34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 3 | 20241206 | 191300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20241206 | 191200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20241206 | 191100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20241206 | 191000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20241206 | 190900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20241206 | 190800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20241206 | 190700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20241206 | 190600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20241206 | 190500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20241206 | 190400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20241206 | 190300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20241206 | 190200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20241206 | 190100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20241206 | 190000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20241206 | 185900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20241206 | 185800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20241206 | 185700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20241206 | 185600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20241206 | 185500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20241206 | 185400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20241206 | 185300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20241206 | 185200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20241206 | 185100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20241206 | 185000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20241206 | 184900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20241206 | 184800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20241206 | 184700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20241206 | 184600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20241206 | 184500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20241206 | 184400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 33 | 20241206 | 184300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20241206 | 184200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20241206 | 184100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20241206 | 184000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20241206 | 183900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20241206 | 183800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20241206 | 183700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20241206 | 183600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20241206 | 183500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20241206 | 183400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20241206 | 183300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20241206 | 183200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20241206 | 183100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20241206 | 183000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20241206 | 182900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20241206 | 182800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20241206 | 182700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20241206 | 182600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20241206 | 182500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20241206 | 182400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20241206 | 182300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20241206 | 182200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20241206 | 182100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20241206 | 182000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20241206 | 181900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20241206 | 181800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20241206 | 181700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20241206 | 181600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20241206 | 181500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20241206 | 181400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 63 | 20241206 | 181300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20241206 | 181200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20241206 | 181100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20241206 | 181000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20241206 | 180900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20241206 | 180800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20241206 | 180700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20241206 | 180600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20241206 | 180500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20241206 | 180400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20241206 | 180300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20241206 | 180200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20241206 | 180100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20241206 | 180000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20241206 | 175900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20241206 | 175800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20241206 | 175700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20241206 | 175600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20241206 | 175500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20241206 | 175400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20241206 | 175300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20241206 | 175200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20241206 | 175100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20241206 | 