | 16170621700 | 21100 | 21050 | 21100 | 21050 | 2840 |
| 389 | 20241206 | 122300 | 16110773750 | 21050 | 21100 | 21100 | 21050 | 803 |
| 390 | 20241206 | 122200 | 16093838950 | 21050 | 21050 | 21150 | 21050 | 1015 |
| 391 | 20241206 | 122100 | 16072468100 | 21050 | 21150 | 21200 | 21050 | 4232 |
| 392 | 20241206 | 122000 | 15983215800 | 21150 | 21150 | 21200 | 21150 | 1143 |
| 393 | 20241206 | 121900 | 15959041050 | 21200 | 21200 | 21200 | 21150 | 2042 |
| 394 | 20241206 | 121800 | 15915810250 | 21200 | 21200 | 21200 | 21100 | 3881 |
| 395 | 20241206 | 121700 | 15833742200 | 21200 | 21200 | 21200 | 21150 | 1438 |
| 396 | 20241206 | 121600 | 15803320250 | 21200 | 21150 | 21200 | 21100 | 2002 |
| 397 | 20241206 | 121500 | 15760976950 | 21150 | 21150 | 21150 | 21100 | 2315 |
| 398 | 20241206 | 121400 | 15712021300 | 21100 | 21000 | 21150 | 21000 | 6161 |
| 399 | 20241206 | 121300 | 15581849050 | 21000 | 21150 | 21150 | 20950 | 56952 |
| 400 | 20241206 | 121200 | 14384682150 | 21100 | 21150 | 21200 | 21100 | 1829 |
| 401 | 20241206 | 121100 | 14346036250 | 21150 | 21200 | 21200 | 21150 | 5292 |
| 402 | 20241206 | 121000 | 14234047950 | 21200 | 21200 | 21300 | 21150 | 2041 |
| 403 | 20241206 | 120900 | 14190778650 | 21200 | 21250 | 21250 | 21200 | 1850 |
| 404 | 20241206 | 120800 | 14151545900 | 21100 | 21250 | 21300 | 21100 | 10506 |
| 405 | 20241206 | 120700 | 13929152650 | 21250 | 21300 | 21300 | 21250 | 901 |
| 406 | 20241206 | 120600 | 13910004650 | 21250 | 21250 | 21300 | 21250 | 2071 |
| 407 | 20241206 | 120500 | 13865919600 | 21350 | 21350 | 21350 | 21350 | 74 |
| 408 | 20241206 | 120400 | 13864339700 | 21350 | 21250 | 21350 | 21200 | 435 |
| 409 | 20241206 | 120300 | 13855083250 | 21200 | 21250 | 21300 | 21200 | 965 |
| 410 | 20241206 | 120200 | 13834577750 | 21200 | 21300 | 21350 | 21200 | 5891 |
| 411 | 20241206 | 120100 | 13709562050 | 21300 | 21350 | 21400 | 21300 | 412 |
| 412 | 20241206 | 120000 | 13700765350 | 21350 | 21300 | 21400 | 21300 | 389 |
| 413 | 20241206 | 115900 | 13692460400 | 21350 | 21350 | 21350 | 21250 | 6209 |
| 414 | 20241206 | 115800 | 13560411250 | 21350 | 21350 | 21350 | 21300 | 460 |
| 415 | 20241206 | 115700 | 13550610050 | 21350 | 21400 | 21400 | 21350 | 513 |
| 416 | 20241206 | 115600 | 13539656650 | 21400 | 21350 | 21400 | 21350 | 185 |
| 417 | 20241206 | 115500 | 13535705600 | 21350 | 21350 | 21350 | 21350 | 378 |
| 418 | 20241206 | 115400 | 13527635300 | 21350 | 21350 | 21350 | 21300 | 218 |
| 419 | 20241206 | 115300 | 13522981350 | 21300 | 21350 | 21350 | 21300 | 2141 |
| 420 | 20241206 | 115200 | 13477376150 | 21300 | 21350 | 21350 | 21300 | 3490 |
| 421 | 20241206 | 115100 | 13403038450 | 21350 | 21400 | 21400 | 21300 | 3543 |
