31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 3 | 20241206 | 183700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20241206 | 183600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20241206 | 183500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20241206 | 183400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20241206 | 183300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20241206 | 183200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20241206 | 183100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20241206 | 183000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20241206 | 182900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20241206 | 182800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20241206 | 182700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20241206 | 182600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20241206 | 182500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20241206 | 182400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20241206 | 182300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20241206 | 182200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20241206 | 182100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20241206 | 182000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20241206 | 181900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20241206 | 181800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20241206 | 181700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20241206 | 181600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20241206 | 181500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20241206 | 181400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20241206 | 181300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20241206 | 181200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20241206 | 181100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20241206 | 181000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20241206 | 180900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20241206 | 180800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 33 | 20241206 | 180700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20241206 | 180600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20241206 | 180500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20241206 | 180400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20241206 | 180300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20241206 | 180200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20241206 | 180100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20241206 | 180000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20241206 | 175900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20241206 | 175800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20241206 | 175700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20241206 | 175600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20241206 | 175500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20241206 | 175400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20241206 | 175300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20241206 | 175200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20241206 | 175100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20241206 | 175000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20241206 | 174900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20241206 | 174800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20241206 | 174700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20241206 | 174600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20241206 | 174500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20241206 | 174400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20241206 | 174300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20241206 | 174200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20241206 | 174100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20241206 | 174000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20241206 | 173900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20241206 | 173800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 63 | 20241206 | 173700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20241206 | 173600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20241206 | 173500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20241206 | 173400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20241206 | 173300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20241206 | 173200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20241206 | 173100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20241206 | 173000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20241206 | 172900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20241206 | 172800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20241206 | 172700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20241206 | 172600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20241206 | 172500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20241206 | 172400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20241206 | 172300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20241206 | 172200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20241206 | 172100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20241206 | 