175000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20241206 | 174900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20241206 | 174800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20241206 | 174700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20241206 | 174600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20241206 | 174500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20241206 | 174400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 93 | 20241206 | 174300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20241206 | 174200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20241206 | 174100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20241206 | 174000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20241206 | 173900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20241206 | 173800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20241206 | 173700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20241206 | 173600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20241206 | 173500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20241206 | 173400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20241206 | 173300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20241206 | 173200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20241206 | 173100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20241206 | 173000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20241206 | 172900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20241206 | 172800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20241206 | 172700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20241206 | 172600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20241206 | 172500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20241206 | 172400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20241206 | 172300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20241206 | 172200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20241206 | 172100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20241206 | 172000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20241206 | 171900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20241206 | 171800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20241206 | 171700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20241206 | 171600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20241206 | 171500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20241206 | 171400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 123 | 20241206 | 171300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20241206 | 171200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20241206 | 171100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20241206 | 171000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20241206 | 170900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20241206 | 170800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20241206 | 170700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20241206 | 170600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20241206 | 170500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20241206 | 170400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20241206 | 170300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20241206 | 170200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20241206 | 170100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20241206 | 170000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20241206 | 165900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20241206 | 165800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20241206 | 165700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20241206 | 165600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20241206 | 165500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20241206 | 165400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20241206 | 165300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20241206 | 165200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20241206 | 165100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20241206 | 165000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20241206 | 164900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20241206 | 164800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20241206 | 164700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20241206 | 164600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20241206 | 164500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20241206 | 164400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 153 | 20241206 | 164300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20241206 | 164200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20241206 | 164100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20241206 | 164000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20241206 | 163900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20241206 | 163800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20241206 | 163700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20241206 | 163600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20241206 | 163500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20241206 | 163400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20241206 | 163300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20241206 | 163200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20241206 | 163100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20241206 | 163000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20241206 | 162900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20241206 | 162800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20241206 | 162700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20241206 | 