33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 190100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 3 | 20241210 | 190000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20241210 | 185900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20241210 | 185800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20241210 | 185700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20241210 | 185600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20241210 | 185500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20241210 | 185400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20241210 | 185300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20241210 | 185200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20241210 | 185100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20241210 | 185000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20241210 | 184900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20241210 | 184800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20241210 | 184700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20241210 | 184600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20241210 | 184500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20241210 | 184400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20241210 | 184300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20241210 | 184200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20241210 | 184100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20241210 | 184000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20241210 | 183900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20241210 | 183800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20241210 | 183700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20241210 | 183600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20241210 | 183500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20241210 | 183400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20241210 | 183300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20241210 | 183200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20241210 | 183100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 33 | 20241210 | 183000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20241210 | 182900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20241210 | 182800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20241210 | 182700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20241210 | 182600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20241210 | 182500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20241210 | 182400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20241210 | 182300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20241210 | 182200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20241210 | 182100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20241210 | 182000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20241210 | 181900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20241210 | 181800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20241210 | 181700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20241210 | 181600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20241210 | 181500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20241210 | 181400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20241210 | 181300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20241210 | 181200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20241210 | 181100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20241210 | 181000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20241210 | 180900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20241210 | 180800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20241210 | 180700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20241210 | 180600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20241210 | 180500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20241210 | 180400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20241210 | 180300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20241210 | 180200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20241210 | 180100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 63 | 20241210 | 180000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20241210 | 175900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20241210 | 175800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20241210 | 175700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20241210 | 175600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20241210 | 175500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20241210 | 175400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20241210 | 175300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20241210 | 175200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20241210 | 175100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20241210 | 175000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20241210 | 174900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20241210 | 174800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20241210 | 174700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20241210 | 174600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20241210 | 174500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20241210 | 174400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20241210 | 174300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20241210 | 174200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20241210 | 174100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20241210 | 