172000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20241206 | 171900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20241206 | 171800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20241206 | 171700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20241206 | 171600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20241206 | 171500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20241206 | 171400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20241206 | 171300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20241206 | 171200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20241206 | 171100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20241206 | 171000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20241206 | 170900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20241206 | 170800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 93 | 20241206 | 170700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20241206 | 170600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20241206 | 170500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20241206 | 170400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20241206 | 170300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20241206 | 170200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20241206 | 170100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20241206 | 170000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20241206 | 165900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20241206 | 165800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20241206 | 165700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20241206 | 165600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20241206 | 165500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20241206 | 165400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20241206 | 165300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20241206 | 165200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20241206 | 165100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20241206 | 165000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20241206 | 164900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20241206 | 164800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20241206 | 164700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20241206 | 164600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20241206 | 164500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20241206 | 164400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20241206 | 164300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20241206 | 164200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20241206 | 164100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20241206 | 164000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20241206 | 163900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20241206 | 163800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 123 | 20241206 | 163700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20241206 | 163600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20241206 | 163500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20241206 | 163400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20241206 | 163300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20241206 | 163200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20241206 | 163100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20241206 | 163000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20241206 | 162900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20241206 | 162800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20241206 | 162700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20241206 | 162600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20241206 | 162500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20241206 | 162400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20241206 | 162300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20241206 | 162200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20241206 | 162100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20241206 | 162000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20241206 | 161900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20241206 | 161800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20241206 | 161700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20241206 | 161600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20241206 | 161500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20241206 | 161400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20241206 | 161300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20241206 | 161200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20241206 | 161100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20241206 | 161000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20241206 | 160900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20241206 | 160800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 153 | 20241206 | 160700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20241206 | 160600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20241206 | 160500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20241206 | 160400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20241206 | 160300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20241206 | 160200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20241206 | 160100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20241206 | 160000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20241206 | 155900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20241206 | 155800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20241206 | 155700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20241206 | 155600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20241206 | 155500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20241206 | 155400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20241206 | 155300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20241206 | 155200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20241206 | 155100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20241206 | 155000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20241206 | 154900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20241206 | 154800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20241206 | 154700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20241206 | 154600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20241206 | 154500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20241206 | 154400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20241206 | 154300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20241206 | 154200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20241206 | 154100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20241206 | 154000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20241206 | 153900 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20241206 | 153800 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 183 | 20241206 | 153700 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20241206 | 153600 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20241206 | 153500 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20241206 | 153400 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20241206 | 153300 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20241206 | 153200 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20241206 | 153100 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20241206 | 153000 | 7518181850 | 32350 | 32350 | 32350 | 32350 | 6305 |
| 191 | 20241206 | 152900 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20241206 | 152800 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20241206 | 152700 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20241206 | 152600 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20241206 | 152500 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20241206 | 152400 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20241206 | 152300 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20241206 | 152200 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20241206 | 152100 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20241206 | 152000 | 7314215100 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20241206 | 151900 | 7314215100 | 32350 | 32400 | 32400 | 32350 | 575 |
| 202 | 20241206 | 151800 | 7295594700 | 32400 | 32400 | 32400 | 32350 | 546 |
| 203 | 20241206 | 151700 | 7277916400 | 32400 | 32350 | 32400 | 32350 | 150 |
| 204 | 20241206 | 151600 | 7273059100 | 32350 | 32350 | 32400 | 32300 | 341 |
| 205 | 20241206 | 151500 | 7262027350 | 32350 | 32350 | 32350 | 32300 | 241 |
| 206 | 20241206 | 151400 | 7254232400 | 32300 | 32250 | 32300 | 32200 | 777 |
| 207 | 20241206 | 151300 | 7229167400 | 32300 | 32300 | 32350 | 32250 | 1810 |
| 208 | 20241206 | 151200 | 7170709000 | 32300 | 32350 | 32350 | 32300 | 357 |
| 209 | 20241206 | 151100 | 7159161050 | 32400 | 32350 | 32400 | 32300 | 410 |
| 210 | 20241206 | 151000 | 7145890300 | 32350 | 32450 | 32450 | 32350 | 973 |
| 211 | 20241206 | 150900 | 7114373750 | 32400 | 32450 | 32500 | 32400 | 369 |
| 212 | 20241206 | 150800 | 7102399950 | 32450 | 32500 | 32550 | 32450 | 490 |
| 213 | 20241206 | 150700 | 7086492200 | 32500 | 32500 | 32550 | 32500 | 342 |
| 214 | 20241206 | 150600 | 7075377150 | 32550 | 32550 | 32550 | 32500 | 834 |
| 215 | 20241206 | 150500 | 7048261150 | 32550 | 32550 | 32550 | 32500 | 244 |
| 216 | 20241206 | 150400 | 7040324050 | 32500 | 32600 | 32600 | 32400 | 828 |
| 217 | 20241206 | 150300 | 7013438100 | 32600 | 32650 | 32650 | 32550 | 263 |
| 218 | 20241206 | 150200 | 7004858400 | 32650 | 32600 | 32650 | 32550 | 507 |
| 219 | 20241206 | 150100 | 6988329350 | 32550 | 32600 | 32650 | 32550 | 272 |
| 220 | 20241206 | 150000 | 6979457300 | 32600 | 32750 | 32750 | 32350 | 1265 |
| 221 | 20241206 | 145900 | 6938212850 | 32750 | 32600 | 32750 | 32600 | 1691 |
| 222 | 20241206 | 145800 | 6882985600 | 32600 | 32550 | 32600 | 32550 | 424 |
| 223 | 20241206 | 145700 | 6869165850 | 32550 | 32450 | 32600 | 32450 | 722 |
| 224 | 20241206 | 145600 | 6845676300 | 32450 | 32400 | 32450 | 32350 | 153 |
| 225 | 20241206 | 145500 | 6840716000 | 32450 | 32400 | 32450 | 32400 | 287 |
| 226 | 20241206 | 145400 | 6831417150 | 32450 | 32400 | 32450 | 32400 | 321 |
| 227 | 20241206 | 145300 | 6821010100 | 32400 | 32300 | 32400 | 32300 | 305 |
| 228 | 20241206 | 145200 | 6811144000 | 32300 | 32300 | 32300 | 32250 | 489 |
| 229 | 20241206 | 145100 | 6795349750 | 32250 | 32300 | 32300 | 32250 | 514 |
| 230 | 20241206 | 145000 | 6778768100 | 32300 | 32300 | 32300 | 32250 | 18 |
| 231 | 20241206 | 144900 | 6778186750 | 32250 | 32350 | 32350 | 32250 | 107 |
| 232 | 20241206 | 144800 | 6774730650 | 32300 | 32300 | 32350 | 32300 | 259 |