162600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20241206 | 162500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20241206 | 162400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20241206 | 162300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20241206 | 162200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20241206 | 162100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20241206 | 162000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20241206 | 161900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20241206 | 161800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20241206 | 161700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20241206 | 161600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20241206 | 161500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20241206 | 161400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 183 | 20241206 | 161300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20241206 | 161200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20241206 | 161100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20241206 | 161000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20241206 | 160900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20241206 | 160800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20241206 | 160700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20241206 | 160600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20241206 | 160500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20241206 | 160400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20241206 | 160300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20241206 | 160200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20241206 | 160100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20241206 | 160000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20241206 | 155900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20241206 | 155800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20241206 | 155700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20241206 | 155600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20241206 | 155500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20241206 | 155400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20241206 | 155300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20241206 | 155200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20241206 | 155100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20241206 | 155000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20241206 | 154900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20241206 | 154800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20241206 | 154700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20241206 | 154600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20241206 | 154500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20241206 | 154400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 213 | 20241206 | 154300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20241206 | 154200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20241206 | 154100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20241206 | 154000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20241206 | 153900 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20241206 | 153800 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20241206 | 153700 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20241206 | 153600 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20241206 | 153500 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20241206 | 153400 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20241206 | 153300 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20241206 | 153200 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20241206 | 153100 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20241206 | 153000 | 38883765750 | 21250 | 21250 | 21250 | 21250 | 37172 |
| 227 | 20241206 | 152900 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20241206 | 152800 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20241206 | 152700 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20241206 | 152600 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20241206 | 152500 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20241206 | 152400 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20241206 | 152300 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20241206 | 152200 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20241206 | 152100 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20241206 | 152000 | 38093860750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20241206 | 151900 | 38093860750 | 21250 | 21300 | 21300 | 21150 | 7473 |
| 238 | 20241206 | 151800 | 37935251350 | 21300 | 21300 | 21300 | 21200 | 4618 |
| 239 | 20241206 | 151700 | 37837106150 | 21300 | 21300 | 21350 | 21250 | 1628 |
| 240 | 20241206 | 151600 | 37802456100 | 21350 | 21300 | 21350 | 21250 | 1827 |
| 241 | 20241206 | 151500 | 37763535450 | 21300 | 21250 | 21350 | 21250 | 4851 |
| 242 | 20241206 | 151400 | 37660186400 | 21250 | 21250 | 21250 | 21200 | 5028 |
| 243 | 20241206 | 151300 | 37553465150 | 21250 | 21250 | 21300 | 21200 | 3531 |
| 244 | 20241206 | 151200 | 37478376950 | 21250 | 21300 | 21350 | 21250 | 2095 |
| 245 | 20241206 | 151100 | 37433847300 | 21300 | 21300 | 21350 | 21100 | 19987 |
| 246 | 20241206 | 151000 | 37009783750 | 21300 | 21400 | 21400 | 21300 | 2235 |
| 247 | 20241206 | 150900 | 36962099050 | 21350 | 21500 | 21500 | 21350 | 7936 |
| 248 | 20241206 | 150800 | 36792047300 | 21450 | 21550 | 21550 | 21450 | 5658 |
| 249 | 20241206 | 150700 | 36670334450 | 21500 | 21550 | 21600 | 21500 | 3999 |
| 250 | 20241206 | 150600 | 36584217900 | 21550 | 21600 | 21600 | 21550 | 3248 |
| 251 | 20241206 | 150500 | 36514099700 | 21600 | 21450 | 21600 | 21450 | 5668 |