| 422 | 20241206 | 115000 | 13327438350 | 21400 | 21400 | 21400 | 21350 | 331 |
| 423 | 20241206 | 114900 | 13320359950 | 21400 | 21400 | 21400 | 21400 | 1938 |
| 424 | 20241206 | 114800 | 13278886750 | 21500 | 21500 | 21500 | 21400 | 1231 |
| 425 | 20241206 | 114700 | 13252498750 | 21450 | 21500 | 21500 | 21450 | 165 |
| 426 | 20241206 | 114600 | 13248956450 | 21500 | 21500 | 21500 | 21450 | 82 |
| 427 | 20241206 | 114500 | 13247197100 | 21450 | 21450 | 21500 | 21400 | 1022 |
| 428 | 20241206 | 114400 | 13225237600 | 21400 | 21500 | 21500 | 21400 | 232 |
| 429 | 20241206 | 114300 | 13220259400 | 21500 | 21500 | 21500 | 21350 | 1726 |
| 430 | 20241206 | 114200 | 13183386200 | 21450 | 21400 | 21450 | 21350 | 1262 |
| 431 | 20241206 | 114100 | 13156382600 | 21500 | 21450 | 21500 | 21400 | 2341 |
| 432 | 20241206 | 114000 | 13106272700 | 21450 | 21500 | 21500 | 21450 | 222 |
| 433 | 20241206 | 113900 | 13101505800 | 21500 | 21500 | 21500 | 21500 | 417 |
| 434 | 20241206 | 113800 | 13092540300 | 21500 | 21500 | 21550 | 21450 | 788 |
| 435 | 20241206 | 113700 | 13075608200 | 21500 | 21500 | 21550 | 21450 | 1726 |
| 436 | 20241206 | 113600 | 13038552800 | 21500 | 21500 | 21550 | 21450 | 2174 |
| 437 | 20241206 | 113500 | 12991810850 | 21550 | 21500 | 21550 | 21450 | 1015 |
| 438 | 20241206 | 113400 | 12969988450 | 21500 | 21550 | 21550 | 21500 | 1770 |
| 439 | 20241206 | 113300 | 12931925350 | 21500 | 21600 | 21600 | 21500 | 154 |
| 440 | 20241206 | 113200 | 12928609550 | 21500 | 21600 | 21650 | 21500 | 1503 |
| 441 | 20241206 | 113100 | 12896223500 | 21600 | 21500 | 21600 | 21450 | 1021 |
| 442 | 20241206 | 113000 | 12874229000 | 21500 | 21550 | 21600 | 21500 | 703 |
| 443 | 20241206 | 112900 | 12859102700 | 21550 | 21600 | 21600 | 21550 | 48 |
| 444 | 20241206 | 112800 | 12858066100 | 21650 | 21600 | 21650 | 21450 | 2159 |
| 445 | 20241206 | 112700 | 12811594850 | 21650 | 21600 | 21700 | 21550 | 818 |
| 446 | 20241206 | 112600 | 12793912950 | 21600 | 21600 | 21700 | 21600 | 1366 |
| 447 | 20241206 | 112500 | 12764322850 | 21650 | 21600 | 21700 | 21600 | 103 |
| 448 | 20241206 | 112400 | 12762093250 | 21600 | 21650 | 21700 | 21600 | 785 |
| 449 | 20241206 | 112300 | 12745110550 | 21700 | 21700 | 21700 | 21650 | 6166 |
| 450 | 20241206 | 112200 | 12611587500 | 21700 | 21450 | 21700 | 21450 | 6892 |
| 451 | 20241206 | 112100 | 12463197350 | 21500 | 21450 | 21500 | 21450 | 562 |
| 452 | 20241206 | 112000 | 12451124400 | 21500 | 21500 | 21500 | 21400 | 4328 |
| 453 | 20241206 | 111900 | 12358227550 | 21450 | 21400 | 21450 | 21400 | 1560 |
| 454 | 20241206 | 111800 | 12324765700 | 21400 | 21450 | 21450 | 21400 | 1219 |
| 455 | 20241206 | 111700 | 12298649750 | 21450 | 21400 | 21450 | 21350 | 1747 |