| 233 | 20241206 | 144700 | 6766362250 | 32300 | 32350 | 32400 | 32300 | 1046 |
| 234 | 20241206 | 144600 | 6732569750 | 32300 | 32350 | 32400 | 32300 | 501 |
| 235 | 20241206 | 144500 | 6716387150 | 32350 | 32350 | 32400 | 32350 | 402 |
| 236 | 20241206 | 144400 | 6703382400 | 32350 | 32300 | 32400 | 32300 | 219 |
| 237 | 20241206 | 144300 | 6696297750 | 32350 | 32400 | 32400 | 32350 | 607 |
| 238 | 20241206 | 144200 | 6676652950 | 32400 | 32400 | 32400 | 32400 | 121 |
| 239 | 20241206 | 144100 | 6672732550 | 32350 | 32350 | 32350 | 32350 | 96 |
| 240 | 20241206 | 144000 | 6669626950 | 32350 | 32400 | 32400 | 32350 | 418 |
| 241 | 20241206 | 143900 | 6656102350 | 32400 | 32400 | 32500 | 32400 | 791 |
| 242 | 20241206 | 143800 | 6630426500 | 32450 | 32350 | 32450 | 32350 | 541 |
| 243 | 20241206 | 143700 | 6612888400 | 32350 | 32400 | 32400 | 32350 | 388 |
| 244 | 20241206 | 143600 | 6600333600 | 32400 | 32450 | 32450 | 32400 | 566 |
| 245 | 20241206 | 143500 | 6581983950 | 32450 | 32400 | 32450 | 32400 | 223 |
| 246 | 20241206 | 143400 | 6574754250 | 32400 | 32400 | 32450 | 32400 | 394 |
| 247 | 20241206 | 143300 | 6561981900 | 32400 | 32400 | 32400 | 32350 | 277 |
| 248 | 20241206 | 143200 | 6553017100 | 32350 | 32350 | 32400 | 32300 | 395 |
| 249 | 20241206 | 143100 | 6540244100 | 32400 | 32450 | 32450 | 32400 | 717 |
| 250 | 20241206 | 143000 | 6516993350 | 32500 | 32500 | 32500 | 32450 | 144 |
| 251 | 20241206 | 142900 | 6512313450 | 32500 | 32500 | 32500 | 32450 | 197 |
| 252 | 20241206 | 142800 | 6505916600 | 32500 | 32600 | 32600 | 32450 | 521 |
| 253 | 20241206 | 142700 | 6488955000 | 32600 | 32700 | 32700 | 32550 | 1907 |
| 254 | 20241206 | 142600 | 6426798550 | 32700 | 32550 | 32700 | 32550 | 939 |
| 255 | 20241206 | 142500 | 6396154650 | 32600 | 32550 | 32600 | 32550 | 369 |
| 256 | 20241206 | 142400 | 6384142850 | 32500 | 32450 | 32500 | 32450 | 824 |
| 257 | 20241206 | 142300 | 6357386600 | 32400 | 32400 | 32450 | 32400 | 239 |
| 258 | 20241206 | 142200 | 6349634200 | 32450 | 32350 | 32500 | 32300 | 789 |
| 259 | 20241206 | 142100 | 6324048200 | 32300 | 32300 | 32300 | 32300 | 510 |
| 260 | 20241206 | 142000 | 6307575200 | 32300 | 32250 | 32300 | 32250 | 1106 |
| 261 | 20241206 | 141900 | 6271884300 | 32250 | 32150 | 32250 | 32150 | 1597 |
| 262 | 20241206 | 141800 | 6220481600 | 32100 | 32100 | 32100 | 32050 | 489 |
| 263 | 20241206 | 141700 | 6204791700 | 32100 | 32050 | 32100 | 32000 | 599 |
| 264 | 20241206 | 141600 | 6185590950 | 32000 | 32000 | 32000 | 32000 | 261 |
| 265 | 20241206 | 141500 | 6177238950 | 31950 | 31950 | 31950 | 31950 | 19 |
| 266 | 20241206 | 141400 | 6176631900 | 31950 | 31950 | 32000 | 31950 | 262 |
| 267 | 20241206 | 141300 | 6168260950 | 31950 | 31900 | 32000 | 31900 | 234 |
| 268 | 20241206 | 141200 | 6160784700 | 31950 | 31950 | 31950 | 31950 | 109 |
| 269 | 20241206 | 141100 | 6157302150 | 31950 | 31950 | 31950 | 31900 | 397 |
| 270 | 20241206 | 141000 | 6144618100 | 31900 | 31900 | 31950 | 31850 | 161 |
| 271 | 20241206 | 140900 | 6139482400 | 31850 | 31900 | 31900 | 31850 | 220 |
| 272 | 20241206 | 140800 | 6132465400 | 31900 | 31900 | 31900 | 31900 | 101 |
| 273 | 20241206 | 140700 | 6129243500 | 31900 | 31900 | 31900 | 31900 | 117 |
| 274 | 20241206 | 140600 | 6125511200 | 31900 | 31800 | 31900 | 31800 | 169 |
| 275 | 20241206 | 140500 | 6120128800 | 31800 | 31800 | 31850 | 31800 | 16 |
| 276 | 20241206 | 140400 | 6119619850 | 31800 | 31900 | 31900 | 31800 | 116 |
| 277 | 20241206 | 140300 | 6115925350 | 31900 | 31950 | 31950 | 31900 | 110 |
| 278 | 20241206 | 140200 | 6112411250 | 31950 | 31900 | 31950 | 31900 | 146 |
| 279 | 20241206 | 140100 | 6107753700 | 31950 | 31900 | 31950 | 31900 | 732 |
| 280 | 20241206 | 140000 | 6084402800 | 31850 | 31850 | 31900 | 31850 | 197 |
| 281 | 20241206 | 135900 | 6078128250 | 31850 | 31850 | 31850 | 31850 | 10 |
| 282 | 20241206 | 135800 | 6077809750 | 31950 | 31950 | 31950 | 31900 | 175 |
| 283 | 20241206 | 135700 | 6072218650 | 31950 | 31950 | 31950 | 31950 | 102 |
| 284 | 20241206 | 135600 | 6068959750 | 31950 | 31950 | 31950 | 31950 | 106 |
| 285 | 20241206 | 135500 | 6065573050 | 32000 | 31850 | 32000 | 31800 | 182 |
| 286 | 20241206 | 135400 | 6059763650 | 32000 | 32000 | 32000 | 31800 | 129 |
| 287 | 20241206 | 135300 | 6055641100 | 32000 | 31850 | 32000 | 31800 | 221 |
| 288 | 20241206 | 135200 | 6048587300 | 32000 | 31950 | 32000 | 31850 | 1044 |
| 289 | 20241206 | 135100 | 6015331200 | 31900 | 32000 | 32000 | 31900 | 1050 |
| 290 | 20241206 | 135000 | 5981820900 | 31950 | 31950 | 31950 | 31950 | 156 |
| 291 | 20241206 | 134900 | 5976836700 | 31950 | 32000 | 32000 | 31950 | 354 |
| 292 | 20241206 | 134800 | 5965518700 | 32000 | 32050 | 32050 | 32000 | 232 |
| 293 | 20241206 | 134700 | 5958089600 | 32050 | 32000 | 32050 | 32000 | 501 |
| 294 | 20241206 | 134600 | 5942057550 | 32050 | 32000 | 32050 | 31950 | 176 |
| 295 | 20241206 | 134500 | 5936425950 | 32000 | 32000 | 32000 | 32000 | 202 |
| 296 | 20241206 | 134400 | 5929961950 | 32000 | 32000 | 32000 | 31950 | 412 |
| 297 | 20241206 | 134300 | 5916785450 | 32000 | 32000 | 32000 | 32000 | 238 |
| 298 | 20241206 | 134200 | 5909169450 | 32000 | 32000 | 32000 | 31950 | 24 |
| 299 | 20241206 | 134100 | 5908401500 | 31950 | 32050 | 32050 | 31950 | 443 |
| 300 | 20241206 | 134000 | 5894225500 | 32050 | 32000 | 32050 | 32000 | 24 |
| 301 | 20241206 | 133900 | 5893457450 | 32000 | 32050 | 32050 | 32000 | 788 |