| 252 | 20241206 | 150400 | 36392002350 | 21500 | 21450 | 21500 | 21450 | 2400 |
| 253 | 20241206 | 150300 | 36340440650 | 21450 | 21450 | 21500 | 21450 | 1643 |
| 254 | 20241206 | 150200 | 36305164050 | 21450 | 21550 | 21550 | 21450 | 5962 |
| 255 | 20241206 | 150100 | 36177002700 | 21550 | 21550 | 21600 | 21500 | 2908 |
| 256 | 20241206 | 150000 | 36114339450 | 21550 | 21600 | 21600 | 21500 | 6456 |
| 257 | 20241206 | 145900 | 35975269850 | 21600 | 21600 | 21600 | 21550 | 2203 |
| 258 | 20241206 | 145800 | 35927734250 | 21550 | 21500 | 21550 | 21450 | 5752 |
| 259 | 20241206 | 145700 | 35803914350 | 21500 | 21350 | 21500 | 21350 | 4229 |
| 260 | 20241206 | 145600 | 35713301150 | 21400 | 21400 | 21400 | 21350 | 1832 |
| 261 | 20241206 | 145500 | 35674131100 | 21350 | 21350 | 21450 | 21350 | 1623 |
| 262 | 20241206 | 145400 | 35639386250 | 21350 | 21350 | 21400 | 21350 | 2037 |
| 263 | 20241206 | 145300 | 35595844250 | 21400 | 21300 | 21400 | 21300 | 4427 |
| 264 | 20241206 | 145200 | 35501387800 | 21300 | 21350 | 21350 | 21300 | 1651 |
| 265 | 20241206 | 145100 | 35466194250 | 21300 | 21300 | 21350 | 21300 | 6154 |
| 266 | 20241206 | 145000 | 35334955700 | 21300 | 21400 | 21400 | 21300 | 2103 |
| 267 | 20241206 | 144900 | 35290051800 | 21400 | 21250 | 21400 | 21250 | 2373 |
| 268 | 20241206 | 144800 | 35239430700 | 21350 | 21350 | 21350 | 21300 | 3993 |
| 269 | 20241206 | 144700 | 35154347600 | 21350 | 21400 | 21400 | 21300 | 5044 |
| 270 | 20241206 | 144600 | 35046680250 | 21400 | 21350 | 21400 | 21350 | 2222 |
| 271 | 20241206 | 144500 | 34999202100 | 21400 | 21400 | 21400 | 21350 | 2319 |
| 272 | 20241206 | 144400 | 34949648900 | 21400 | 21450 | 21450 | 21350 | 1982 |
| 273 | 20241206 | 144300 | 34907306300 | 21400 | 21400 | 21450 | 21350 | 4487 |
| 274 | 20241206 | 144200 | 34811282850 | 21400 | 21450 | 21450 | 21350 | 2314 |
| 275 | 20241206 | 144100 | 34761720650 | 21450 | 21450 | 21450 | 21400 | 3152 |
| 276 | 20241206 | 144000 | 34694184700 | 21450 | 21450 | 21450 | 21400 | 2079 |
| 277 | 20241206 | 143900 | 34649625300 | 21400 | 21500 | 21500 | 21400 | 3628 |
| 278 | 20241206 | 143800 | 34571901800 | 21450 | 21450 | 21500 | 21450 | 1656 |
| 279 | 20241206 | 143700 | 34536345700 | 21450 | 21450 | 21500 | 21450 | 1340 |
| 280 | 20241206 | 143600 | 34507578150 | 21500 | 21550 | 21550 | 21450 | 2486 |
| 281 | 20241206 | 143500 | 34454088100 | 21550 | 21500 | 21600 | 21500 | 7741 |
| 282 | 20241206 | 143400 | 34287498200 | 21550 | 21550 | 21550 | 21500 | 2226 |
| 283 | 20241206 | 143300 | 34239558700 | 21550 | 21550 | 21600 | 21500 | 3048 |
| 284 | 20241206 | 143200 | 34173872200 | 21600 | 21450 | 21650 | 21450 | 16223 |
| 285 | 20241206 | 143100 | 33824133800 | 21450 | 21500 | 21550 | 21450 | 3958 |
| 286 | 20241206 | 143000 | 33739094000 | 21500 | 21450 | 21550 | 21450 | 3438 |
| 287 | 20241206 | 142900 | 33665188100 | 21500 | 21500 | 21500 | 21400 | 9020 |
| 288 | 20241206 | 142800 | 33471626550 | 21500 | 21500 | 21500 | 21450 | 1233 |
| 289 | 20241206 | 142700 | 33445153250 | 21450 | 21450 | 21500 | 21400 | 14956 |
| 290 | 20241206 | 142600 | 33124395550 | 21500 | 21500 | 21550 | 21450 | 10057 |
| 291 | 20241206 | 142500 | 32908158200 | 21500 | 21350 | 21500 | 21350 | 10806 |
| 292 | 20241206 | 142400 | 32676374850 | 21350 | 21400 | 21450 | 21350 | 5284 |
| 293 | 20241206 | 142300 | 32563311250 | 21400 | 21350 | 21400 | 21350 | 5747 |
| 294 | 20241206 | 142200 | 32440385250 | 21350 | 21350 | 21400 | 21300 | 3269 |
| 295 | 20241206 | 142100 | 32370595750 | 21400 | 21300 | 21400 | 21300 | 4213 |
| 296 | 20241206 | 142000 | 32280628250 | 21300 | 21300 | 21350 | 21250 | 5760 |
| 297 | 20241206 | 141900 | 32157936100 | 21250 | 21250 | 21300 | 21250 | 535 |
| 298 | 20241206 | 141800 | 32146560650 | 21300 | 21200 | 21300 | 21200 | 1890 |
| 299 | 20241206 | 141700 | 32106421900 | 21200 | 21250 | 21250 | 21200 | 718 |
| 300 | 20241206 | 141600 | 32091190150 | 21200 | 21200 | 21250 | 21200 | 755 |
| 301 | 20241206 | 141500 | 32075178800 | 21200 | 21250 | 21250 | 21200 | 413 |
| 302 | 20241206 | 141400 | 32066421850 | 21200 | 21150 | 21200 | 21150 | 2787 |
| 303 | 20241206 | 141300 | 32007352900 | 21150 | 21150 | 21200 | 21150 | 1092 |
| 304 | 20241206 | 141200 | 31984230850 | 21150 | 21200 | 21200 | 21150 | 444 |
| 305 | 20241206 | 141100 | 31974832700 | 21150 | 21200 | 21200 | 21150 | 998 |
| 306 | 20241206 | 141000 | 31953702150 | 21200 | 21150 | 21200 | 21100 | 4279 |
| 307 | 20241206 | 140900 | 31863150900 | 21100 | 21100 | 21150 | 21100 | 1886 |
| 308 | 20241206 | 140800 | 31823285950 | 21150 | 21100 | 21150 | 21100 | 1922 |
| 309 | 20241206 | 140700 | 31782731050 | 21100 | 21100 | 21150 | 21100 | 793 |
| 310 | 20241206 | 140600 | 31765990250 | 21100 | 21100 | 21150 | 21100 | 834 |
| 311 | 20241206 | 140500 | 31748391100 | 21100 | 21050 | 21150 | 21050 | 1322 |
| 312 | 20241206 | 140400 | 31720513700 | 21100 | 21050 | 21100 | 21050 | 903 |
| 313 | 20241206 | 140300 | 31701482550 | 21050 | 21100 | 21150 | 21050 | 2214 |
| 314 | 20241206 | 140200 | 31654768350 | 21100 | 21150 | 21150 | 21100 | 410 |
| 315 | 20241206 | 140100 | 31646110900 | 21150 | 21200 | 21200 | 21150 | 1772 |
| 316 | 20241206 | 140000 | 31608630400 | 21150 | 21150 | 21200 | 21150 | 543 |
| 317 | 20241206 | 135900 | 31597144100 | 21150 | 21200 | 21200 | 21150 | 2560 |
| 318 | 20241206 | 135800 | 31542999850 | 21150 | 21150 | 21200 | 21150 | 2635 |
| 319 | 20241206 | 135700 | 31487258850 | 21150 | 21250 | 21250 | 21150 | 3053 |
| 320 | 20241206 | 135600 | 31422529950 | 21250 | 21250 | 21300 | 21200 | 1456 |
| 321 | 20241206 | 135500 | 31391590950 | 21250 | 21300 | 21300 | 21250 | 712 |
| 322 | 20241206 | 135400 | 31376452200 | 21300 | 21300 | 21300 | 21250 | 975 |
| 323 | 20241206 | 135300 | 31355726900 | 21250 | 21350 | 21350 | 21250 | 5407 |
| 324 | 20241206 | 135200 | 31240714050 | 21350 | 21350 | 21350 | 21300 | 638 |