174000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20241210 | 173900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20241210 | 173800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20241210 | 173700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20241210 | 173600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20241210 | 173500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20241210 | 173400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20241210 | 173300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20241210 | 173200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20241210 | 173100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 93 | 20241210 | 173000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20241210 | 172900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20241210 | 172800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20241210 | 172700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20241210 | 172600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20241210 | 172500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20241210 | 172400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20241210 | 172300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20241210 | 172200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20241210 | 172100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20241210 | 172000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20241210 | 171900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20241210 | 171800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20241210 | 171700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20241210 | 171600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20241210 | 171500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20241210 | 171400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20241210 | 171300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20241210 | 171200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20241210 | 171100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20241210 | 171000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20241210 | 170900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20241210 | 170800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20241210 | 170700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20241210 | 170600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20241210 | 170500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20241210 | 170400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20241210 | 170300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20241210 | 170200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20241210 | 170100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 123 | 20241210 | 170000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20241210 | 165900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20241210 | 165800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20241210 | 165700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20241210 | 165600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20241210 | 165500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20241210 | 165400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20241210 | 165300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20241210 | 165200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20241210 | 165100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20241210 | 165000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20241210 | 164900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20241210 | 164800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20241210 | 164700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20241210 | 164600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20241210 | 164500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20241210 | 164400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20241210 | 164300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20241210 | 164200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20241210 | 164100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20241210 | 164000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20241210 | 163900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20241210 | 163800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20241210 | 163700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20241210 | 163600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20241210 | 163500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20241210 | 163400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20241210 | 163300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20241210 | 163200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20241210 | 163100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 153 | 20241210 | 163000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20241210 | 162900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20241210 | 162800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20241210 | 162700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20241210 | 162600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20241210 | 162500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20241210 | 162400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20241210 | 162300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20241210 | 162200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20241210 | 162100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20241210 | 162000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20241210 | 161900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20241210 | 161800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20241210 | 161700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20241210 | 161600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20241210 | 161500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20241210 | 161400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20241210 | 161300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20241210 | 161200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20241210 | 161100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20241210 | 161000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20241210 | 160900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20241210 | 160800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20241210 | 160700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20241210 | 160600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20241210 | 160500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20241210 | 160400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20241210 | 160300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20241210 | 160200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20241210 | 160100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 183 | 20241210 | 160000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20241210 | 155900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20241210 | 155800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20241210 | 155700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20241210 | 155600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20241210 | 155500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20241210 | 155400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20241210 | 155300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20241210 | 155200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20241210 | 155100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20241210 | 155000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20241210 | 154900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20241210 | 154800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20241210 | 154700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20241210 | 154600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20241210 | 154500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20241210 | 154400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20241210 | 154300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20241210 | 154200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20241210 | 154100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20241210 | 154000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20241210 | 153900 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20241210 | 153800 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20241210 | 153700 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20241210 | 153600 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20241210 | 153500 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20241210 | 153400 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20241210 | 153300 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20241210 | 153200 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20241210 | 153100 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 213 | 20241210 | 153000 | 18877020800 | 21350 | 21350 | 21350 | 21350 | 6626 |
| 214 | 20241210 | 152900 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20241210 | 152800 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20241210 | 152700 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20241210 | 152600 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20241210 | 152500 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20241210 | 152400 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20241210 | 152300 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20241210 | 152200 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20241210 | 152100 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20241210 | 152000 | 18735555700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20241210 | 151900 | 18735555700 | 21300 | 21250 | 21350 | 21200 | 4113 |
| 225 | 20241210 | 151800 | 18648077050 | 21250 | 21250 | 21300 | 21250 | 705 |
| 226 | 20241210 | 151700 | 18633094600 | 21250 | 21250 | 21300 | 21250 | 840 |
| 227 | 20241210 | 151600 | 18615229600 | 21250 | 21300 | 21350 | 21250 | 867 |
| 228 | 20241210 | 151500 | 18596786150 | 21300 | 21300 | 21350 | 21300 | 1266 |
| 229 | 20241210 | 151400 | 18569810300 | 21300 | 21300 | 21350 | 21250 | 1538 |
| 230 | 20241210 | 151300 | 18537041600 | 21300 | 21300 | 21350 | 21300 | 532 |
| 231 | 20241210 | 151200 | 18525706800 | 21300 | 21300 | 21350 | 21300 | 1653 |
| 232 | 20241210 | 151100 | 18490486950 | 21300 | 21350 | 21400 | 21300 | 1495 |
| 233 | 20241210 | 151000 | 18458571250 | 21350 | 21350 | 21400 | 21350 | 1309 |
| 234 | 20241210 | 150900 | 18430623500 | 21400 | 21350 | 21400 | 21350 | 1043 |
| 235 | 20241210 | 150800 | 18408316450 | 21400 | 21350 | 21400 | 21300 | 968 |
| 236 | 20241210 | 150700 | 18387648650 | 21350 | 21350 | 21400 | 21300 | 755 |
| 237 | 20241210 | 150600 | 18371529800 | 21350 | 21350 | 21400 | 21300 | 2868 |
| 238 | 20241210 | 150500 | 18310260050 | 21300 | 21350 | 21400 | 21300 | 2070 |
| 239 | 20241210 | 150400 | 18266070900 | 21350 | 21350 | 21350 | 21350 | 1268 |
| 240 | 20241210 | 150300 | 18238999100 | 21400 | 21350 | 21400 | 21350 | 483 |
| 241 | 20241210 | 150200 | 18228686800 | 21350 | 21350 | 21400 | 21300 | 2274 |
| 242 | 20241210 | 150100 | 18180134200 | 21300 | 21350 | 21350 | 21300 | 950 |
| 243 | 20241210 | 150000 | 18159867250 | 21350 | 21350 | 21400 | 21250 | 1207 |
