32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 3 | 20241202 | 184900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20241202 | 184800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20241202 | 184700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20241202 | 184600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20241202 | 184500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20241202 | 184400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20241202 | 184300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20241202 | 184200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20241202 | 184100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20241202 | 184000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20241202 | 183900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20241202 | 183800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20241202 | 183700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20241202 | 183600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20241202 | 183500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20241202 | 183400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20241202 | 183300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20241202 | 183200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20241202 | 183100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20241202 | 183000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20241202 | 182900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20241202 | 182800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20241202 | 182700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20241202 | 182600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20241202 | 182500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20241202 | 182400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20241202 | 182300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20241202 | 182200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20241202 | 182100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20241202 | 182000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 33 | 20241202 | 181900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20241202 | 181800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20241202 | 181700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20241202 | 181600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20241202 | 181500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20241202 | 181400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20241202 | 181300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20241202 | 181200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20241202 | 181100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20241202 | 181000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20241202 | 180900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20241202 | 180800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20241202 | 180700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20241202 | 180600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20241202 | 180500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20241202 | 180400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20241202 | 180300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20241202 | 180200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20241202 | 180100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20241202 | 180000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20241202 | 175900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20241202 | 175800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20241202 | 175700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20241202 | 175600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20241202 | 175500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20241202 | 175400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20241202 | 175300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20241202 | 175200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20241202 | 175100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20241202 | 175000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 63 | 20241202 | 174900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20241202 | 174800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20241202 | 174700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20241202 | 174600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20241202 | 174500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20241202 | 174400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20241202 | 174300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20241202 | 174200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20241202 | 174100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20241202 | 174000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20241202 | 173900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20241202 | 173800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20241202 | 173700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20241202 | 173600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20241202 | 173500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20241202 | 173400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20241202 | 173300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20241202 | 173200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20241202 | 173100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20241202 | 173000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20241202 | 172900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20241202 | 172800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20241202 | 172700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20241202 | 172600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20241202 | 172500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20241202 | 172400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20241202 | 172300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20241202 | 172200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20241202 | 172100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20241202 | 172000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 93 | 20241202 | 171900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20241202 | 171800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20241202 | 171700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20241202 | 171600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20241202 | 171500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20241202 | 171400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20241202 | 171300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20241202 | 171200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20241202 | 171100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20241202 | 171000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20241202 | 170900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20241202 | 170800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20241202 | 170700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20241202 | 170600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20241202 | 170500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20241202 | 170400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20241202 | 170300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20241202 | 170200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20241202 | 170100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20241202 | 170000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20241202 | 165900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20241202 | 165800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20241202 | 165700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20241202 | 165600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20241202 | 165500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20241202 | 165400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20241202 | 165300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20241202 | 165200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20241202 | 165100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20241202 | 165000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 123 | 20241202 | 164900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20241202 | 164800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20241202 | 164700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20241202 | 164600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20241202 | 164500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20241202 | 164400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20241202 | 164300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20241202 | 