| 302 | 20241206 | 133800 | 5868240800 | 32050 | 32000 | 32050 | 32000 | 290 |
| 303 | 20241206 | 133700 | 5858948550 | 32000 | 31950 | 32050 | 31950 | 904 |
| 304 | 20241206 | 133600 | 5830005750 | 32000 | 31850 | 32000 | 31850 | 856 |
| 305 | 20241206 | 133500 | 5802700150 | 31850 | 31850 | 31850 | 31850 | 356 |
| 306 | 20241206 | 133400 | 5791361550 | 31850 | 31750 | 31850 | 31700 | 569 |
| 307 | 20241206 | 133300 | 5773264950 | 31700 | 31750 | 31800 | 31700 | 713 |
| 308 | 20241206 | 133200 | 5750627150 | 31750 | 31700 | 31750 | 31650 | 433 |
| 309 | 20241206 | 133100 | 5736894100 | 31650 | 31650 | 31650 | 31650 | 261 |
| 310 | 20241206 | 133000 | 5728633450 | 31550 | 31600 | 31650 | 31500 | 419 |
| 311 | 20241206 | 132900 | 5715393150 | 31650 | 31600 | 31650 | 31550 | 414 |
| 312 | 20241206 | 132800 | 5702295950 | 31650 | 31550 | 31700 | 31550 | 53 |
| 313 | 20241206 | 132700 | 5700620100 | 31550 | 31600 | 31650 | 31550 | 514 |
| 314 | 20241206 | 132600 | 5684367750 | 31550 | 31550 | 31550 | 31550 | 102 |
| 315 | 20241206 | 132500 | 5681149650 | 31550 | 31450 | 31550 | 31450 | 771 |
| 316 | 20241206 | 132400 | 5656889950 | 31450 | 31500 | 31500 | 31450 | 141 |
| 317 | 20241206 | 132300 | 5652450500 | 31350 | 31500 | 31500 | 31350 | 2 |
| 318 | 20241206 | 132200 | 5652387650 | 31300 | 31400 | 31500 | 31300 | 605 |
| 319 | 20241206 | 132100 | 5633413850 | 31400 | 31550 | 31550 | 31400 | 622 |
| 320 | 20241206 | 132000 | 5613857050 | 31500 | 31450 | 31550 | 31450 | 108 |
| 321 | 20241206 | 131900 | 5610459800 | 31650 | 31450 | 31650 | 31450 | 36 |
| 322 | 20241206 | 131800 | 5609326600 | 31550 | 31700 | 31700 | 31550 | 439 |
| 323 | 20241206 | 131700 | 5595460850 | 31600 | 31650 | 31700 | 31600 | 331 |
| 324 | 20241206 | 131600 | 5584997900 | 31650 | 31700 | 31700 | 31650 | 172 |
| 325 | 20241206 | 131500 | 5579552550 | 31700 | 31650 | 31700 | 31650 | 42 |
| 326 | 20241206 | 131400 | 5578222350 | 31650 | 31650 | 31650 | 31650 | 70 |
| 327 | 20241206 | 131300 | 5576006850 | 31650 | 31650 | 31650 | 31600 | 127 |
| 328 | 20241206 | 131200 | 5571987550 | 31650 | 31600 | 31650 | 31600 | 78 |
| 329 | 20241206 | 131100 | 5569522500 | 31600 | 31650 | 31650 | 31600 | 37 |
| 330 | 20241206 | 131000 | 5568353250 | 31650 | 31500 | 31650 | 31500 | 67 |
| 331 | 20241206 | 130900 | 5566234800 | 31650 | 31600 | 31650 | 31500 | 409 |
| 332 | 20241206 | 130800 | 5553316200 | 31550 | 31600 | 31600 | 31550 | 167 |
| 333 | 20241206 | 130700 | 5548044950 | 31550 | 31500 | 31550 | 31500 | 73 |
| 334 | 20241206 | 130600 | 5545744850 | 31500 | 31550 | 31550 | 31450 | 177 |
| 335 | 20241206 | 130500 | 5540174450 | 31550 | 31500 | 31550 | 31300 | 307 |
| 336 | 20241206 | 130400 | 5530549450 | 31350 | 31600 | 31600 | 31350 | 306 |
| 337 | 20241206 | 130300 | 5520937350 | 31600 | 31600 | 31600 | 31400 | 570 |
| 338 | 20241206 | 130200 | 5503038100 | 31400 | 31550 | 31550 | 31400 | 334 |
| 339 | 20241206 | 130100 | 5492536200 | 31450 | 31500 | 31600 | 31450 | 313 |
| 340 | 20241206 | 130000 | 5482691300 | 31600 | 31600 | 31600 | 31450 | 419 |
| 341 | 20241206 | 125900 | 5469489550 | 31600 | 31500 | 31600 | 31500 | 33 |
| 342 | 20241206 | 125800 | 5468449350 | 31500 | 31600 | 31600 | 31500 | 182 |
| 343 | 20241206 | 125700 | 5462711450 | 31600 | 31500 | 31600 | 31500 | 335 |
| 344 | 20241206 | 125600 | 5452145950 | 31500 | 31500 | 31550 | 31500 | 56 |
| 345 | 20241206 | 125500 | 5450381900 | 31500 | 31500 | 31550 | 31500 | 377 |
| 346 | 20241206 | 125400 | 5438506300 | 31450 | 31450 | 31450 | 31450 | 11 |
| 347 | 20241206 | 125300 | 5438160350 | 31500 | 31450 | 31500 | 31450 | 20 |
| 348 | 20241206 | 125200 | 5437531300 | 31450 | 31450 | 31450 | 31400 | 265 |
| 349 | 20241206 | 125100 | 5429199000 | 31450 | 31450 | 31450 | 31450 | 22 |
| 350 | 20241206 | 125000 | 5428507100 | 31450 | 31500 | 31500 | 31450 | 188 |
| 351 | 20241206 | 124900 | 5422591800 | 31550 | 31550 | 31550 | 31550 | 2 |
| 352 | 20241206 | 124800 | 5422528700 | 31550 | 31500 | 31550 | 31500 | 61 |
| 353 | 20241206 | 124700 | 5420606650 | 31550 | 31550 | 31550 | 31500 | 57 |
| 354 | 20241206 | 124600 | 5418808500 | 31550 | 31550 | 31550 | 31500 | 106 |
| 355 | 20241206 | 124500 | 5415466750 | 31550 | 31550 | 31550 | 31450 | 325 |
| 356 | 20241206 | 124400 | 5405221550 | 31550 | 31500 | 31550 | 31450 | 245 |
| 357 | 20241206 | 124300 | 5397503900 | 31550 | 31600 | 31600 | 31550 | 30 |
| 358 | 20241206 | 124200 | 5396556650 | 31600 | 31500 | 31600 | 31450 | 513 |
| 359 | 20241206 | 124100 | 5380407350 | 31500 | 31750 | 31750 | 31500 | 608 |
| 360 | 20241206 | 124000 | 5361211550 | 31750 | 31750 | 31750 | 31600 | 69 |
| 361 | 20241206 | 123900 | 5359028950 | 31800 | 31800 | 31800 | 31800 | 1 |
| 362 | 20241206 | 123800 | 5358997150 | 31800 | 31800 | 31800 | 31600 | 20 |
| 363 | 20241206 | 123700 | 5358364550 | 31600 | 31800 | 31800 | 31600 | 303 |
| 364 | 20241206 | 123600 | 5348775600 | 31650 | 31800 | 31800 | 31650 | 992 |
| 365 | 20241206 | 123500 | 5317318600 | 31850 | 31850 | 31850 | 31850 | 1 |
| 366 | 20241206 | 123400 | 5317286750 | 31850 | 31850 | 31850 | 31750 | 481 |
| 367 | 20241206 | 123300 | 5301993300 | 31800 | 31850 | 31850 | 31800 | 102 |
| 368 | 20241206 | 123200 | 5298746100 | 31850 | 31800 | 31850 | 31800 | 121 |
| 369 | 20241206 | 123100 | 5294895650 | 31850 | 31850 | 31850 | 31800 | 70 |
| 370 | 20241206 | 123000 | 5292667100 | 31850 | 31950 | 31950 | 31850 | 157 |
| 371 | 20241206 | 122900 | 5287659800 | 31950 | 31950 | 31950 | 31950 | 31 |