| 244 | 20241210 | 145900 | 18134120300 | 21350 | 21300 | 21400 | 21300 | 2156 |
| 245 | 20241210 | 145800 | 18088099100 | 21300 | 21300 | 21350 | 21250 | 2013 |
| 246 | 20241210 | 145700 | 18045160050 | 21300 | 21300 | 21350 | 21300 | 1779 |
| 247 | 20241210 | 145600 | 18007206900 | 21300 | 21350 | 21400 | 21300 | 1467 |
| 248 | 20241210 | 145500 | 17975878700 | 21400 | 21350 | 21400 | 21300 | 3064 |
| 249 | 20241210 | 145400 | 17910473400 | 21350 | 21350 | 21400 | 21350 | 507 |
| 250 | 20241210 | 145300 | 17899646950 | 21350 | 21350 | 21400 | 21350 | 1461 |
| 251 | 20241210 | 145200 | 17868451050 | 21350 | 21350 | 21450 | 21350 | 1776 |
| 252 | 20241210 | 145100 | 17830476350 | 21400 | 21400 | 21450 | 21350 | 753 |
| 253 | 20241210 | 145000 | 17814385350 | 21400 | 21400 | 21450 | 21400 | 448 |
| 254 | 20241210 | 144900 | 17804794550 | 21400 | 21400 | 21500 | 21400 | 996 |
| 255 | 20241210 | 144800 | 17783436350 | 21350 | 21350 | 21450 | 21300 | 12133 |
| 256 | 20241210 | 144700 | 17523464550 | 21350 | 21350 | 21400 | 21350 | 462 |
| 257 | 20241210 | 144600 | 17513596200 | 21350 | 21350 | 21400 | 21350 | 359 |
| 258 | 20241210 | 144500 | 17505929300 | 21350 | 21300 | 21350 | 21300 | 3770 |
| 259 | 20241210 | 144400 | 17425453700 | 21350 | 21350 | 21400 | 21300 | 1257 |
| 260 | 20241210 | 144300 | 17398607250 | 21350 | 21250 | 21400 | 21250 | 803 |
| 261 | 20241210 | 144200 | 17381479900 | 21250 | 21300 | 21350 | 21200 | 2273 |
| 262 | 20241210 | 144100 | 17333086000 | 21300 | 21300 | 21350 | 21300 | 1035 |
| 263 | 20241210 | 144000 | 17311026750 | 21300 | 21250 | 21350 | 21250 | 1972 |
| 264 | 20241210 | 143900 | 17269033650 | 21350 | 21300 | 21350 | 21250 | 1327 |
| 265 | 20241210 | 143800 | 17240809700 | 21300 | 21300 | 21350 | 21300 | 363 |
| 266 | 20241210 | 143700 | 17233073950 | 21300 | 21300 | 21350 | 21300 | 295 |
| 267 | 20241210 | 143600 | 17226787200 | 21350 | 21250 | 21350 | 21200 | 1849 |
| 268 | 20241210 | 143500 | 17187456950 | 21250 | 21300 | 21350 | 21250 | 482 |
| 269 | 20241210 | 143400 | 17177203350 | 21300 | 21250 | 21350 | 21250 | 706 |
| 270 | 20241210 | 143300 | 17162171750 | 21350 | 21300 | 21500 | 21200 | 9015 |
| 271 | 20241210 | 143200 | 16970135900 | 21300 | 21350 | 21350 | 21300 | 377 |
| 272 | 20241210 | 143100 | 16962100850 | 21300 | 21400 | 21400 | 21300 | 2796 |
| 273 | 20241210 | 143000 | 16902381800 | 21450 | 21450 | 21500 | 21400 | 3351 |
| 274 | 20241210 | 142900 | 16830570300 | 21450 | 21400 | 21500 | 21400 | 1822 |
| 275 | 20241210 | 142800 | 16791488450 | 21400 | 21400 | 21450 | 21400 | 349 |
| 276 | 20241210 | 142700 | 16784018850 | 21400 | 21400 | 21450 | 21400 | 346 |
| 277 | 20241210 | 142600 | 16776612850 | 21450 | 21400 | 21450 | 21400 | 460 |
| 278 | 20241210 | 142500 | 16766762800 | 21450 | 21450 | 21500 | 21400 | 292 |
| 279 | 20241210 | 142400 | 16760501150 | 21450 | 21400 | 21500 | 21400 | 303 |
| 280 | 20241210 | 142300 | 16754004100 | 21450 | 21450 | 21500 | 21400 | 272 |
| 281 | 20241210 | 142200 | 16748170500 | 21450 | 21450 | 21500 | 21400 | 3384 |
| 282 | 20241210 | 142100 | 16675664400 | 21450 | 21450 | 21450 | 21400 | 2623 |
| 283 | 20241210 | 142000 | 16619490350 | 21450 | 21400 | 21500 | 21400 | 378 |
| 284 | 20241210 | 141900 | 16611378300 | 21400 | 21400 | 21450 | 21400 | 469 |
| 285 | 20241210 | 141800 | 16601340750 | 21400 | 21400 | 21450 | 21400 | 1042 |
| 286 | 20241210 | 141700 | 16579039050 | 21450 | 21400 | 21450 | 21400 | 400 |
| 287 | 20241210 | 141600 | 16570475350 | 21400 | 21400 | 21450 | 21400 | 3164 |
| 288 | 20241210 | 141500 | 16502764800 | 21400 | 21400 | 21450 | 21400 | 574 |
| 289 | 20241210 | 141400 | 16490468050 | 21450 | 21400 | 21550 | 21400 | 2276 |
| 290 | 20241210 | 141300 | 16441587350 | 21400 | 21450 | 21500 | 21400 | 825 |
| 291 | 20241210 | 141200 | 16423905550 | 21450 | 21400 | 21450 | 21400 | 1627 |
| 292 | 20241210 | 141100 | 16389028800 | 21400 | 21400 | 21450 | 21400 | 276 |
| 293 | 20241210 | 141000 | 16383117750 | 21400 | 21400 | 21450 | 21400 | 421 |
| 294 | 20241210 | 140900 | 16374106500 | 21400 | 21400 | 21450 | 21400 | 597 |
| 295 | 20241210 | 140800 | 16361329700 | 21400 | 21400 | 21450 | 21350 | 2378 |
| 296 | 20241210 | 140700 | 16310431700 | 21450 | 21350 | 21450 | 21350 | 1459 |
| 297 | 20241210 | 140600 | 16279224550 | 21350 | 21350 | 21400 | 21350 | 540 |
| 298 | 20241210 | 140500 | 16267677200 | 21350 | 21400 | 21400 | 21350 | 1513 |
| 299 | 20241210 | 140400 | 16235360800 | 21400 | 21400 | 21450 | 21350 | 1315 |
| 300 | 20241210 | 140300 | 16207214500 | 21400 | 21500 | 21550 | 21400 | 4900 |
| 301 | 20241210 | 140200 | 16101963050 | 21500 | 21500 | 21550 | 21500 | 723 |
| 302 | 20241210 | 140100 | 16086404650 | 21500 | 21500 | 21550 | 21500 | 2154 |
| 303 | 20241210 | 140000 | 16040091000 | 21500 | 21500 | 21550 | 21450 | 914 |
| 304 | 20241210 | 135900 | 16020452200 | 21500 | 21450 | 21550 | 21450 | 3025 |
| 305 | 20241210 | 135800 | 15955417450 | 21500 | 21450 | 21500 | 21450 | 1103 |
| 306 | 20241210 | 135700 | 15931716750 | 21450 | 21400 | 21550 | 21400 | 4361 |
| 307 | 20241210 | 135600 | 15838024250 | 21400 | 21400 | 21500 | 21400 | 1040 |
| 308 | 20241210 | 135500 | 15815728900 | 21400 | 21400 | 21450 | 21400 | 308 |
| 309 | 20241210 | 135400 | 15809136150 | 21400 | 21400 | 21450 | 21400 | 1559 |
| 310 | 20241210 | 135300 | 15775711750 | 21400 | 21450 | 21500 | 21400 | 2364 |
| 311 | 20241210 | 135200 | 15725027950 | 21450 | 21450 | 21500 | 21400 | 1455 |
| 312 | 20241210 | 135100 | 15693791550 | 21500 | 21400 | 21550 | 21350 | 5936 |
| 313 | 20241210 | 135000 | 15566405350 | 21350 | 21300 | 21450 | 21300 | 4973 |
| 314 | 20241210 | 134900 | 15460075850 | 21250 | 21250 | 21300 | 21250 | 751 |
| 315 | 20241210 | 134800 | 15444101550 | 21300 | 21150 | 21300 | 21150 | 3190 |