| 456 | 20241206 | 111600 | 12261271950 | 21400 | 21400 | 21400 | 21350 | 1224 |
| 457 | 20241206 | 111500 | 12235103450 | 21450 | 21500 | 21500 | 21450 | 224 |
| 458 | 20241206 | 111400 | 12230296700 | 21500 | 21450 | 21500 | 21450 | 1294 |
| 459 | 20241206 | 111300 | 12202530700 | 21500 | 21400 | 21500 | 21300 | 3672 |
| 460 | 20241206 | 111200 | 12123980850 | 21400 | 21400 | 21400 | 21350 | 553 |
| 461 | 20241206 | 111100 | 12112148150 | 21350 | 21400 | 21400 | 21350 | 1220 |
| 462 | 20241206 | 111000 | 12086077900 | 21400 | 21400 | 21400 | 21300 | 2166 |
| 463 | 20241206 | 110900 | 12039833400 | 21400 | 21400 | 21450 | 21350 | 4499 |
| 464 | 20241206 | 110800 | 11943732850 | 21400 | 21400 | 21500 | 21350 | 1477 |
| 465 | 20241206 | 110700 | 11912177600 | 21500 | 21350 | 21500 | 21300 | 4523 |
| 466 | 20241206 | 110600 | 11815431700 | 21350 | 21350 | 21350 | 21300 | 2897 |
| 467 | 20241206 | 110500 | 11753669400 | 21300 | 21350 | 21350 | 21300 | 1238 |
| 468 | 20241206 | 110400 | 11727274200 | 21350 | 21400 | 21450 | 21300 | 2306 |
| 469 | 20241206 | 110300 | 11678060450 | 21400 | 21450 | 21500 | 21400 | 1862 |
| 470 | 20241206 | 110200 | 11638178100 | 21450 | 21450 | 21450 | 21400 | 2113 |
| 471 | 20241206 | 110100 | 11592867500 | 21450 | 21450 | 21450 | 21350 | 215 |
| 472 | 20241206 | 110000 | 11588256850 | 21450 | 21350 | 21450 | 21300 | 2047 |
| 473 | 20241206 | 105900 | 11544507350 | 21400 | 21350 | 21450 | 21250 | 1049 |
| 474 | 20241206 | 105800 | 11522111200 | 21450 | 21450 | 21500 | 21250 | 1833 |
| 475 | 20241206 | 105700 | 11482845200 | 21450 | 21350 | 21450 | 21200 | 3838 |
| 476 | 20241206 | 105600 | 11401000250 | 21350 | 21300 | 21350 | 21250 | 2837 |
| 477 | 20241206 | 105500 | 11340472700 | 21350 | 21350 | 21400 | 21200 | 4776 |
| 478 | 20241206 | 105400 | 11239068100 | 21350 | 21350 | 21400 | 21250 | 8103 |
| 479 | 20241206 | 105300 | 11066305100 | 21400 | 21300 | 21450 | 21300 | 2782 |
| 480 | 20241206 | 105200 | 11006846700 | 21300 | 21400 | 21400 | 21300 | 2780 |
| 481 | 20241206 | 105100 | 10947528100 | 21450 | 21350 | 21550 | 21350 | 1656 |
| 482 | 20241206 | 105000 | 10912101600 | 21350 | 21500 | 21500 | 21350 | 2720 |
| 483 | 20241206 | 104900 | 10853740850 | 21500 | 21400 | 21500 | 21300 | 1826 |
| 484 | 20241206 | 104800 | 10814618600 | 21450 | 21350 | 21450 | 21300 | 4423 |
| 485 | 20241206 | 104700 | 10720072800 | 21450 | 21450 | 21450 | 21300 | 4928 |
| 486 | 20241206 | 104600 | 10614778350 | 21400 | 21450 | 21500 | 21400 | 3954 |
| 487 | 20241206 | 104500 | 10530061900 | 21500 | 21500 | 21600 | 21500 | 390 |
| 488 | 20241206 | 104400 | 10521668100 | 21600 | 21600 | 21600 | 21500 | 2014 |
| 489 | 20241206 | 104300 | 10478332000 | 21600 | 21550 | 21650 | 21500 | 731 |