| 372 | 20241206 | 122800 | 5286669350 | 31900 | 31900 | 31950 | 31900 | 90 |
| 373 | 20241206 | 122700 | 5283798300 | 31900 | 31850 | 31900 | 31850 | 273 |
| 374 | 20241206 | 122600 | 5275091800 | 31900 | 31850 | 31900 | 31850 | 84 |
| 375 | 20241206 | 122500 | 5272416100 | 31850 | 31850 | 31900 | 31800 | 175 |
| 376 | 20241206 | 122400 | 5266847750 | 31850 | 31900 | 31900 | 31850 | 78 |
| 377 | 20241206 | 122300 | 5264363400 | 31900 | 31900 | 31900 | 31900 | 315 |
| 378 | 20241206 | 122200 | 5254314900 | 31900 | 31950 | 31950 | 31900 | 247 |
| 379 | 20241206 | 122100 | 5246433500 | 31950 | 32050 | 32050 | 31950 | 469 |
| 380 | 20241206 | 122000 | 5231430150 | 32050 | 32100 | 32100 | 32050 | 225 |
| 381 | 20241206 | 121900 | 5224218750 | 32050 | 32100 | 32100 | 32050 | 336 |
| 382 | 20241206 | 121800 | 5213443150 | 32100 | 32050 | 32100 | 32050 | 526 |
| 383 | 20241206 | 121700 | 5196570150 | 32050 | 32050 | 32050 | 32050 | 169 |
| 384 | 20241206 | 121600 | 5191153700 | 32050 | 32000 | 32050 | 32000 | 7 |
| 385 | 20241206 | 121500 | 5190929600 | 32000 | 32050 | 32050 | 32000 | 33 |
| 386 | 20241206 | 121400 | 5189873400 | 32050 | 32000 | 32050 | 32000 | 222 |
| 387 | 20241206 | 121300 | 5182762300 | 32000 | 31950 | 32000 | 31900 | 1067 |
| 388 | 20241206 | 121200 | 5148633350 | 31950 | 31950 | 31950 | 31950 | 56 |
| 389 | 20241206 | 121100 | 5146844150 | 31950 | 32000 | 32000 | 31900 | 294 |
| 390 | 20241206 | 121000 | 5137449200 | 32000 | 32050 | 32050 | 31950 | 84 |
| 391 | 20241206 | 120900 | 5134763750 | 32050 | 31950 | 32050 | 31950 | 152 |
| 392 | 20241206 | 120800 | 5129906550 | 31900 | 31950 | 31950 | 31850 | 292 |
| 393 | 20241206 | 120700 | 5120590400 | 31950 | 32000 | 32050 | 31900 | 672 |
| 394 | 20241206 | 120600 | 5099131400 | 32050 | 32050 | 32050 | 32050 | 35 |
| 395 | 20241206 | 120500 | 5098009650 | 32100 | 32000 | 32100 | 32000 | 92 |
| 396 | 20241206 | 120400 | 5095062950 | 32000 | 31950 | 32100 | 31900 | 238 |
| 397 | 20241206 | 120300 | 5087460500 | 32000 | 32050 | 32150 | 32000 | 185 |
| 398 | 20241206 | 120200 | 5081537700 | 32000 | 32000 | 32100 | 32000 | 155 |
| 399 | 20241206 | 120100 | 5076571450 | 32050 | 32050 | 32050 | 32050 | 20 |
| 400 | 20241206 | 120000 | 5075930450 | 32000 | 32050 | 32050 | 32000 | 26 |
| 401 | 20241206 | 115900 | 5075097250 | 32000 | 31900 | 32000 | 31850 | 538 |
| 402 | 20241206 | 115800 | 5057902100 | 31900 | 31950 | 31950 | 31900 | 171 |
| 403 | 20241206 | 115700 | 5052446950 | 31950 | 32000 | 32000 | 31950 | 25 |
| 404 | 20241206 | 115600 | 5051647850 | 32000 | 32000 | 32000 | 32000 | 21 |
| 405 | 20241206 | 115500 | 5050975850 | 32000 | 31850 | 32000 | 31850 | 309 |
| 406 | 20241206 | 115400 | 5041118250 | 31950 | 31900 | 31950 | 31850 | 38 |
| 407 | 20241206 | 115300 | 5039905150 | 31850 | 31950 | 31950 | 31800 | 637 |
| 408 | 20241206 | 115200 | 5019569000 | 31950 | 31850 | 32000 | 31850 | 557 |
| 409 | 20241206 | 115100 | 5001810300 | 31850 | 32050 | 32150 | 31850 | 1651 |
| 410 | 20241206 | 115000 | 4949051400 | 32050 | 32100 | 32100 | 32050 | 537 |
| 411 | 20241206 | 114900 | 4931822100 | 32150 | 32100 | 32150 | 32100 | 68 |
| 412 | 20241206 | 114800 | 4929638400 | 32150 | 32100 | 32150 | 32100 | 526 |
| 413 | 20241206 | 114700 | 4912752900 | 32150 | 32100 | 32150 | 32100 | 595 |
| 414 | 20241206 | 114600 | 4893647850 | 32150 | 32000 | 32200 | 32000 | 905 |
| 415 | 20241206 | 114500 | 4864667700 | 32100 | 32200 | 32200 | 32100 | 3646 |
| 416 | 20241206 | 114400 | 4747292900 | 32200 | 32100 | 32200 | 32100 | 570 |
| 417 | 20241206 | 114300 | 4728957250 | 32100 | 32050 | 32100 | 32050 | 192 |
| 418 | 20241206 | 114200 | 4722797550 | 31950 | 32100 | 32100 | 31950 | 162 |
| 419 | 20241206 | 114100 | 4717607550 | 32100 | 31950 | 32100 | 31900 | 1769 |
| 420 | 20241206 | 114000 | 4661097100 | 31950 | 31900 | 31950 | 31900 | 77 |
| 421 | 20241206 | 113900 | 4658640200 | 31900 | 31900 | 31900 | 31900 | 21 |
| 422 | 20241206 | 113800 | 4657970300 | 31900 | 32000 | 32000 | 31900 | 135 |
| 423 | 20241206 | 113700 | 4653663500 | 31950 | 31900 | 31950 | 31900 | 313 |
| 424 | 20241206 | 113600 | 4643670200 | 31800 | 31850 | 31850 | 31800 | 584 |
| 425 | 20241206 | 113500 | 4625098450 | 31950 | 31950 | 31950 | 31800 | 586 |
| 426 | 20241206 | 113400 | 4606409650 | 31950 | 31850 | 31950 | 31850 | 289 |
| 427 | 20241206 | 113300 | 4597187300 | 31800 | 31950 | 31950 | 31800 | 416 |
| 428 | 20241206 | 113200 | 4583927350 | 31900 | 31750 | 31950 | 31750 | 566 |
| 429 | 20241206 | 113100 | 4565895650 | 31750 | 31800 | 31800 | 31750 | 93 |
| 430 | 20241206 | 113000 | 4562940700 | 31800 | 31800 | 31800 | 31800 | 309 |
| 431 | 20241206 | 112900 | 4553114500 | 31800 | 31750 | 31800 | 31750 | 661 |
| 432 | 20241206 | 112800 | 4532123850 | 31750 | 31550 | 31750 | 31500 | 1603 |
| 433 | 20241206 | 112700 | 4481465450 | 31550 | 31500 | 31550 | 31500 | 54 |
| 434 | 20241206 | 112600 | 4479764250 | 31450 | 31500 | 31550 | 31400 | 65 |
| 435 | 20241206 | 112500 | 4477719650 | 31550 | 31500 | 31550 | 31500 | 120 |
| 436 | 20241206 | 112400 | 4473934550 | 31550 | 31500 | 31550 | 31500 | 32 |
| 437 | 20241206 | 112300 | 4472926450 | 31500 | 31500 | 31550 | 31500 | 272 |
| 438 | 20241206 | 112200 | 4464355350 | 31500 | 31500 | 31500 | 31150 | 674 |
| 439 | 20241206 | 112100 | 4443280050 | 31550 | 31550 | 31550 | 31450 | 503 |
| 440 | 20241206 | 112000 | 4427426200 | 31550 | 31550 | 31600 | 31500 | 1101 |
| 441 | 20241206 | 111900 | 4392692550 | 31500 | 31450 | 31500 | 31450 | 915 |