| 316 | 20241210 | 134700 | 15376311250 | 21150 | 21100 | 21250 | 21100 | 2011 |
| 317 | 20241210 | 134600 | 15333745950 | 21150 | 21100 | 21150 | 21100 | 400 |
| 318 | 20241210 | 134500 | 15325303350 | 21100 | 21100 | 21100 | 21100 | 441 |
| 319 | 20241210 | 134400 | 15315998250 | 21100 | 21100 | 21150 | 21100 | 333 |
| 320 | 20241210 | 134300 | 15308970850 | 21150 | 21050 | 21150 | 21050 | 699 |
| 321 | 20241210 | 134200 | 15294221500 | 21050 | 21050 | 21100 | 21050 | 210 |
| 322 | 20241210 | 134100 | 15289794900 | 21050 | 21100 | 21150 | 21050 | 651 |
| 323 | 20241210 | 134000 | 15276061950 | 21100 | 21100 | 21100 | 21050 | 972 |
| 324 | 20241210 | 133900 | 15255553000 | 21100 | 21100 | 21100 | 21100 | 336 |
| 325 | 20241210 | 133800 | 15248463400 | 21100 | 21150 | 21150 | 21100 | 259 |
| 326 | 20241210 | 133700 | 15242996800 | 21150 | 21100 | 21150 | 21100 | 294 |
| 327 | 20241210 | 133600 | 15236790050 | 21100 | 21100 | 21200 | 21100 | 2054 |
| 328 | 20241210 | 133500 | 15193390250 | 21100 | 21100 | 21150 | 21050 | 690 |
| 329 | 20241210 | 133400 | 15178832350 | 21150 | 21050 | 21150 | 21050 | 546 |
| 330 | 20241210 | 133300 | 15167313050 | 21050 | 21050 | 21100 | 21050 | 777 |
| 331 | 20241210 | 133200 | 15150953650 | 21050 | 21100 | 21100 | 21050 | 768 |
| 332 | 20241210 | 133100 | 15134785650 | 21100 | 21100 | 21150 | 21050 | 965 |
| 333 | 20241210 | 133000 | 15114425100 | 21100 | 21150 | 21150 | 21100 | 354 |
| 334 | 20241210 | 132900 | 15106950250 | 21150 | 21150 | 21200 | 21150 | 881 |
| 335 | 20241210 | 132800 | 15088315050 | 21200 | 21250 | 21250 | 21150 | 1185 |
| 336 | 20241210 | 132700 | 15063178900 | 21250 | 21200 | 21250 | 21200 | 107 |
| 337 | 20241210 | 132600 | 15060909400 | 21200 | 21250 | 21250 | 21200 | 297 |
| 338 | 20241210 | 132500 | 15054612350 | 21250 | 21200 | 21250 | 21200 | 630 |
| 339 | 20241210 | 132400 | 15041225500 | 21250 | 21200 | 21250 | 21200 | 237 |
| 340 | 20241210 | 132300 | 15036199700 | 21200 | 21200 | 21250 | 21200 | 259 |
| 341 | 20241210 | 132200 | 15030707700 | 21250 | 21200 | 21250 | 21200 | 225 |
| 342 | 20241210 | 132100 | 15025929900 | 21250 | 21200 | 21250 | 21200 | 531 |
| 343 | 20241210 | 132000 | 15014664900 | 21200 | 21200 | 21250 | 21150 | 188 |
| 344 | 20241210 | 131900 | 15010681650 | 21200 | 21200 | 21250 | 21150 | 275 |
| 345 | 20241210 | 131800 | 15004849950 | 21200 | 21150 | 21200 | 21150 | 259 |
| 346 | 20241210 | 131700 | 14999359450 | 21150 | 21150 | 21250 | 21150 | 3476 |
| 347 | 20241210 | 131600 | 14925824600 | 21150 | 21150 | 21200 | 21150 | 884 |
| 348 | 20241210 | 131500 | 14907124700 | 21150 | 21150 | 21150 | 21150 | 758 |
| 349 | 20241210 | 131400 | 14891093000 | 21150 | 21150 | 21200 | 21150 | 495 |
| 350 | 20241210 | 131300 | 14880621300 | 21150 | 21200 | 21200 | 21150 | 562 |
| 351 | 20241210 | 131200 | 14868709550 | 21200 | 21200 | 21250 | 21150 | 184 |
| 352 | 20241210 | 131100 | 14864809900 | 21200 | 21250 | 21250 | 21200 | 335 |
| 353 | 20241210 | 131000 | 14857706850 | 21200 | 21200 | 21200 | 21150 | 1753 |
| 354 | 20241210 | 130900 | 14820544850 | 21200 | 21250 | 21250 | 21200 | 380 |
| 355 | 20241210 | 130800 | 14812482550 | 21200 | 21250 | 21250 | 21200 | 234 |
| 356 | 20241210 | 130700 | 14807520200 | 21200 | 21200 | 21250 | 21200 | 699 |
| 357 | 20241210 | 130600 | 14792698750 | 21200 | 21200 | 21250 | 21200 | 89 |
| 358 | 20241210 | 130500 | 14790811900 | 21200 | 21250 | 21300 | 21200 | 2450 |
| 359 | 20241210 | 130400 | 14738745650 | 21250 | 21250 | 21300 | 21250 | 228 |
| 360 | 20241210 | 130300 | 14733895850 | 21250 | 21250 | 21300 | 21200 | 270 |
| 361 | 20241210 | 130200 | 14728158450 | 21250 | 21250 | 21300 | 21250 | 346 |
| 362 | 20241210 | 130100 | 14720804850 | 21250 | 21250 | 21300 | 21200 | 741 |
| 363 | 20241210 | 130000 | 14705052950 | 21250 | 21200 | 21250 | 21200 | 1556 |
| 364 | 20241210 | 125900 | 14671999600 | 21200 | 21200 | 21250 | 21200 | 120 |
| 365 | 20241210 | 125800 | 14669454350 | 21200 | 21200 | 21200 | 21150 | 512 |
| 366 | 20241210 | 125700 | 14658603200 | 21200 | 21200 | 21250 | 21200 | 657 |
| 367 | 20241210 | 125600 | 14644668800 | 21200 | 21250 | 21250 | 21200 | 126 |
| 368 | 20241210 | 125500 | 14641997350 | 21250 | 21150 | 21250 | 21150 | 2265 |
| 369 | 20241210 | 125400 | 14593974950 | 21150 | 21150 | 21200 | 21150 | 115 |
| 370 | 20241210 | 125300 | 14591541650 | 21150 | 21150 | 21200 | 21150 | 637 |
| 371 | 20241210 | 125200 | 14578057800 | 21200 | 21200 | 21250 | 21200 | 142 |
| 372 | 20241210 | 125100 | 14575044750 | 21200 | 21150 | 21200 | 21150 | 719 |
| 373 | 20241210 | 125000 | 14559812900 | 21150 | 21200 | 21250 | 21150 | 292 |
| 374 | 20241210 | 124900 | 14553622350 | 21200 | 21250 | 21250 | 21200 | 154 |
| 375 | 20241210 | 124800 | 14550353750 | 21250 | 21150 | 21250 | 21150 | 418 |
| 376 | 20241210 | 124700 | 14541503400 | 21150 | 21250 | 21250 | 21150 | 411 |
| 377 | 20241210 | 124600 | 14532789950 | 21250 | 21150 | 21250 | 21150 | 858 |
| 378 | 20241210 | 124500 | 14514593450 | 21150 | 21200 | 21200 | 21150 | 333 |
| 379 | 20241210 | 124400 | 14507543750 | 21200 | 21200 | 21200 | 21150 | 644 |
| 380 | 20241210 | 124300 | 14493893500 | 21200 | 21200 | 21200 | 21200 | 1843 |
| 381 | 20241210 | 124200 | 14454821900 | 21200 | 21150 | 21200 | 21150 | 771 |
| 382 | 20241210 | 124100 | 14438487050 | 21150 | 21150 | 21200 | 21150 | 315 |
| 383 | 20241210 | 124000 | 14431816150 | 21200 | 21150 | 21200 | 21150 | 289 |
| 384 | 20241210 | 123900 | 14425699300 | 21150 | 21150 | 21200 | 21150 | 547 |
| 385 | 20241210 | 123800 | 14414125450 | 21150 | 21100 | 21200 | 21100 | 326 |
| 386 | 20241210 | 123700 | 14407232000 | 21100 | 21100 | 21150 | 21100 | 337 |
| 387 | 20241210 | 123600 | 14400114800 | 21150 | 21100 | 21150 | 21100 | 386 |