| 325 | 20241206 | 135100 | 31227124250 | 21350 | 21350 | 21350 | 21300 | 1033 |
| 326 | 20241206 | 135000 | 31205104950 | 21300 | 21300 | 21350 | 21300 | 988 |
| 327 | 20241206 | 134900 | 31184034500 | 21350 | 21300 | 21350 | 21300 | 3087 |
| 328 | 20241206 | 134800 | 31118266000 | 21300 | 21350 | 21400 | 21300 | 13346 |
| 329 | 20241206 | 134700 | 30833279250 | 21300 | 21250 | 21350 | 21250 | 2897 |
| 330 | 20241206 | 134600 | 30771595250 | 21250 | 21200 | 21300 | 21200 | 3486 |
| 331 | 20241206 | 134500 | 30697518400 | 21200 | 21200 | 21250 | 21200 | 871 |
| 332 | 20241206 | 134400 | 30679038650 | 21200 | 21250 | 21250 | 21200 | 595 |
| 333 | 20241206 | 134300 | 30666423350 | 21200 | 21200 | 21250 | 21200 | 537 |
| 334 | 20241206 | 134200 | 30655033450 | 21200 | 21250 | 21300 | 21200 | 3956 |
| 335 | 20241206 | 134100 | 30570981100 | 21250 | 21300 | 21300 | 21250 | 988 |
| 336 | 20241206 | 134000 | 30549980950 | 21250 | 21250 | 21300 | 21250 | 1576 |
| 337 | 20241206 | 133900 | 30516490150 | 21300 | 21250 | 21350 | 21250 | 7038 |
| 338 | 20241206 | 133800 | 30366581550 | 21250 | 21300 | 21300 | 21250 | 4709 |
| 339 | 20241206 | 133700 | 30266310700 | 21250 | 21150 | 21300 | 21150 | 8123 |
| 340 | 20241206 | 133600 | 30093684650 | 21150 | 21150 | 21200 | 21100 | 4209 |
| 341 | 20241206 | 133500 | 30004654100 | 21150 | 21100 | 21150 | 21100 | 1508 |
| 342 | 20241206 | 133400 | 29972828750 | 21100 | 21100 | 21150 | 21100 | 774 |
| 343 | 20241206 | 133300 | 29956491300 | 21100 | 21100 | 21150 | 21050 | 4597 |
| 344 | 20241206 | 133200 | 29859507550 | 21100 | 21000 | 21100 | 21000 | 4331 |
| 345 | 20241206 | 133100 | 29768355950 | 21000 | 20950 | 21050 | 20950 | 2379 |
| 346 | 20241206 | 133000 | 29718403050 | 21000 | 20950 | 21000 | 20950 | 723 |
| 347 | 20241206 | 132900 | 29703255150 | 20950 | 20950 | 21000 | 20950 | 705 |
| 348 | 20241206 | 132800 | 29688468600 | 20950 | 21050 | 21050 | 20950 | 861 |
| 349 | 20241206 | 132700 | 29670412600 | 21000 | 21000 | 21050 | 21000 | 2783 |
| 350 | 20241206 | 132600 | 29611884700 | 21050 | 21000 | 21050 | 21000 | 1048 |
| 351 | 20241206 | 132500 | 29589848550 | 21050 | 21000 | 21050 | 21000 | 687 |
| 352 | 20241206 | 132400 | 29575413250 | 21000 | 21000 | 21050 | 20950 | 1460 |
| 353 | 20241206 | 132300 | 29544754100 | 21000 | 20950 | 21000 | 20950 | 559 |
| 354 | 20241206 | 132200 | 29533040200 | 20950 | 21000 | 21050 | 20950 | 5022 |
| 355 | 20241206 | 132100 | 29427578750 | 21000 | 21050 | 21050 | 21000 | 976 |
| 356 | 20241206 | 132000 | 29407074650 | 21050 | 21000 | 21050 | 21000 | 353 |
| 357 | 20241206 | 131900 | 29399660450 | 21050 | 21000 | 21050 | 21000 | 2051 |
| 358 | 20241206 | 131800 | 29356583450 | 21000 | 21050 | 21050 | 21000 | 548 |
| 359 | 20241206 | 131700 | 29345074050 | 21050 | 21050 | 21100 | 21000 | 635 |
| 360 | 20241206 | 131600 | 29331721400 | 21050 | 21050 | 21100 | 21000 | 3811 |
| 361 | 20241206 | 131500 | 29251497950 | 21000 | 21050 | 21050 | 21000 | 2493 |
| 362 | 20241206 | 131400 | 29199140450 | 21050 | 21000 | 21050 | 21000 | 852 |
| 363 | 20241206 | 131300 | 29181244400 | 21050 | 21050 | 21050 | 21000 | 461 |
| 364 | 20241206 | 131200 | 29171552200 | 21050 | 21000 | 21050 | 20950 | 3997 |
| 365 | 20241206 | 131100 | 29087662050 | 20950 | 21000 | 21000 | 20950 | 1193 |
| 366 | 20241206 | 131000 | 29062666050 | 20950 | 21000 | 21000 | 20950 | 671 |
| 367 | 20241206 | 130900 | 29048603350 | 20950 | 21000 | 21000 | 20950 | 744 |
| 368 | 20241206 | 130800 | 29033015600 | 20950 | 20950 | 20950 | 20900 | 1911 |
| 369 | 20241206 | 130700 | 28993003850 | 20950 | 20900 | 20950 | 20900 | 585 |
| 370 | 20241206 | 130600 | 28980773800 | 20900 | 20900 | 20950 | 20900 | 968 |
| 371 | 20241206 | 130500 | 28960541650 | 20900 | 20900 | 20950 | 20900 | 511 |
| 372 | 20241206 | 130400 | 28949846300 | 20900 | 20900 | 20950 | 20900 | 985 |
| 373 | 20241206 | 130300 | 28929246050 | 20900 | 20900 | 20950 | 20900 | 1366 |
| 374 | 20241206 | 130200 | 28900685200 | 20900 | 20950 | 20950 | 20900 | 616 |
| 375 | 20241206 | 130100 | 28887802800 | 20900 | 20950 | 20950 | 20900 | 627 |
| 376 | 20241206 | 130000 | 28874696800 | 20950 | 20900 | 20950 | 20900 | 740 |
| 377 | 20241206 | 125900 | 28859213350 | 20900 | 20950 | 20950 | 20900 | 757 |
| 378 | 20241206 | 125800 | 28843382750 | 20950 | 21000 | 21050 | 20900 | 2060 |
| 379 | 20241206 | 125700 | 28800157750 | 21050 | 20900 | 21050 | 20900 | 2704 |
| 380 | 20241206 | 125600 | 28743444300 | 20900 | 21000 | 21000 | 20900 | 492 |
| 381 | 20241206 | 125500 | 28733144150 | 20950 | 20900 | 21000 | 20900 | 2684 |
| 382 | 20241206 | 125400 | 28676935850 | 20900 | 20950 | 20950 | 20900 | 733 |
| 383 | 20241206 | 125300 | 28661611350 | 20900 | 20900 | 20950 | 20900 | 1126 |
| 384 | 20241206 | 125200 | 28638067550 | 20900 | 20900 | 20950 | 20900 | 1188 |
| 385 | 20241206 | 125100 | 28613233400 | 20900 | 20900 | 20950 | 20900 | 635 |
| 386 | 20241206 | 125000 | 28599957600 | 20900 | 20900 | 20950 | 20900 | 2011 |
| 387 | 20241206 | 124900 | 28557926700 | 20900 | 20950 | 21000 | 20900 | 3959 |
| 388 | 20241206 | 124800 | 28475006800 | 20950 | 20950 | 21000 | 20950 | 1153 |
| 389 | 20241206 | 124700 | 28450830150 | 20950 | 20950 | 21000 | 20950 | 1065 |
| 390 | 20241206 | 124600 | 28428511250 | 20950 | 20950 | 21000 | 20900 | 676 |
| 391 | 20241206 | 124500 | 28414348200 | 20950 | 20900 | 21000 | 20900 | 2454 |
| 392 | 20241206 | 124400 | 28362970650 | 20900 | 20850 | 20950 | 20850 | 3196 |
| 393 | 20241206 | 124300 | 28296179600 | 20850 | 20900 | 20900 | 20850 | 1097 |
| 394 | 20241206 | 124200 | 28273297950 | 20900 | 20950 | 20950 | 20850 | 4735 |
| 395 | 20241206 | 124100 | 28174334650 | 20950 | 20950 | 20950 | 20900 | 1451 |
| 396 | 20241206 | 124000 | 28143983350 | 21000 | 20950 | 21000 | 20950 | 914 |
| 397 | 20241206 | 123900 | 28124833150 | 20950 | 21000 | 21000 | 20950 | 553 |