| 490 | 20241206 | 104200 | 10462572050 | 21600 | 21650 | 21650 | 21500 | 2479 |
| 491 | 20241206 | 104100 | 10409109050 | 21600 | 21500 | 21650 | 21500 | 1075 |
| 492 | 20241206 | 104000 | 10385937850 | 21550 | 21550 | 21650 | 21500 | 447 |
| 493 | 20241206 | 103900 | 10376297950 | 21600 | 21650 | 21650 | 21550 | 1107 |
| 494 | 20241206 | 103800 | 10352387800 | 21650 | 21600 | 21650 | 21500 | 2195 |
| 495 | 20241206 | 103700 | 10305086500 | 21650 | 21650 | 21650 | 21600 | 798 |
| 496 | 20241206 | 103600 | 10287835750 | 21650 | 21750 | 21750 | 21600 | 1789 |
| 497 | 20241206 | 103500 | 10249137400 | 21750 | 21800 | 21800 | 21650 | 2847 |
| 498 | 20241206 | 103400 | 10187296150 | 21800 | 21750 | 21800 | 21750 | 1592 |
| 499 | 20241206 | 103300 | 10152600550 | 21800 | 21850 | 21850 | 21750 | 881 |
| 500 | 20241206 | 103200 | 10133402900 | 21850 | 21850 | 21850 | 21800 | 1340 |
| 501 | 20241206 | 103100 | 10104140150 | 21850 | 21800 | 21850 | 21700 | 2443 |
| 502 | 20241206 | 103000 | 10050894800 | 21750 | 21650 | 21800 | 21650 | 2603 |
| 503 | 20241206 | 102900 | 9994407950 | 21750 | 21650 | 21750 | 21600 | 12707 |
| 504 | 20241206 | 102800 | 9718841000 | 21650 | 21600 | 21700 | 21600 | 2321 |
| 505 | 20241206 | 102700 | 9668584900 | 21650 | 21700 | 21700 | 21550 | 2982 |
| 506 | 20241206 | 102600 | 9604001500 | 21700 | 21750 | 21900 | 21700 | 3802 |
| 507 | 20241206 | 102500 | 9521121550 | 21800 | 21800 | 21850 | 21750 | 2482 |
| 508 | 20241206 | 102400 | 9467019450 | 21800 | 21900 | 21900 | 21800 | 2466 |
| 509 | 20241206 | 102300 | 9413181500 | 21900 | 21900 | 21950 | 21850 | 7017 |
| 510 | 20241206 | 102200 | 9259461300 | 21850 | 21850 | 21900 | 21850 | 2965 |
| 511 | 20241206 | 102100 | 9194637750 | 21850 | 21750 | 21900 | 21750 | 8450 |
| 512 | 20241206 | 102000 | 9010018850 | 21800 | 21800 | 21850 | 21750 | 3580 |
| 513 | 20241206 | 101900 | 8932048800 | 21800 | 21800 | 21850 | 21750 | 1148 |
| 514 | 20241206 | 101800 | 8907036100 | 21850 | 21900 | 21900 | 21850 | 3588 |
| 515 | 20241206 | 101700 | 8828481500 | 21900 | 21750 | 21900 | 21750 | 2844 |
| 516 | 20241206 | 101600 | 8766491100 | 21750 | 21800 | 21850 | 21550 | 6033 |
| 517 | 20241206 | 101500 | 8635256350 | 21800 | 21700 | 21800 | 21600 | 1249 |
| 518 | 20241206 | 101400 | 8608120700 | 21600 | 21600 | 21800 | 21550 | 2237 |
| 519 | 20241206 | 101300 | 8559626800 | 21550 | 21700 | 21700 | 21500 | 5344 |
| 520 | 20241206 | 101200 | 8444324450 | 21700 | 21800 | 21850 | 21700 | 4656 |
| 521 | 20241206 | 101100 | 8343004900 | 21800 | 21750 | 21850 | 21750 | 2068 |
| 522 | 20241206 | 101000 | 8297917750 | 21850 | 21800 | 21900 | 21750 | 1658 |
| 523 | 20241206 | 100900 | 8261758700 | 21750 | 21900 | 21900 | 21700 | 7490 |