| 442 | 20241206 | 111800 | 4363882650 | 31400 | 31350 | 31450 | 31200 | 238 |
| 443 | 20241206 | 111700 | 4356417550 | 31350 | 31300 | 31350 | 31200 | 1057 |
| 444 | 20241206 | 111600 | 4323338700 | 31300 | 31250 | 31300 | 31250 | 97 |
| 445 | 20241206 | 111500 | 4320307250 | 31250 | 31300 | 31300 | 31200 | 152 |
| 446 | 20241206 | 111400 | 4315559750 | 31300 | 31250 | 31300 | 31200 | 77 |
| 447 | 20241206 | 111300 | 4313153600 | 31250 | 31250 | 31250 | 31200 | 731 |
| 448 | 20241206 | 111200 | 4290320450 | 31250 | 31200 | 31300 | 31200 | 307 |
| 449 | 20241206 | 111100 | 4280731950 | 31200 | 31300 | 31300 | 31200 | 674 |
| 450 | 20241206 | 111000 | 4259679550 | 31250 | 31200 | 31250 | 31200 | 540 |
| 451 | 20241206 | 110900 | 4242821100 | 31200 | 31250 | 31250 | 31200 | 290 |
| 452 | 20241206 | 110800 | 4233768350 | 31250 | 31300 | 31300 | 31250 | 109 |
| 453 | 20241206 | 110700 | 4230358050 | 31300 | 31250 | 31350 | 31250 | 312 |
| 454 | 20241206 | 110600 | 4220595950 | 31200 | 31200 | 31250 | 31200 | 108 |
| 455 | 20241206 | 110500 | 4217225450 | 31200 | 31150 | 31250 | 31050 | 889 |
| 456 | 20241206 | 110400 | 4189561650 | 31150 | 31100 | 31500 | 31050 | 2046 |
| 457 | 20241206 | 110300 | 4125599450 | 31050 | 31150 | 31150 | 31050 | 226 |
| 458 | 20241206 | 110200 | 4118574050 | 31150 | 31000 | 31150 | 31000 | 1320 |
| 459 | 20241206 | 110100 | 4077598450 | 30950 | 30950 | 30950 | 30900 | 523 |
| 460 | 20241206 | 110000 | 4061422750 | 30900 | 30900 | 30900 | 30850 | 298 |
| 461 | 20241206 | 105900 | 4052216050 | 30800 | 30900 | 30900 | 30800 | 503 |
| 462 | 20241206 | 105800 | 4036703250 | 30900 | 30900 | 30900 | 30700 | 1474 |
| 463 | 20241206 | 105700 | 3991329850 | 30850 | 30750 | 30850 | 30600 | 2511 |
| 464 | 20241206 | 105600 | 3914051950 | 30750 | 30600 | 30800 | 30500 | 3251 |
| 465 | 20241206 | 105500 | 3814433800 | 30350 | 30800 | 31000 | 30250 | 5079 |
| 466 | 20241206 | 105400 | 3659245800 | 31000 | 30800 | 31050 | 30700 | 4361 |
| 467 | 20241206 | 105300 | 3524678850 | 30750 | 30750 | 30900 | 30700 | 956 |
| 468 | 20241206 | 105200 | 3495266600 | 30750 | 30900 | 30950 | 30750 | 650 |
| 469 | 20241206 | 105100 | 3475261000 | 30900 | 31000 | 31050 | 30800 | 877 |
| 470 | 20241206 | 105000 | 3448211900 | 30800 | 31000 | 31000 | 30800 | 1487 |
| 471 | 20241206 | 104900 | 3402295400 | 30950 | 30950 | 31100 | 30900 | 273 |
| 472 | 20241206 | 104800 | 3393839800 | 30900 | 31100 | 31100 | 30900 | 1623 |
| 473 | 20241206 | 104700 | 3343540050 | 31150 | 31100 | 31150 | 31000 | 936 |
| 474 | 20241206 | 104600 | 3314405250 | 31150 | 31050 | 31150 | 31000 | 1883 |
| 475 | 20241206 | 104500 | 3255995300 | 31050 | 31050 | 31150 | 31050 | 724 |
| 476 | 20241206 | 104400 | 3233511800 | 31050 | 31100 | 31150 | 31050 | 944 |
| 477 | 20241206 | 104300 | 3204164400 | 31050 | 31000 | 31100 | 31000 | 2852 |
| 478 | 20241206 | 104200 | 3115613450 | 31050 | 31050 | 31200 | 31050 | 1000 |
| 479 | 20241206 | 104100 | 3084551650 | 31100 | 31300 | 31300 | 31100 | 1979 |
| 480 | 20241206 | 104000 | 3022979900 | 31100 | 31300 | 31300 | 31100 | 2508 |
| 481 | 20241206 | 103900 | 2944675000 | 31350 | 31450 | 31450 | 31350 | 982 |
| 482 | 20241206 | 103800 | 2913845650 | 31450 | 31500 | 31600 | 31450 | 497 |
| 483 | 20241206 | 103700 | 2898191550 | 31500 | 31550 | 31650 | 31500 | 409 |
| 484 | 20241206 | 103600 | 2885283900 | 31600 | 31650 | 31650 | 31550 | 923 |
| 485 | 20241206 | 103500 | 2856115400 | 31700 | 31750 | 31800 | 31700 | 218 |
| 486 | 20241206 | 103400 | 2849193450 | 31750 | 31650 | 31800 | 31650 | 358 |
| 487 | 20241206 | 103300 | 2837832400 | 31650 | 31700 | 31750 | 31650 | 469 |
| 488 | 20241206 | 103200 | 2822987450 | 31800 | 31750 | 31800 | 31650 | 303 |
| 489 | 20241206 | 103100 | 2813368150 | 31700 | 31650 | 31750 | 31550 | 428 |
| 490 | 20241206 | 103000 | 2799835800 | 31800 | 31650 | 31800 | 31500 | 693 |
| 491 | 20241206 | 102900 | 2777854000 | 31650 | 31600 | 31650 | 31500 | 1434 |
| 492 | 20241206 | 102800 | 2732535700 | 31750 | 31600 | 31750 | 31600 | 227 |
| 493 | 20241206 | 102700 | 2725358000 | 31650 | 31700 | 31750 | 31650 | 543 |
| 494 | 20241206 | 102600 | 2708146400 | 31700 | 31600 | 31700 | 31600 | 252 |
| 495 | 20241206 | 102500 | 2700173950 | 31450 | 31450 | 31600 | 31450 | 593 |
| 496 | 20241206 | 102400 | 2681443400 | 31450 | 31500 | 31600 | 31450 | 121 |
| 497 | 20241206 | 102300 | 2677633550 | 31500 | 31550 | 31700 | 31400 | 840 |
| 498 | 20241206 | 102200 | 2651107750 | 31600 | 31400 | 31600 | 31400 | 793 |
| 499 | 20241206 | 102100 | 2626180550 | 31400 | 31450 | 31600 | 31400 | 370 |
| 500 | 20241206 | 102000 | 2614537350 | 31500 | 31550 | 31550 | 31350 | 657 |
| 501 | 20241206 | 101900 | 2593883700 | 31500 | 31400 | 31600 | 31400 | 2911 |
| 502 | 20241206 | 101800 | 2502229450 | 31400 | 31500 | 31550 | 31400 | 2843 |
| 503 | 20241206 | 101700 | 2412831650 | 31500 | 31700 | 31700 | 31500 | 3915 |
| 504 | 20241206 | 101600 | 2289148950 | 31700 | 31750 | 31750 | 31650 | 1222 |
| 505 | 20241206 | 101500 | 2250409400 | 31750 | 31850 | 31900 | 31700 | 4172 |
| 506 | 20241206 | 101400 | 2117968800 | 31850 | 32000 | 32000 | 31850 | 1281 |
| 507 | 20241206 | 101300 | 2077087550 | 32000 | 32100 | 32100 | 32000 | 283 |
| 508 | 20241206 | 101200 | 2068029800 | 32100 | 32200 | 32200 | 32000 | 824 |
| 509 | 20241206 | 101100 | 2041609250 | 32200 | 32200 | 32250 | 32150 | 264 |
| 510 | 20241206 | 101000 | 2033109700 | 32250 | 32250 | 32250 | 32250 | 13 |