| 398 | 20241206 | 123800 | 28113245950 | 20950 | 20950 | 21000 | 20900 | 5612 |
| 399 | 20241206 | 123700 | 27995819750 | 21050 | 21000 | 21050 | 20950 | 1611 |
| 400 | 20241206 | 123600 | 27962025150 | 20950 | 20950 | 21000 | 20950 | 996 |
| 401 | 20241206 | 123500 | 27941154850 | 20950 | 20950 | 21000 | 20950 | 490 |
| 402 | 20241206 | 123400 | 27930888250 | 20950 | 21000 | 21050 | 20950 | 647 |
| 403 | 20241206 | 123300 | 27917316250 | 21000 | 20950 | 21050 | 20900 | 3444 |
| 404 | 20241206 | 123200 | 27845044200 | 20950 | 21000 | 21000 | 20900 | 2351 |
| 405 | 20241206 | 123100 | 27795809900 | 20950 | 20950 | 21000 | 20950 | 1287 |
| 406 | 20241206 | 123000 | 27768845900 | 20950 | 21000 | 21050 | 20950 | 2605 |
| 407 | 20241206 | 122900 | 27714140950 | 21000 | 21000 | 21050 | 21000 | 784 |
| 408 | 20241206 | 122800 | 27697670400 | 21000 | 21000 | 21050 | 21000 | 614 |
| 409 | 20241206 | 122700 | 27684774900 | 21000 | 21000 | 21100 | 21000 | 534 |
| 410 | 20241206 | 122600 | 27673557500 | 21000 | 21000 | 21050 | 21000 | 654 |
| 411 | 20241206 | 122500 | 27659813950 | 21050 | 21050 | 21050 | 21000 | 521 |
| 412 | 20241206 | 122400 | 27648870000 | 21050 | 21050 | 21050 | 21000 | 878 |
| 413 | 20241206 | 122300 | 27630418000 | 21000 | 21050 | 21050 | 21000 | 1000 |
| 414 | 20241206 | 122200 | 27609414900 | 21000 | 21000 | 21050 | 21000 | 896 |
| 415 | 20241206 | 122100 | 27590592800 | 21050 | 21050 | 21100 | 21000 | 1078 |
| 416 | 20241206 | 122000 | 27567906500 | 21050 | 21150 | 21150 | 21050 | 6447 |
| 417 | 20241206 | 121900 | 27431884850 | 21100 | 21100 | 21150 | 21050 | 638 |
| 418 | 20241206 | 121800 | 27418426600 | 21100 | 21100 | 21150 | 21050 | 990 |
| 419 | 20241206 | 121700 | 27397559900 | 21050 | 21050 | 21100 | 21050 | 1751 |
| 420 | 20241206 | 121600 | 27360640150 | 21100 | 21050 | 21100 | 21050 | 1009 |
| 421 | 20241206 | 121500 | 27339370500 | 21050 | 21050 | 21100 | 21050 | 595 |
| 422 | 20241206 | 121400 | 27326840250 | 21100 | 20950 | 21100 | 20950 | 6645 |
| 423 | 20241206 | 121300 | 27187176350 | 20950 | 20950 | 21000 | 20950 | 1612 |
| 424 | 20241206 | 121200 | 27153400600 | 20950 | 21050 | 21050 | 20950 | 2027 |
| 425 | 20241206 | 121100 | 27110853200 | 21000 | 21050 | 21050 | 21000 | 585 |
| 426 | 20241206 | 121000 | 27098564000 | 21000 | 21000 | 21050 | 21000 | 871 |
| 427 | 20241206 | 120900 | 27080272650 | 21000 | 21000 | 21050 | 20950 | 2606 |
| 428 | 20241206 | 120800 | 27025573150 | 20950 | 20950 | 21000 | 20950 | 371 |
| 429 | 20241206 | 120700 | 27017795800 | 20950 | 21000 | 21000 | 20950 | 835 |
| 430 | 20241206 | 120600 | 27000292950 | 21000 | 21000 | 21000 | 20950 | 1054 |
| 431 | 20241206 | 120500 | 26978205400 | 20950 | 21000 | 21000 | 20950 | 607 |
| 432 | 20241206 | 120400 | 26965485350 | 21000 | 20950 | 21000 | 20950 | 601 |
| 433 | 20241206 | 120300 | 26952891750 | 20950 | 21000 | 21000 | 20950 | 1314 |
| 434 | 20241206 | 120200 | 26925318700 | 21000 | 20950 | 21050 | 20950 | 6300 |
| 435 | 20241206 | 120100 | 26792961800 | 20950 | 20950 | 21000 | 20950 | 985 |
| 436 | 20241206 | 120000 | 26772324900 | 20950 | 21000 | 21000 | 20950 | 594 |
| 437 | 20241206 | 115900 | 26759878850 | 20950 | 20950 | 21000 | 20950 | 4234 |
| 438 | 20241206 | 115800 | 26671171250 | 20950 | 21000 | 21050 | 20950 | 4694 |
| 439 | 20241206 | 115700 | 26572575250 | 21050 | 21050 | 21100 | 21000 | 594 |
| 440 | 20241206 | 115600 | 26560081450 | 21050 | 21100 | 21100 | 21050 | 1005 |
| 441 | 20241206 | 115500 | 26538925600 | 21100 | 21000 | 21100 | 20950 | 2193 |
| 442 | 20241206 | 115400 | 26492790500 | 21000 | 21000 | 21050 | 21000 | 1748 |
| 443 | 20241206 | 115300 | 26456075300 | 21000 | 21050 | 21050 | 21000 | 1576 |
| 444 | 20241206 | 115200 | 26422952500 | 21050 | 20950 | 21050 | 20950 | 2229 |
| 445 | 20241206 | 115100 | 26376156500 | 20950 | 21050 | 21100 | 20950 | 12892 |
| 446 | 20241206 | 115000 | 26105242650 | 21050 | 21100 | 21100 | 21050 | 1792 |
| 447 | 20241206 | 114900 | 26067453250 | 21100 | 21100 | 21150 | 21100 | 1802 |
| 448 | 20241206 | 114800 | 26029417550 | 21100 | 21150 | 21150 | 21100 | 1018 |
| 449 | 20241206 | 114700 | 26007917450 | 21150 | 21150 | 21200 | 21100 | 2520 |
| 450 | 20241206 | 114600 | 25954618500 | 21150 | 21200 | 21200 | 21150 | 931 |
| 451 | 20241206 | 114500 | 25934920700 | 21150 | 21200 | 21250 | 21150 | 4507 |
| 452 | 20241206 | 114400 | 25839377300 | 21150 | 21150 | 21200 | 21150 | 1144 |
| 453 | 20241206 | 114300 | 25815157450 | 21150 | 21150 | 21200 | 21150 | 641 |
| 454 | 20241206 | 114200 | 25801599000 | 21100 | 21100 | 21150 | 21100 | 1146 |
| 455 | 20241206 | 114100 | 25777383000 | 21100 | 21100 | 21150 | 21100 | 1041 |
| 456 | 20241206 | 114000 | 25755390950 | 21100 | 21150 | 21150 | 21100 | 955 |
| 457 | 20241206 | 113900 | 25735222150 | 21100 | 21100 | 21150 | 21100 | 2282 |
| 458 | 20241206 | 113800 | 25686978950 | 21150 | 21100 | 21150 | 21100 | 1923 |
| 459 | 20241206 | 113700 | 25646373400 | 21100 | 21050 | 21100 | 21000 | 7770 |
| 460 | 20241206 | 113600 | 25482961850 | 21050 | 21100 | 21150 | 21000 | 9242 |
| 461 | 20241206 | 113500 | 25288326900 | 21150 | 21150 | 21200 | 21100 | 3695 |
| 462 | 20241206 | 113400 | 25210215400 | 21150 | 21250 | 21250 | 21150 | 2271 |
| 463 | 20241206 | 113300 | 25162072500 | 21250 | 21300 | 21300 | 21200 | 1427 |
| 464 | 20241206 | 113200 | 25131771350 | 21250 | 21250 | 21300 | 21200 | 13775 |
| 465 | 20241206 | 113100 | 24839434450 | 21200 | 21150 | 21250 | 21150 | 3683 |
| 466 | 20241206 | 113000 | 24761370150 | 21150 | 21200 | 21250 | 21150 | 2874 |
| 467 | 20241206 | 112900 | 24700433600 | 21200 | 21250 | 21250 | 21200 | 1536 |
| 468 | 20241206 | 112800 | 24667868100 | 21200 | 21200 | 21250 | 21150 | 3121 |
| 469 | 20241206 | 112700 | 24601684300 | 21150 | 21100 | 21250 | 21100 | 8950 |
| 470 | 20241206 | 112600 | 24411994400 | 21150 | 21150 | 21150 | 21100 | 7422 |