| 388 | 20241210 | 123500 | 14391961350 | 21100 | 21100 | 21200 | 21050 | 2993 |
| 389 | 20241210 | 123400 | 14328778350 | 21050 | 21000 | 21050 | 21000 | 623 |
| 390 | 20241210 | 123300 | 14315665400 | 21000 | 21000 | 21050 | 21000 | 736 |
| 391 | 20241210 | 123200 | 14300209350 | 21000 | 21000 | 21000 | 20950 | 627 |
| 392 | 20241210 | 123100 | 14287044600 | 21000 | 20950 | 21000 | 20950 | 366 |
| 393 | 20241210 | 123000 | 14279367750 | 20950 | 20950 | 21000 | 20900 | 1519 |
| 394 | 20241210 | 122900 | 14247543650 | 20950 | 20950 | 21000 | 20900 | 403 |
| 395 | 20241210 | 122800 | 14239099550 | 20950 | 20950 | 20950 | 20900 | 506 |
| 396 | 20241210 | 122700 | 14228502750 | 20900 | 20950 | 20950 | 20900 | 158 |
| 397 | 20241210 | 122600 | 14225198500 | 20900 | 20900 | 20950 | 20900 | 742 |
| 398 | 20241210 | 122500 | 14209679550 | 20900 | 20950 | 20950 | 20900 | 230 |
| 399 | 20241210 | 122400 | 14204866200 | 20900 | 20950 | 20950 | 20900 | 230 |
| 400 | 20241210 | 122300 | 14200053350 | 20950 | 20950 | 20950 | 20900 | 135 |
| 401 | 20241210 | 122200 | 14197226750 | 20950 | 21000 | 21000 | 20950 | 432 |
| 402 | 20241210 | 122100 | 14188160150 | 21000 | 20950 | 21050 | 20950 | 1755 |
| 403 | 20241210 | 122000 | 14151325000 | 20950 | 20950 | 21050 | 20900 | 2547 |
| 404 | 20241210 | 121900 | 14097829750 | 20950 | 20900 | 20950 | 20900 | 645 |
| 405 | 20241210 | 121800 | 14084328400 | 20950 | 20950 | 20950 | 20900 | 394 |
| 406 | 20241210 | 121700 | 14076083700 | 20900 | 20900 | 20950 | 20900 | 425 |
| 407 | 20241210 | 121600 | 14067198050 | 20900 | 20900 | 20950 | 20900 | 467 |
| 408 | 20241210 | 121500 | 14057425200 | 20950 | 20850 | 20950 | 20800 | 3326 |
| 409 | 20241210 | 121400 | 13987947350 | 20850 | 20850 | 20900 | 20800 | 1087 |
| 410 | 20241210 | 121300 | 13965303000 | 20850 | 20850 | 20850 | 20800 | 1169 |
| 411 | 20241210 | 121200 | 13940935100 | 20850 | 20900 | 20900 | 20800 | 1284 |
| 412 | 20241210 | 121100 | 13914171250 | 20850 | 20850 | 20900 | 20800 | 2289 |
| 413 | 20241210 | 121000 | 13866521650 | 20850 | 20850 | 20900 | 20800 | 1668 |
| 414 | 20241210 | 120900 | 13831748600 | 20850 | 20850 | 20900 | 20800 | 1272 |
| 415 | 20241210 | 120800 | 13805259800 | 20850 | 20850 | 20900 | 20850 | 3376 |
| 416 | 20241210 | 120700 | 13734864400 | 20950 | 21000 | 21050 | 20800 | 13237 |
| 417 | 20241210 | 120600 | 13457967000 | 21000 | 21200 | 21200 | 21000 | 19280 |
| 418 | 20241210 | 120500 | 13051555950 | 21150 | 21150 | 21200 | 21150 | 686 |
| 419 | 20241210 | 120400 | 13037045400 | 21150 | 21150 | 21150 | 21150 | 500 |
| 420 | 20241210 | 120300 | 13026470400 | 21150 | 21150 | 21200 | 21100 | 5332 |
| 421 | 20241210 | 120200 | 12913697850 | 21150 | 21150 | 21200 | 21150 | 492 |
| 422 | 20241210 | 120100 | 12903292000 | 21150 | 21200 | 21200 | 21150 | 46 |
| 423 | 20241210 | 120000 | 12902318100 | 21150 | 21150 | 21200 | 21150 | 673 |
| 424 | 20241210 | 115900 | 12888081350 | 21150 | 21200 | 21200 | 21150 | 414 |
| 425 | 20241210 | 115800 | 12879324500 | 21150 | 21150 | 21200 | 21150 | 1249 |
| 426 | 20241210 | 115700 | 12852907600 | 21150 | 21150 | 21200 | 21150 | 695 |
| 427 | 20241210 | 115600 | 12838205350 | 21150 | 21200 | 21200 | 21150 | 1864 |
| 428 | 20241210 | 115500 | 12798699650 | 21150 | 21150 | 21200 | 21150 | 234 |
| 429 | 20241210 | 115400 | 12793748450 | 21150 | 21150 | 21200 | 21150 | 2669 |
| 430 | 20241210 | 115300 | 12737293350 | 21150 | 21150 | 21200 | 21150 | 203 |
| 431 | 20241210 | 115200 | 12732997550 | 21200 | 21200 | 21200 | 21150 | 1102 |
| 432 | 20241210 | 115100 | 12709638600 | 21200 | 21200 | 21250 | 21200 | 477 |
| 433 | 20241210 | 115000 | 12699519800 | 21200 | 21200 | 21250 | 21150 | 466 |
| 434 | 20241210 | 114900 | 12689633700 | 21250 | 21250 | 21250 | 21150 | 284 |
| 435 | 20241210 | 114800 | 12683617250 | 21250 | 21250 | 21250 | 21200 | 3782 |
| 436 | 20241210 | 114700 | 12603341600 | 21300 | 21300 | 21350 | 21250 | 415 |
| 437 | 20241210 | 114600 | 12594501000 | 21300 | 21400 | 21400 | 21300 | 2638 |
| 438 | 20241210 | 114500 | 12538269700 | 21400 | 21350 | 21400 | 21350 | 409 |
| 439 | 20241210 | 114400 | 12529520900 | 21350 | 21350 | 21400 | 21350 | 909 |
| 440 | 20241210 | 114300 | 12510111800 | 21350 | 21350 | 21400 | 21300 | 522 |
| 441 | 20241210 | 114200 | 12498969500 | 21350 | 21400 | 21450 | 21350 | 2813 |
| 442 | 20241210 | 114100 | 12438842450 | 21400 | 21350 | 21400 | 21350 | 916 |
| 443 | 20241210 | 114000 | 12419244950 | 21350 | 21400 | 21400 | 21350 | 139 |
| 444 | 20241210 | 113900 | 12416272800 | 21400 | 21400 | 21400 | 21350 | 3700 |
| 445 | 20241210 | 113800 | 12337097800 | 21400 | 21450 | 21450 | 21350 | 1025 |
| 446 | 20241210 | 113700 | 12315132700 | 21450 | 21300 | 21450 | 21300 | 2868 |
| 447 | 20241210 | 113600 | 12253854900 | 21300 | 21350 | 21350 | 21300 | 764 |
| 448 | 20241210 | 113500 | 12237560250 | 21300 | 21350 | 21350 | 21300 | 343 |
| 449 | 20241210 | 113400 | 12230243000 | 21300 | 21250 | 21350 | 21250 | 302 |
| 450 | 20241210 | 113300 | 12223811400 | 21250 | 21300 | 21350 | 21250 | 5599 |
| 451 | 20241210 | 113200 | 12104786100 | 21250 | 21300 | 21350 | 21250 | 363 |
| 452 | 20241210 | 113100 | 12097056300 | 21300 | 21300 | 21400 | 21250 | 2631 |
| 453 | 20241210 | 113000 | 12040902600 | 21300 | 21300 | 21350 | 21250 | 1511 |
| 454 | 20241210 | 112900 | 12008729550 | 21250 | 21250 | 21350 | 21250 | 290 |
| 455 | 20241210 | 112800 | 12002558750 | 21250 | 21300 | 21350 | 21250 | 443 |
| 456 | 20241210 | 112700 | 11993125350 | 21300 | 21250 | 21300 | 21200 | 2926 |
| 457 | 20241210 | 112600 | 11930973450 | 21250 | 21250 | 21250 | 21200 | 625 |
| 458 | 20241210 | 112500 | 11917705150 | 21250 | 21250 | 21300 | 21200 | 790 |
| 459 | 20241210 | 112400 | 11900917750 | 21300 | 21250 | 21300 | 21250 | 705 |