| 524 | 20241206 | 100800 | 8098092500 | 21900 | 21950 | 21950 | 21850 | 6837 |
| 525 | 20241206 | 100700 | 7948351750 | 21950 | 21900 | 21950 | 21800 | 6621 |
| 526 | 20241206 | 100600 | 7803337800 | 21900 | 21700 | 21900 | 21700 | 6629 |
| 527 | 20241206 | 100500 | 7658485500 | 21800 | 21700 | 21800 | 21650 | 3320 |
| 528 | 20241206 | 100400 | 7586372950 | 21700 | 21650 | 21750 | 21650 | 4021 |
| 529 | 20241206 | 100300 | 7499066050 | 21700 | 21600 | 21750 | 21600 | 5258 |
| 530 | 20241206 | 100200 | 7385075200 | 21600 | 21550 | 21650 | 21550 | 3933 |
| 531 | 20241206 | 100100 | 7300089300 | 21550 | 21450 | 21550 | 21450 | 1523 |
| 532 | 20241206 | 100000 | 7267296600 | 21500 | 21500 | 21600 | 21500 | 1574 |
| 533 | 20241206 | 095900 | 7233388950 | 21550 | 21400 | 21550 | 21350 | 5655 |
| 534 | 20241206 | 095800 | 7111917550 | 21400 | 21350 | 21400 | 21350 | 183 |
| 535 | 20241206 | 095700 | 7108004450 | 21350 | 21350 | 21450 | 21350 | 1069 |
| 536 | 20241206 | 095600 | 7085148350 | 21150 | 21300 | 21400 | 21150 | 7603 |
| 537 | 20241206 | 095500 | 6922688400 | 21300 | 21150 | 21300 | 21150 | 5937 |
| 538 | 20241206 | 095400 | 6796629800 | 21200 | 21200 | 21250 | 21150 | 1304 |
| 539 | 20241206 | 095300 | 6769010200 | 21200 | 21200 | 21250 | 21200 | 2362 |
| 540 | 20241206 | 095200 | 6718934000 | 21200 | 21250 | 21250 | 21200 | 1182 |
| 541 | 20241206 | 095100 | 6693867350 | 21200 | 21200 | 21250 | 21150 | 642 |
| 542 | 20241206 | 095000 | 6680260900 | 21150 | 21200 | 21200 | 21100 | 4609 |
| 543 | 20241206 | 094900 | 6582736100 | 21200 | 21150 | 21300 | 21150 | 2471 |
| 544 | 20241206 | 094800 | 6530388950 | 21300 | 21200 | 21300 | 21150 | 10096 |
| 545 | 20241206 | 094700 | 6316458650 | 21200 | 21400 | 21400 | 21200 | 3562 |
| 546 | 20241206 | 094600 | 6240705750 | 21350 | 21350 | 21350 | 21300 | 961 |
| 547 | 20241206 | 094500 | 6220218400 | 21300 | 21400 | 21400 | 21300 | 759 |
| 548 | 20241206 | 094400 | 6204022250 | 21400 | 21400 | 21450 | 21250 | 4554 |
| 549 | 20241206 | 094300 | 6107044000 | 21400 | 21350 | 21400 | 21300 | 6969 |
| 550 | 20241206 | 094200 | 5958348050 | 21350 | 21250 | 21400 | 21250 | 6319 |
| 551 | 20241206 | 094100 | 5823890600 | 21250 | 21250 | 21250 | 21200 | 1981 |
| 552 | 20241206 | 094000 | 5781828900 | 21250 | 21200 | 21250 | 21100 | 6809 |
| 553 | 20241206 | 093900 | 5637623900 | 21150 | 21250 | 21250 | 21150 | 2296 |
| 554 | 20241206 | 093800 | 5588943900 | 21250 | 21250 | 21350 | 21250 | 4673 |
| 555 | 20241206 | 093700 | 5489440800 | 21250 | 21350 | 21350 | 21250 | 3358 |
| 556 | 20241206 | 093600 | 5417902200 | 21300 | 21300 | 21400 | 21300 | 1962 |
| 557 | 20241206 | 093500 | 5376011500 | 21300 | 21300 | 21300 | 21250 | 2775 |
| 558 | 20241206 | 093400 | 5316954300 | 21250 | 21200 | 21350 | 21100 | 7862 |