| 471 | 20241206 | 112500 | 24255180550 | 21150 | 21150 | 21150 | 21050 | 3452 |
| 472 | 20241206 | 112400 | 24182330950 | 21100 | 21100 | 21150 | 21050 | 5581 |
| 473 | 20241206 | 112300 | 24064551550 | 21100 | 21100 | 21150 | 21100 | 4231 |
| 474 | 20241206 | 112200 | 23975260750 | 21100 | 21100 | 21100 | 21050 | 5268 |
| 475 | 20241206 | 112100 | 23864186050 | 21050 | 21050 | 21100 | 21000 | 2829 |
| 476 | 20241206 | 112000 | 23804629700 | 21050 | 21050 | 21100 | 21000 | 3754 |
| 477 | 20241206 | 111900 | 23725625050 | 21100 | 21000 | 21100 | 21000 | 4327 |
| 478 | 20241206 | 111800 | 23634505750 | 21050 | 21000 | 21050 | 20900 | 3657 |
| 479 | 20241206 | 111700 | 23557708000 | 20950 | 20950 | 21000 | 20900 | 4534 |
| 480 | 20241206 | 111600 | 23462837550 | 20950 | 21000 | 21000 | 20900 | 8288 |
| 481 | 20241206 | 111500 | 23289298950 | 20950 | 20950 | 21000 | 20950 | 1655 |
| 482 | 20241206 | 111400 | 23254548300 | 20950 | 21000 | 21050 | 20950 | 5992 |
| 483 | 20241206 | 111300 | 23128791250 | 21000 | 20950 | 21000 | 20900 | 3579 |
| 484 | 20241206 | 111200 | 23053839800 | 20950 | 20950 | 21000 | 20900 | 2969 |
| 485 | 20241206 | 111100 | 22991688850 | 20950 | 20950 | 21000 | 20900 | 7290 |
| 486 | 20241206 | 111000 | 22839013900 | 21050 | 21000 | 21050 | 20950 | 4118 |
| 487 | 20241206 | 110900 | 22752551400 | 20950 | 20950 | 21050 | 20900 | 5691 |
| 488 | 20241206 | 110800 | 22633114750 | 20950 | 20950 | 20950 | 20900 | 8548 |
| 489 | 20241206 | 110700 | 22454134700 | 20900 | 20900 | 20950 | 20850 | 5130 |
| 490 | 20241206 | 110600 | 22346776250 | 20900 | 20850 | 20950 | 20850 | 1879 |
| 491 | 20241206 | 110500 | 22307526100 | 20900 | 20800 | 20950 | 20800 | 5060 |
| 492 | 20241206 | 110400 | 22201828200 | 20800 | 20900 | 20950 | 20800 | 4218 |
| 493 | 20241206 | 110300 | 22113783450 | 20900 | 20900 | 21000 | 20900 | 13063 |
| 494 | 20241206 | 110200 | 21840179350 | 20900 | 20750 | 20900 | 20750 | 17978 |
| 495 | 20241206 | 110100 | 21465015500 | 20750 | 20700 | 20800 | 20700 | 7659 |
| 496 | 20241206 | 110000 | 21306260250 | 20650 | 20650 | 20700 | 20650 | 2774 |
| 497 | 20241206 | 105900 | 21248943400 | 20650 | 20650 | 20700 | 20650 | 4006 |
| 498 | 20241206 | 105800 | 21166157850 | 20650 | 20700 | 20750 | 20600 | 19481 |
| 499 | 20241206 | 105700 | 20762929100 | 20700 | 20550 | 20700 | 20500 | 9746 |
| 500 | 20241206 | 105600 | 20562068500 | 20550 | 20600 | 20600 | 20500 | 3176 |
| 501 | 20241206 | 105500 | 20496808250 | 20600 | 20650 | 20650 | 20600 | 2871 |
| 502 | 20241206 | 105400 | 20437664000 | 20600 | 20600 | 20650 | 20550 | 5139 |
| 503 | 20241206 | 105300 | 20331678600 | 20550 | 20500 | 20650 | 20500 | 17061 |
| 504 | 20241206 | 105200 | 19981299750 | 20500 | 20650 | 20650 | 20500 | 6628 |
| 505 | 20241206 | 105100 | 19845157250 | 20650 | 20650 | 20700 | 20600 | 5501 |
| 506 | 20241206 | 105000 | 19731418250 | 20650 | 20600 | 20700 | 20550 | 8548 |
| 507 | 20241206 | 104900 | 19555292250 | 20600 | 20700 | 20750 | 20550 | 21383 |
| 508 | 20241206 | 104800 | 19114181650 | 20700 | 20750 | 20750 | 20700 | 3655 |
| 509 | 20241206 | 104700 | 19038478800 | 20750 | 20750 | 20800 | 20700 | 9000 |
| 510 | 20241206 | 104600 | 18851842100 | 20750 | 20750 | 20850 | 20700 | 12406 |
| 511 | 20241206 | 104500 | 18594400100 | 20750 | 20950 | 20950 | 20750 | 16521 |
| 512 | 20241206 | 104400 | 18250963800 | 20950 | 20900 | 20950 | 20900 | 2817 |
| 513 | 20241206 | 104300 | 18192079350 | 20900 | 20900 | 20950 | 20900 | 1312 |
| 514 | 20241206 | 104200 | 18164650400 | 20950 | 20950 | 21000 | 20900 | 2508 |
| 515 | 20241206 | 104100 | 18112138450 | 20950 | 21000 | 21000 | 20950 | 1745 |
| 516 | 20241206 | 104000 | 18075574800 | 20950 | 21000 | 21000 | 20950 | 4448 |
| 517 | 20241206 | 103900 | 17982315450 | 21000 | 21050 | 21100 | 20950 | 6472 |
| 518 | 20241206 | 103800 | 17846311250 | 21050 | 21050 | 21100 | 21050 | 2541 |
| 519 | 20241206 | 103700 | 17792785250 | 21050 | 21050 | 21050 | 21000 | 5429 |
| 520 | 20241206 | 103600 | 17678547900 | 21100 | 21050 | 21100 | 21000 | 4948 |
| 521 | 20241206 | 103500 | 17574414000 | 21050 | 21100 | 21150 | 21050 | 4129 |
| 522 | 20241206 | 103400 | 17487266250 | 21150 | 21150 | 21150 | 21100 | 2572 |
| 523 | 20241206 | 103300 | 17432909100 | 21150 | 21100 | 21150 | 21100 | 2300 |
| 524 | 20241206 | 103200 | 17384309600 | 21100 | 21100 | 21150 | 21050 | 8984 |
| 525 | 20241206 | 103100 | 17194728800 | 21050 | 20950 | 21100 | 20950 | 5487 |
| 526 | 20241206 | 103000 | 17079418200 | 20950 | 20950 | 21050 | 20900 | 6657 |
| 527 | 20241206 | 102900 | 16939743550 | 20950 | 20800 | 20950 | 20800 | 2300 |
| 528 | 20241206 | 102800 | 16891804000 | 20850 | 20800 | 20900 | 20800 | 7414 |
| 529 | 20241206 | 102700 | 16737430850 | 20850 | 20850 | 20900 | 20800 | 9282 |
| 530 | 20241206 | 102600 | 16543830900 | 20850 | 21000 | 21000 | 20850 | 8257 |
| 531 | 20241206 | 102500 | 16370989250 | 21000 | 21000 | 21050 | 20950 | 4072 |
| 532 | 20241206 | 102400 | 16285419550 | 21050 | 21100 | 21100 | 20950 | 3446 |
| 533 | 20241206 | 102300 | 16213024550 | 21100 | 21050 | 21150 | 21050 | 9221 |
| 534 | 20241206 | 102200 | 16018251500 | 21100 | 20950 | 21100 | 20900 | 9842 |
| 535 | 20241206 | 102100 | 15811826100 | 20900 | 20850 | 21000 | 20800 | 7018 |
| 536 | 20241206 | 102000 | 15665107150 | 20850 | 20800 | 20850 | 20750 | 5635 |
| 537 | 20241206 | 101900 | 15547910850 | 20850 | 20850 | 20900 | 20700 | 17409 |
| 538 | 20241206 | 101800 | 15186089100 | 20800 | 20850 | 20900 | 20800 | 6167 |
| 539 | 20241206 | 101700 | 15057509250 | 20850 | 20900 | 20900 | 20800 | 3492 |
| 540 | 20241206 | 101600 | 14984708100 | 20850 | 20850 | 20850 | 20800 | 3823 |
| 541 | 20241206 | 101500 | 14905053800 | 20850 | 20800 | 20900 | 20750 | 10061 |
| 542 | 20241206 | 101400 | 14695556300 | 20800 | 20900 | 20950 | 20800 | 23620 |
| 543 | 20241206 | 101300 | 14203553950 | 20900 | 20900 | 20900 | 20800 | 7769 |