| 460 | 20241210 | 112300 | 11885927850 | 21250 | 21350 | 21350 | 21250 | 1483 |
| 461 | 20241210 | 112200 | 11854319000 | 21350 | 21300 | 21350 | 21300 | 241 |
| 462 | 20241210 | 112100 | 11849176200 | 21350 | 21250 | 21350 | 21250 | 2224 |
| 463 | 20241210 | 112000 | 11801814350 | 21250 | 21250 | 21250 | 21200 | 829 |
| 464 | 20241210 | 111900 | 11784200950 | 21200 | 21200 | 21250 | 21200 | 2033 |
| 465 | 20241210 | 111800 | 11741051900 | 21150 | 21150 | 21200 | 21150 | 864 |
| 466 | 20241210 | 111700 | 11722746300 | 21150 | 21150 | 21200 | 21100 | 866 |
| 467 | 20241210 | 111600 | 11704432050 | 21150 | 21100 | 21200 | 21100 | 3693 |
| 468 | 20241210 | 111500 | 11626467950 | 21150 | 21150 | 21150 | 21100 | 1558 |
| 469 | 20241210 | 111400 | 11593552700 | 21150 | 21200 | 21250 | 21100 | 4416 |
| 470 | 20241210 | 111300 | 11500085250 | 21200 | 21250 | 21250 | 21150 | 5219 |
| 471 | 20241210 | 111200 | 11389483400 | 21200 | 21350 | 21350 | 21200 | 4790 |
| 472 | 20241210 | 111100 | 11287684800 | 21300 | 21400 | 21400 | 21300 | 880 |
| 473 | 20241210 | 111000 | 11268928550 | 21350 | 21300 | 21350 | 21300 | 1618 |
| 474 | 20241210 | 110900 | 11234418450 | 21300 | 21300 | 21350 | 21300 | 1478 |
| 475 | 20241210 | 110800 | 11202899850 | 21300 | 21400 | 21400 | 21300 | 1640 |
| 476 | 20241210 | 110700 | 11167953050 | 21350 | 21450 | 21450 | 21300 | 2627 |
| 477 | 20241210 | 110600 | 11111917550 | 21350 | 21350 | 21450 | 21350 | 919 |
| 478 | 20241210 | 110500 | 11092282000 | 21350 | 21400 | 21500 | 21350 | 1085 |
| 479 | 20241210 | 110400 | 11069082550 | 21450 | 21400 | 21500 | 21350 | 1985 |
| 480 | 20241210 | 110300 | 11026575950 | 21400 | 21450 | 21450 | 21350 | 2676 |
| 481 | 20241210 | 110200 | 10969330950 | 21450 | 21500 | 21500 | 21400 | 6486 |
| 482 | 20241210 | 110100 | 10830259800 | 21500 | 21600 | 21600 | 21500 | 1584 |
| 483 | 20241210 | 110000 | 10796193250 | 21600 | 21650 | 21650 | 21500 | 1542 |
| 484 | 20241210 | 105900 | 10762936650 | 21600 | 21650 | 21700 | 21550 | 915 |
| 485 | 20241210 | 105800 | 10743123450 | 21600 | 21700 | 21750 | 21600 | 391 |
| 486 | 20241210 | 105700 | 10734648700 | 21700 | 21750 | 21750 | 21600 | 605 |
| 487 | 20241210 | 105600 | 10721527400 | 21650 | 21750 | 21750 | 21600 | 1459 |
| 488 | 20241210 | 105500 | 10689824950 | 21650 | 21650 | 21750 | 21650 | 1018 |
| 489 | 20241210 | 105400 | 10667735200 | 21650 | 21650 | 21700 | 21600 | 1098 |
| 490 | 20241210 | 105300 | 10643973250 | 21600 | 21550 | 21650 | 21500 | 469 |
| 491 | 20241210 | 105200 | 10633841050 | 21550 | 21500 | 21600 | 21500 | 1481 |
| 492 | 20241210 | 105100 | 10601944800 | 21550 | 21600 | 21800 | 21500 | 5041 |
| 493 | 20241210 | 105000 | 10493094650 | 21600 | 21700 | 21750 | 21600 | 4094 |
| 494 | 20241210 | 104900 | 10404483250 | 21750 | 21700 | 21750 | 21650 | 1241 |
| 495 | 20241210 | 104800 | 10377550600 | 21700 | 21700 | 21700 | 21650 | 710 |
| 496 | 20241210 | 104700 | 10362149000 | 21700 | 21800 | 21800 | 21650 | 11922 |
| 497 | 20241210 | 104600 | 10102968550 | 21800 | 21800 | 21800 | 21750 | 1438 |
| 498 | 20241210 | 104500 | 10071625000 | 21800 | 21800 | 21800 | 21750 | 961 |
| 499 | 20241210 | 104400 | 10050682150 | 21800 | 21800 | 21800 | 21750 | 1031 |
| 500 | 20241210 | 104300 | 10028210550 | 21800 | 21800 | 21800 | 21750 | 3643 |
| 501 | 20241210 | 104200 | 9948822200 | 21800 | 21750 | 21800 | 21700 | 640 |
| 502 | 20241210 | 104100 | 9934893450 | 21750 | 21700 | 21750 | 21650 | 1453 |
| 503 | 20241210 | 104000 | 9903335150 | 21650 | 21650 | 21700 | 21650 | 613 |
| 504 | 20241210 | 103900 | 9890046200 | 21650 | 21700 | 21700 | 21600 | 2568 |
| 505 | 20241210 | 103800 | 9834520750 | 21650 | 21650 | 21700 | 21650 | 2010 |
| 506 | 20241210 | 103700 | 9790976700 | 21650 | 21650 | 21700 | 21650 | 1185 |
| 507 | 20241210 | 103600 | 9765298500 | 21700 | 21800 | 21850 | 21650 | 11900 |
| 508 | 20241210 | 103500 | 9506425300 | 21800 | 21800 | 21800 | 21750 | 1853 |
| 509 | 20241210 | 103400 | 9466035800 | 21800 | 21800 | 21800 | 21750 | 1522 |
| 510 | 20241210 | 103300 | 9432857250 | 21800 | 21750 | 21800 | 21700 | 2898 |
| 511 | 20241210 | 103200 | 9369763400 | 21750 | 21700 | 21750 | 21700 | 3994 |
| 512 | 20241210 | 103100 | 9283028800 | 21700 | 21650 | 21700 | 21650 | 1294 |
| 513 | 20241210 | 103000 | 9254991400 | 21650 | 21650 | 21700 | 21650 | 1785 |
| 514 | 20241210 | 102900 | 9216329500 | 21700 | 21650 | 21700 | 21650 | 1078 |
| 515 | 20241210 | 102800 | 9192968550 | 21650 | 21700 | 21750 | 21600 | 3187 |
| 516 | 20241210 | 102700 | 9123907050 | 21700 | 21700 | 21750 | 21700 | 2031 |
| 517 | 20241210 | 102600 | 9079805250 | 21650 | 21700 | 21700 | 21650 | 1798 |
| 518 | 20241210 | 102500 | 9040793900 | 21700 | 21700 | 21700 | 21650 | 2463 |
| 519 | 20241210 | 102400 | 8987353350 | 21650 | 21700 | 21700 | 21550 | 2624 |
| 520 | 20241210 | 102300 | 8930621500 | 21600 | 21750 | 21750 | 21600 | 1269 |
| 521 | 20241210 | 102200 | 8903136700 | 21700 | 21750 | 21750 | 21650 | 1003 |
| 522 | 20241210 | 102100 | 8881342300 | 21750 | 21700 | 21750 | 21650 | 1134 |
| 523 | 20241210 | 102000 | 8856714600 | 21750 | 21700 | 21750 | 21600 | 1703 |
| 524 | 20241210 | 101900 | 8819784650 | 21750 | 21700 | 21750 | 21650 | 1134 |
| 525 | 20241210 | 101800 | 8795186500 | 21700 | 21650 | 21700 | 21600 | 2580 |
| 526 | 20241210 | 101700 | 8739223850 | 21650 | 21600 | 21650 | 21550 | 2829 |
| 527 | 20241210 | 101600 | 8678104950 | 21650 | 21700 | 21700 | 21600 | 1201 |
| 528 | 20241210 | 101500 | 8652106700 | 21700 | 21750 | 21750 | 21650 | 3423 |
| 529 | 20241210 | 101400 | 8577748800 | 21750 | 21650 | 21750 | 21650 | 6440 |
| 530 | 20241210 | 101300 | 8437929500 | 21700 | 21550 | 21700 | 21550 | 2460 |
| 531 | 20241210 | 101200 | 8384687500 | 21600 | 21650 | 21650 | 21500 | 3895 |