| 559 | 20241206 | 093300 | 5150210200 | 21200 | 21100 | 21250 | 21050 | 14489 |
| 560 | 20241206 | 093200 | 4844107200 | 21100 | 21250 | 21300 | 21100 | 12111 |
| 561 | 20241206 | 093100 | 4587482150 | 21250 | 21350 | 21350 | 21250 | 10798 |
| 562 | 20241206 | 093000 | 4357569600 | 21400 | 21400 | 21450 | 21350 | 6564 |
| 563 | 20241206 | 092900 | 4217143350 | 21400 | 21450 | 21500 | 21400 | 5529 |
| 564 | 20241206 | 092800 | 4098542150 | 21500 | 21500 | 21600 | 21450 | 1433 |
| 565 | 20241206 | 092700 | 4067736750 | 21450 | 21450 | 21450 | 21400 | 3098 |
| 566 | 20241206 | 092600 | 4001342150 | 21450 | 21600 | 21600 | 21400 | 4317 |
| 567 | 20241206 | 092500 | 3908595600 | 21600 | 21700 | 21700 | 21500 | 3654 |
| 568 | 20241206 | 092400 | 3829604450 | 21700 | 21750 | 21800 | 21700 | 4896 |
| 569 | 20241206 | 092300 | 3723293400 | 21800 | 21600 | 21800 | 21600 | 12439 |
| 570 | 20241206 | 092200 | 3453163500 | 21600 | 21550 | 21650 | 21500 | 10380 |
| 571 | 20241206 | 092100 | 3228939600 | 21500 | 21450 | 21600 | 21400 | 14881 |
| 572 | 20241206 | 092000 | 2909142800 | 21500 | 21300 | 21500 | 21300 | 3338 |
| 573 | 20241206 | 091900 | 2837471200 | 21300 | 21500 | 21500 | 21300 | 2444 |
| 574 | 20241206 | 091800 | 2785241100 | 21500 | 21450 | 21500 | 21250 | 18123 |
| 575 | 20241206 | 091700 | 2397639550 | 21400 | 21450 | 21450 | 21400 | 2588 |
| 576 | 20241206 | 091600 | 2342160250 | 21450 | 21450 | 21500 | 21400 | 3007 |
| 577 | 20241206 | 091500 | 2277661350 | 21450 | 21450 | 21500 | 21450 | 2259 |
| 578 | 20241206 | 091400 | 2229183650 | 21450 | 21450 | 21450 | 21450 | 2394 |
| 579 | 20241206 | 091300 | 2177832350 | 21400 | 21600 | 21600 | 21400 | 15140 |
| 580 | 20241206 | 091200 | 1852680050 | 21550 | 21550 | 21600 | 21550 | 1012 |
| 581 | 20241206 | 091100 | 1830869700 | 21600 | 21500 | 21700 | 21500 | 1806 |
| 582 | 20241206 | 091000 | 1791885300 | 21600 | 21650 | 21700 | 21550 | 8665 |
| 583 | 20241206 | 090900 | 1604349550 | 21700 | 21650 | 21700 | 21550 | 1804 |
| 584 | 20241206 | 090800 | 1565317050 | 21600 | 21550 | 21700 | 21550 | 4441 |
| 585 | 20241206 | 090700 | 1469067050 | 21650 | 21500 | 21700 | 21400 | 8096 |
| 586 | 20241206 | 090600 | 1294998350 | 21550 | 21500 | 21550 | 21450 | 7504 |
| 587 | 20241206 | 090500 | 1133734950 | 21500 | 21600 | 21650 | 21450 | 5632 |
| 588 | 20241206 | 090400 | 1012539150 | 21600 | 21500 | 21650 | 21450 | 5286 |
| 589 | 20241206 | 090300 | 898832350 | 21450 | 21600 | 21650 | 21400 | 7404 |
| 590 | 20241206 | 090200 | 739708300 | 21650 | 21600 | 21700 | 21450 | 6520 |
| 591 | 20241206 | 090100 | 599243400 | 21750 | 22000 | 22000 | 21600 | 12602 |
| 592 | 20241206 | 090000 | 324805650 | 22000 | 21950 | 22100 | 21850 | 14115 |