| 544 | 20241206 | 101200 | 14041508550 | 20900 | 20900 | 20950 | 20900 | 8587 |
| 545 | 20241206 | 101100 | 13861954100 | 20950 | 21150 | 21150 | 20950 | 12588 |
| 546 | 20241206 | 101000 | 13597457950 | 21100 | 21100 | 21150 | 21100 | 2750 |
| 547 | 20241206 | 100900 | 13539364300 | 21100 | 21100 | 21150 | 21050 | 4417 |
| 548 | 20241206 | 100800 | 13446216650 | 21100 | 21100 | 21150 | 20950 | 26789 |
| 549 | 20241206 | 100700 | 12882969800 | 21050 | 21100 | 21150 | 21050 | 19019 |
| 550 | 20241206 | 100600 | 12482143200 | 21100 | 21200 | 21200 | 21050 | 9738 |
| 551 | 20241206 | 100500 | 12276563100 | 21150 | 21200 | 21200 | 21150 | 4047 |
| 552 | 20241206 | 100400 | 12190948250 | 21200 | 21200 | 21250 | 21150 | 1735 |
| 553 | 20241206 | 100300 | 12154174800 | 21250 | 21200 | 21300 | 21200 | 8699 |
| 554 | 20241206 | 100200 | 11969628550 | 21200 | 21250 | 21300 | 21200 | 1484 |
| 555 | 20241206 | 100100 | 11938142000 | 21300 | 21300 | 21400 | 21250 | 6393 |
| 556 | 20241206 | 100000 | 11801959500 | 21300 | 21300 | 21350 | 21250 | 1907 |
| 557 | 20241206 | 095900 | 11761353100 | 21300 | 21250 | 21350 | 21200 | 7345 |
| 558 | 20241206 | 095800 | 11605133250 | 21250 | 21250 | 21300 | 21250 | 1615 |
| 559 | 20241206 | 095700 | 11570807900 | 21250 | 21300 | 21350 | 21200 | 3258 |
| 560 | 20241206 | 095600 | 11501471600 | 21300 | 21300 | 21400 | 21150 | 10558 |
| 561 | 20241206 | 095500 | 11276952650 | 21300 | 21200 | 21350 | 21100 | 19635 |
| 562 | 20241206 | 095400 | 10860624000 | 21200 | 21250 | 21300 | 21200 | 5695 |
| 563 | 20241206 | 095300 | 10739738200 | 21300 | 21300 | 21350 | 21200 | 12973 |
| 564 | 20241206 | 095200 | 10463866400 | 21300 | 21300 | 21350 | 21300 | 6711 |
| 565 | 20241206 | 095100 | 10320904350 | 21350 | 21350 | 21450 | 21250 | 12641 |
| 566 | 20241206 | 095000 | 10051380550 | 21350 | 21450 | 21450 | 21300 | 9249 |
| 567 | 20241206 | 094900 | 9853691350 | 21400 | 21550 | 21600 | 21400 | 8823 |
| 568 | 20241206 | 094800 | 9664236350 | 21550 | 21450 | 21550 | 21450 | 3502 |
| 569 | 20241206 | 094700 | 9588897850 | 21500 | 21500 | 21550 | 21500 | 3018 |
| 570 | 20241206 | 094600 | 9523997650 | 21500 | 21500 | 21550 | 21450 | 5229 |
| 571 | 20241206 | 094500 | 9411714850 | 21500 | 21450 | 21550 | 21450 | 4283 |
| 572 | 20241206 | 094400 | 9319637750 | 21450 | 21650 | 21650 | 21450 | 12603 |
| 573 | 20241206 | 094300 | 9048210350 | 21600 | 21500 | 21650 | 21500 | 4849 |
| 574 | 20241206 | 094200 | 8943639950 | 21500 | 21500 | 21550 | 21500 | 2290 |
| 575 | 20241206 | 094100 | 8894357250 | 21550 | 21450 | 21550 | 21400 | 8530 |
| 576 | 20241206 | 094000 | 8711203400 | 21450 | 21400 | 21500 | 21350 | 20424 |
| 577 | 20241206 | 093900 | 8273999700 | 21400 | 21550 | 21600 | 21400 | 11904 |
| 578 | 20241206 | 093800 | 8018336250 | 21550 | 21450 | 21550 | 21450 | 9732 |
| 579 | 20241206 | 093700 | 7809103650 | 21450 | 21500 | 21550 | 21300 | 31365 |
| 580 | 20241206 | 093600 | 7137213550 | 21500 | 21550 | 21550 | 21450 | 22312 |
| 581 | 20241206 | 093500 | 6657577350 | 21550 | 21750 | 21750 | 21550 | 5479 |
| 582 | 20241206 | 093400 | 6539077000 | 21700 | 21650 | 21750 | 21650 | 4953 |
| 583 | 20241206 | 093300 | 6431606050 | 21650 | 21750 | 21750 | 21550 | 19344 |
| 584 | 20241206 | 093200 | 6012868700 | 21750 | 21800 | 21850 | 21700 | 25711 |
| 585 | 20241206 | 093100 | 5453424900 | 21800 | 21900 | 21900 | 21800 | 5861 |
| 586 | 20241206 | 093000 | 5325327550 | 21900 | 21850 | 21950 | 21800 | 10055 |
| 587 | 20241206 | 092900 | 5105437550 | 21850 | 21950 | 21950 | 21850 | 9762 |
| 588 | 20241206 | 092800 | 4891605500 | 21950 | 22000 | 22000 | 21900 | 5865 |
| 589 | 20241206 | 092700 | 4762842900 | 22000 | 21950 | 22000 | 21900 | 5879 |
| 590 | 20241206 | 092600 | 4633878400 | 21900 | 22150 | 22150 | 21900 | 27727 |
| 591 | 20241206 | 092500 | 4023264650 | 22100 | 22150 | 22150 | 22100 | 570 |
| 592 | 20241206 | 092400 | 4010659950 | 22150 | 22150 | 22200 | 22100 | 1352 |
| 593 | 20241206 | 092300 | 3980711600 | 22200 | 22150 | 22200 | 22100 | 1503 |
| 594 | 20241206 | 092200 | 3947431450 | 22150 | 22150 | 22200 | 22100 | 745 |
| 595 | 20241206 | 092100 | 3930931150 | 22200 | 22200 | 22250 | 22150 | 2239 |
| 596 | 20241206 | 092000 | 3881263550 | 22250 | 22150 | 22250 | 22100 | 2034 |
| 597 | 20241206 | 091900 | 3836097750 | 22200 | 22150 | 22200 | 22100 | 4394 |
| 598 | 20241206 | 091800 | 3738794250 | 22150 | 22150 | 22200 | 22050 | 5308 |
| 599 | 20241206 | 091700 | 3621427600 | 22150 | 22150 | 22200 | 22150 | 2252 |
| 600 | 20241206 | 091600 | 3571544200 | 22200 | 22150 | 22250 | 22100 | 5114 |
| 601 | 20241206 | 091500 | 3458269150 | 22100 | 22200 | 22200 | 22050 | 2928 |
| 602 | 20241206 | 091400 | 3393485600 | 22200 | 22200 | 22200 | 22050 | 9133 |
| 603 | 20241206 | 091300 | 3191537550 | 22150 | 22200 | 22250 | 22150 | 5417 |
| 604 | 20241206 | 091200 | 3071324550 | 22200 | 22200 | 22250 | 22200 | 1978 |
| 605 | 20241206 | 091100 | 3027410900 | 22150 | 22250 | 22250 | 22150 | 15872 |
| 606 | 20241206 | 091000 | 2675185700 | 22300 | 22350 | 22400 | 22250 | 8619 |
| 607 | 20241206 | 090900 | 2482975050 | 22350 | 22400 | 22500 | 22300 | 10451 |
| 608 | 20241206 | 090800 | 2248852000 | 22350 | 22250 | 22400 | 22250 | 9025 |
| 609 | 20241206 | 090700 | 2047460950 | 22250 | 22200 | 22300 | 22150 | 4835 |
| 610 | 20241206 | 090600 | 1940063400 | 22200 | 22200 | 22250 | 22200 | 2479 |
| 611 | 20241206 | 090500 | 1884970850 | 22200 | 22200 | 22300 | 22150 | 6942 |
| 612 | 20241206 | 090400 | 1730784900 | 22250 | 22300 | 22350 | 22200 | 15268 |
| 613 | 20241206 | 090300 | 1390954850 | 22300 | 22400 | 22450 | 22300 | 11163 |
| 614 | 20241206 | 090200 | 1141615250 | 22450 | 22600 | 22600 | 22450 | 11379 |
| 615 | 20241206 | 090100 | 885401250 | 22600 | 22550 | 22600 | 22450 | 9078 |
| 616 | 20241206 | 090000 | 680874800 | 22550 | 22600 | 22750 | 22550 | 28909 |