| 532 | 20241210 | 101100 | 8300652200 | 21600 | 21650 | 21700 | 21600 | 2891 |
| 533 | 20241210 | 101000 | 8238115100 | 21650 | 21650 | 21650 | 21600 | 1177 |
| 534 | 20241210 | 100900 | 8212634050 | 21600 | 21600 | 21650 | 21550 | 2421 |
| 535 | 20241210 | 100800 | 8160366150 | 21600 | 21550 | 21650 | 21550 | 1140 |
| 536 | 20241210 | 100700 | 8135757100 | 21550 | 21650 | 21700 | 21550 | 3979 |
| 537 | 20241210 | 100600 | 8049738300 | 21650 | 21600 | 21700 | 21600 | 2525 |
| 538 | 20241210 | 100500 | 7995117750 | 21650 | 21650 | 21700 | 21550 | 3069 |
| 539 | 20241210 | 100400 | 7928767750 | 21700 | 21550 | 21750 | 21550 | 10207 |
| 540 | 20241210 | 100300 | 7707677600 | 21550 | 21550 | 21650 | 21500 | 2407 |
| 541 | 20241210 | 100200 | 7655714850 | 21600 | 21550 | 21650 | 21550 | 4551 |
| 542 | 20241210 | 100100 | 7557510950 | 21500 | 21500 | 21500 | 21350 | 4847 |
| 543 | 20241210 | 100000 | 7453768750 | 21550 | 21650 | 21650 | 21400 | 2565 |
| 544 | 20241210 | 095900 | 7398599400 | 21650 | 21700 | 21700 | 21450 | 10217 |
| 545 | 20241210 | 095800 | 7177679950 | 21700 | 21650 | 21700 | 21600 | 8216 |
| 546 | 20241210 | 095700 | 6999739150 | 21650 | 21450 | 21650 | 21450 | 7568 |
| 547 | 20241210 | 095600 | 6836648350 | 21450 | 21450 | 21500 | 21400 | 5368 |
| 548 | 20241210 | 095500 | 6721453550 | 21450 | 21550 | 21600 | 21400 | 8619 |
| 549 | 20241210 | 095400 | 6536376200 | 21600 | 21400 | 21650 | 21300 | 17083 |
| 550 | 20241210 | 095300 | 6169139500 | 21400 | 21450 | 21500 | 21350 | 8652 |
| 551 | 20241210 | 095200 | 5983714200 | 21450 | 21300 | 21450 | 21300 | 8570 |
| 552 | 20241210 | 095100 | 5800512750 | 21300 | 21350 | 21350 | 21200 | 5821 |
| 553 | 20241210 | 095000 | 5676617500 | 21350 | 21200 | 21350 | 21150 | 8103 |
| 554 | 20241210 | 094900 | 5504254500 | 21250 | 21100 | 21300 | 21100 | 20490 |
| 555 | 20241210 | 094800 | 5069358450 | 21100 | 21100 | 21150 | 21000 | 10415 |
| 556 | 20241210 | 094700 | 4850141700 | 21050 | 20850 | 21150 | 20800 | 28908 |
| 557 | 20241210 | 094600 | 4243227950 | 20800 | 20700 | 20800 | 20650 | 5061 |
| 558 | 20241210 | 094500 | 4138178500 | 20700 | 20700 | 20750 | 20650 | 2161 |
| 559 | 20241210 | 094400 | 4093447650 | 20750 | 20750 | 20750 | 20700 | 999 |
| 560 | 20241210 | 094300 | 4072735200 | 20750 | 20750 | 20800 | 20700 | 1934 |
| 561 | 20241210 | 094200 | 4032632250 | 20750 | 20700 | 20750 | 20650 | 2545 |
| 562 | 20241210 | 094100 | 3979947150 | 20700 | 20700 | 20800 | 20700 | 1732 |
| 563 | 20241210 | 094000 | 3944017900 | 20700 | 20800 | 20850 | 20700 | 1817 |
| 564 | 20241210 | 093900 | 3906280700 | 20800 | 20700 | 20850 | 20700 | 8842 |
| 565 | 20241210 | 093800 | 3722295050 | 20700 | 20750 | 20750 | 20700 | 915 |
| 566 | 20241210 | 093700 | 3703351800 | 20700 | 20650 | 20750 | 20650 | 8023 |
| 567 | 20241210 | 093600 | 3537157950 | 20650 | 20650 | 20650 | 20600 | 922 |
| 568 | 20241210 | 093500 | 3518136550 | 20600 | 20600 | 20600 | 20550 | 812 |
| 569 | 20241210 | 093400 | 3501411950 | 20550 | 20600 | 20650 | 20500 | 1751 |
| 570 | 20241210 | 093300 | 3465383100 | 20550 | 20550 | 20650 | 20550 | 570 |
| 571 | 20241210 | 093200 | 3453648700 | 20550 | 20550 | 20600 | 20550 | 1447 |
| 572 | 20241210 | 093100 | 3423912600 | 20600 | 20600 | 20600 | 20550 | 1544 |
| 573 | 20241210 | 093000 | 3392109150 | 20600 | 20750 | 20750 | 20550 | 2738 |
| 574 | 20241210 | 092900 | 3335479150 | 20700 | 20650 | 20750 | 20600 | 5756 |
| 575 | 20241210 | 092800 | 3216329750 | 20600 | 20600 | 20700 | 20550 | 934 |
| 576 | 20241210 | 092700 | 3197061850 | 20600 | 20650 | 20650 | 20450 | 2647 |
| 577 | 20241210 | 092600 | 3142733350 | 20600 | 20600 | 20700 | 20550 | 4046 |
| 578 | 20241210 | 092500 | 3059244150 | 20600 | 20600 | 20600 | 20550 | 1602 |
| 579 | 20241210 | 092400 | 3026272550 | 20600 | 20550 | 20600 | 20550 | 501 |
| 580 | 20241210 | 092300 | 3015968200 | 20600 | 20450 | 20600 | 20450 | 5652 |
| 581 | 20241210 | 092200 | 2899872800 | 20450 | 20400 | 20500 | 20400 | 967 |
| 582 | 20241210 | 092100 | 2880133800 | 20450 | 20550 | 20650 | 20400 | 5021 |
| 583 | 20241210 | 092000 | 2777217000 | 20550 | 20700 | 20700 | 20550 | 2294 |
| 584 | 20241210 | 091900 | 2729913250 | 20700 | 20650 | 20750 | 20550 | 5236 |
| 585 | 20241210 | 091800 | 2621706200 | 20600 | 20500 | 20600 | 20450 | 7791 |
| 586 | 20241210 | 091700 | 2461549300 | 20550 | 20500 | 20550 | 20400 | 6140 |
| 587 | 20241210 | 091600 | 2335760800 | 20500 | 20400 | 20500 | 20350 | 4407 |
| 588 | 20241210 | 091500 | 2245870200 | 20450 | 20400 | 20500 | 20350 | 1787 |
| 589 | 20241210 | 091400 | 2209378500 | 20400 | 20250 | 20500 | 20250 | 3169 |
| 590 | 20241210 | 091300 | 2144792800 | 20300 | 20400 | 20450 | 20250 | 6033 |
| 591 | 20241210 | 091200 | 2022113350 | 20400 | 20400 | 20500 | 20350 | 7159 |
| 592 | 20241210 | 091100 | 1876127850 | 20350 | 20350 | 20400 | 20300 | 8173 |
| 593 | 20241210 | 091000 | 1709804800 | 20350 | 20350 | 20400 | 20300 | 6970 |
| 594 | 20241210 | 090900 | 1568022400 | 20350 | 20350 | 20400 | 20300 | 2262 |
| 595 | 20241210 | 090800 | 1521965000 | 20250 | 20300 | 20500 | 20250 | 6443 |
| 596 | 20241210 | 090700 | 1390780250 | 20300 | 20550 | 20550 | 20250 | 6093 |
| 597 | 20241210 | 090600 | 1266517450 | 20550 | 20500 | 20650 | 20500 | 2660 |
| 598 | 20241210 | 090500 | 1211793450 | 20550 | 20550 | 20600 | 20450 | 3359 |
| 599 | 20241210 | 090400 | 1142911950 | 20550 | 20600 | 20600 | 20450 | 1607 |
| 600 | 20241210 | 090300 | 1109938250 | 20550 | 20600 | 20700 | 20500 | 4595 |
| 601 | 20241210 | 090200 | 1015352400 | 20600 | 20600 | 20800 | 20500 | 9764 |
| 602 | 20241210 | 090100 | 813319450 | 20550 | 20650 | 20800 | 20550 | 5636 |
| 603 | 20241210 | 090000 | 696737850 | 20650 | 20600 | 20750 | 20500 | 33714 |