| 511 | 20241206 | 100900 | 2032690450 | 32200 | 32250 | 32250 | 32150 | 225 |
| 512 | 20241206 | 100800 | 2025451200 | 32250 | 32150 | 32250 | 32000 | 950 |
| 513 | 20241206 | 100700 | 1994917450 | 32150 | 32150 | 32150 | 32000 | 220 |
| 514 | 20241206 | 100600 | 1987862400 | 32150 | 32250 | 32250 | 32150 | 1075 |
| 515 | 20241206 | 100500 | 1953252450 | 32250 | 32200 | 32250 | 32200 | 128 |
| 516 | 20241206 | 100400 | 1949129450 | 32250 | 32300 | 32300 | 32250 | 152 |
| 517 | 20241206 | 100300 | 1944227400 | 32200 | 32300 | 32300 | 32200 | 506 |
| 518 | 20241206 | 100200 | 1927907000 | 32300 | 32250 | 32300 | 32250 | 629 |
| 519 | 20241206 | 100100 | 1907609200 | 32300 | 32300 | 32350 | 32250 | 38 |
| 520 | 20241206 | 100000 | 1906383250 | 32300 | 32250 | 32300 | 32250 | 642 |
| 521 | 20241206 | 095900 | 1885665550 | 32250 | 32200 | 32300 | 32200 | 94 |
| 522 | 20241206 | 095800 | 1882634850 | 32200 | 32200 | 32200 | 32150 | 148 |
| 523 | 20241206 | 095700 | 1877871250 | 32200 | 32200 | 32200 | 32200 | 207 |
| 524 | 20241206 | 095600 | 1871205850 | 32250 | 32350 | 32400 | 32150 | 166 |
| 525 | 20241206 | 095500 | 1865842000 | 32350 | 32000 | 32350 | 31850 | 1026 |
| 526 | 20241206 | 095400 | 1832943600 | 32000 | 31900 | 32000 | 31900 | 484 |
| 527 | 20241206 | 095300 | 1817463150 | 31850 | 32050 | 32050 | 31800 | 2381 |
| 528 | 20241206 | 095200 | 1741551400 | 32050 | 32100 | 32100 | 32000 | 2998 |
| 529 | 20241206 | 095100 | 1645519550 | 32100 | 32400 | 32400 | 32100 | 538 |
| 530 | 20241206 | 095000 | 1628179250 | 32400 | 32450 | 32450 | 32400 | 44 |
| 531 | 20241206 | 094900 | 1626753600 | 32450 | 32350 | 32450 | 32350 | 123 |
| 532 | 20241206 | 094800 | 1622772900 | 32300 | 32450 | 32450 | 32300 | 267 |
| 533 | 20241206 | 094700 | 1614134900 | 32350 | 32350 | 32450 | 32350 | 966 |
| 534 | 20241206 | 094600 | 1582858650 | 32350 | 32300 | 32400 | 32300 | 871 |
| 535 | 20241206 | 094500 | 1554718950 | 32300 | 32150 | 32300 | 32150 | 580 |
| 536 | 20241206 | 094400 | 1535996750 | 32250 | 32250 | 32250 | 32150 | 507 |
| 537 | 20241206 | 094300 | 1519651800 | 32250 | 32100 | 32300 | 32050 | 661 |
| 538 | 20241206 | 094200 | 1498363900 | 32100 | 32200 | 32200 | 32100 | 1878 |
| 539 | 20241206 | 094100 | 1437967250 | 32200 | 32200 | 32200 | 32150 | 233 |
| 540 | 20241206 | 094000 | 1430472550 | 32200 | 32250 | 32250 | 32200 | 208 |
| 541 | 20241206 | 093900 | 1423772900 | 32250 | 32250 | 32250 | 32250 | 122 |
| 542 | 20241206 | 093800 | 1419838400 | 32300 | 32300 | 32300 | 32200 | 276 |
| 543 | 20241206 | 093700 | 1410941500 | 32250 | 32250 | 32300 | 32200 | 341 |
| 544 | 20241206 | 093600 | 1399947200 | 32300 | 32400 | 32400 | 32300 | 724 |
| 545 | 20241206 | 093500 | 1376558250 | 32400 | 32500 | 32500 | 32350 | 55 |
| 546 | 20241206 | 093400 | 1374772700 | 32500 | 32300 | 32500 | 32250 | 644 |
| 547 | 20241206 | 093300 | 1353954850 | 32250 | 32200 | 32300 | 32200 | 660 |
| 548 | 20241206 | 093200 | 1332658550 | 32200 | 32200 | 32250 | 32150 | 723 |
| 549 | 20241206 | 093100 | 1309396400 | 32150 | 32250 | 32300 | 32150 | 874 |
| 550 | 20241206 | 093000 | 1281238700 | 32300 | 32550 | 32550 | 32300 | 988 |
| 551 | 20241206 | 092900 | 1249257300 | 32550 | 32600 | 32600 | 32450 | 887 |
| 552 | 20241206 | 092800 | 1220426600 | 32600 | 32600 | 32600 | 32450 | 827 |
| 553 | 20241206 | 092700 | 1193479950 | 32600 | 32550 | 32600 | 32450 | 1065 |
| 554 | 20241206 | 092600 | 1158834800 | 32550 | 32550 | 32550 | 32500 | 249 |
| 555 | 20241206 | 092500 | 1150731350 | 32550 | 32500 | 32550 | 32450 | 1371 |
| 556 | 20241206 | 092400 | 1106186000 | 32500 | 32500 | 32500 | 32450 | 127 |
| 557 | 20241206 | 092300 | 1102058550 | 32500 | 32450 | 32600 | 32400 | 767 |
| 558 | 20241206 | 092200 | 1077120800 | 32400 | 32400 | 32500 | 32400 | 562 |
| 559 | 20241206 | 092100 | 1058899500 | 32450 | 32500 | 32500 | 32400 | 331 |
| 560 | 20241206 | 092000 | 1048170500 | 32500 | 32600 | 32650 | 32500 | 1317 |
| 561 | 20241206 | 091900 | 1005273250 | 32650 | 32600 | 32650 | 32550 | 617 |
| 562 | 20241206 | 091800 | 985168550 | 32600 | 32600 | 32600 | 32500 | 364 |
| 563 | 20241206 | 091700 | 973313150 | 32550 | 32650 | 32700 | 32550 | 1615 |
| 564 | 20241206 | 091600 | 920561650 | 32650 | 32600 | 32650 | 32600 | 487 |
| 565 | 20241206 | 091500 | 904676400 | 32600 | 32550 | 32650 | 32450 | 201 |
| 566 | 20241206 | 091400 | 898122600 | 32650 | 32650 | 32700 | 32450 | 2746 |
| 567 | 20241206 | 091300 | 808496350 | 32600 | 32500 | 32650 | 32450 | 2329 |
| 568 | 20241206 | 091200 | 732656800 | 32450 | 32350 | 32450 | 32300 | 5722 |
| 569 | 20241206 | 091100 | 547563800 | 32350 | 32450 | 32500 | 32200 | 897 |
| 570 | 20241206 | 091000 | 518553850 | 32500 | 32300 | 32500 | 32300 | 684 |
| 571 | 20241206 | 090900 | 496386900 | 32350 | 32500 | 32500 | 32300 | 354 |
| 572 | 20241206 | 090800 | 484926600 | 32400 | 32250 | 32500 | 32200 | 1362 |
| 573 | 20241206 | 090700 | 440878550 | 32250 | 32250 | 32250 | 32150 | 166 |
| 574 | 20241206 | 090600 | 435533100 | 32300 | 32250 | 32300 | 32100 | 453 |
| 575 | 20241206 | 090500 | 420956750 | 32200 | 31950 | 32200 | 31800 | 1837 |
| 576 | 20241206 | 090400 | 362259050 | 31950 | 32200 | 32200 | 31950 | 1718 |
| 577 | 20241206 | 090300 | 307288850 | 32100 | 32350 | 32350 | 32100 | 506 |
| 578 | 20241206 | 090200 | 290988750 | 32350 | 32500 | 32550 | 32300 | 1433 |
| 579 | 20241206 | 090100 | 244455050 | 32500 | 32500 | 32550 | 32400 | 1402 |
| 580 | 20241206 | 090000 | 198988750 | 32500 | 31950 | 32750 | 31950 | 5945 |