164200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20241202 | 164100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20241202 | 164000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20241202 | 163900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20241202 | 163800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20241202 | 163700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20241202 | 163600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20241202 | 163500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20241202 | 163400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20241202 | 163300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20241202 | 163200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20241202 | 163100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20241202 | 163000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20241202 | 162900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20241202 | 162800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20241202 | 162700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20241202 | 162600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20241202 | 162500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20241202 | 162400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20241202 | 162300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20241202 | 162200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20241202 | 162100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20241202 | 162000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 153 | 20241202 | 161900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20241202 | 161800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20241202 | 161700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20241202 | 161600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20241202 | 161500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20241202 | 161400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20241202 | 161300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20241202 | 161200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20241202 | 161100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20241202 | 161000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20241202 | 160900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20241202 | 160800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20241202 | 160700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20241202 | 160600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20241202 | 160500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20241202 | 160400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20241202 | 160300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20241202 | 160200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20241202 | 160100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20241202 | 160000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20241202 | 155900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20241202 | 155800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20241202 | 155700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20241202 | 155600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20241202 | 155500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20241202 | 155400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20241202 | 155300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20241202 | 155200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20241202 | 155100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20241202 | 155000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 183 | 20241202 | 154900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20241202 | 154800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20241202 | 154700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20241202 | 154600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20241202 | 154500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20241202 | 154400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20241202 | 154300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20241202 | 154200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20241202 | 154100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20241202 | 154000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20241202 | 153900 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20241202 | 153800 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20241202 | 153700 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20241202 | 153600 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20241202 | 153500 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20241202 | 153400 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20241202 | 153300 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20241202 | 153200 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20241202 | 153100 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20241202 | 153000 | 27739318550 | 22100 | 22100 | 22100 | 22100 | 18808 |
| 203 | 20241202 | 152900 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20241202 | 152800 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20241202 | 152700 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20241202 | 152600 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20241202 | 152500 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20241202 | 152400 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20241202 | 152300 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20241202 | 152200 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20241202 | 152100 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20241202 | 152000 | 27323661750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 213 | 20241202 | 151900 | 27323661750 | 22150 | 22150 | 22200 | 22050 | 2462 |
| 214 | 20241202 | 151800 | 27269218300 | 22100 | 22050 | 22150 | 21950 | 3341 |
| 215 | 20241202 | 151700 | 27195596500 | 22050 | 21950 | 22050 | 21950 | 3265 |
| 216 | 20241202 | 151600 | 27123790800 | 21950 | 22000 | 22050 | 21900 | 17966 |
| 217 | 20241202 | 151500 | 26728706050 | 22000 | 22150 | 22150 | 22000 | 11448 |
| 218 | 20241202 | 151400 | 26476339250 | 22100 | 22150 | 22250 | 22100 | 6085 |
| 219 | 20241202 | 151300 | 26341692900 | 22200 | 22300 | 22300 | 22200 | 14790 |
| 220 | 20241202 | 151200 | 26012732850 | 22300 | 22300 | 22300 | 22250 | 1884 |
| 221 | 20241202 | 151100 | 25970727550 | 22300 | 22200 | 22300 | 22150 | 3824 |
| 222 | 20241202 | 151000 | 25885803600 | 22200 | 22200 | 22200 | 22150 | 1737 |
| 223 | 20241202 | 150900 | 25847263400 | 22200 | 22200 | 22200 | 22150 | 2184 |
| 224 | 20241202 | 150800 | 25798828200 | 22200 | 22150 | 22200 | 22150 | 2731 |
| 225 | 20241202 | 150700 | 25738301950 | 22200 | 22200 | 22200 | 22150 | 1154 |
| 226 | 20241202 | 150600 | 25712714150 | 22200 | 22200 | 22200 | 22150 | 1778 |
| 227 | 20241202 | 150500 | 25673277850 | 22200 | 22100 | 22250 | 22100 | 2134 |
| 228 | 20241202 | 150400 | 25625949550 | 22150 | 22050 | 22200 | 22050 | 2302 |
| 229 | 20241202 | 150300 | 25575114600 | 22050 | 22100 | 22150 | 22050 | 4537 |
| 230 | 20241202 | 150200 | 25474982150 | 22100 | 22250 | 22250 | 22100 | 7747 |
| 231 | 20241202 | 150100 | 25303456600 | 22100 | 22100 | 22200 | 22050 | 17074 |
| 232 | 20241202 | 150000 | 24925980100 | 22150 | 22150 | 22200 | 22050 | 12112 |
| 233 | 20241202 | 145900 | 24658233900 | 22200 | 22250 | 22300 | 22150 | 6025 |
| 234 | 20241202 | 145800 | 24524407450 | 22300 | 22250 | 22300 | 22200 | 1992 |
| 235 | 20241202 | 145700 | 24480106200 | 22300 | 22300 | 22350 | 22200 | 4323 |
| 236 | 20241202 | 145600 | 24383916350 | 22250 | 22300 | 22350 | 22250 | 3794 |
| 237 | 20241202 | 145500 | 24299391350 | 22300 | 22350 | 22400 | 22250 | 10152 |
| 238 | 20241202 | 145400 | 24072922300 | 22400 | 22450 | 22450 | 22350 | 7557 |
| 239 | 20241202 | 145300 | 23903763050 | 22450 | 22500 | 22500 | 22400 | 2188 |
| 240 | 20241202 | 145200 | 23854635600 | 22500 | 22550 | 22600 | 22500 | 6685 |
| 241 | 20241202 | 145100 | 23703978200 | 22500 | 22550 | 22550 | 22500 | 1337 |
| 242 | 20241202 | 145000 | 23673847700 | 22500 | 22500 | 22550 | 22450 | 2534 |
| 243 | 20241202 | 144900 | 23616798850 | 22500 | 22450 | 22500 | 22450 | 2059 |
| 244 | 20241202 | 144800 | 23570525150 | 22450 | 22450 | 22500 | 22400 | 4709 |
| 245 | 20241202 | 144700 | 23464937200 | 22400 | 22550 | 22550 | 22400 | 24187 |
| 246 | 20241202 | 144600 | 22920893200 | 22600 | 22600 | 22600 | 22550 | 1027 |
| 247 | 20241202 | 144500 | 22897713750 | 22600 | 22650 | 22650 | 22600 | 1085 |
| 248 | 20241202 | 144400 | 22873188850 | 22650 | 22700 | 22700 | 22650 | 275 |
| 249 | 20241202 | 144300 | 22866960000 | 22700 | 22700 | 22750 | 22650 | 1147 |
| 250 | 20241202 | 144200 | 22840952750 | 22700 | 22700 | 22750 | 22650 | 1337 |
| 251 | 20241202 | 144100 | 22810613100 | 22650 | 22650 | 22650 | 22650 | 449 |
| 252 | 20241202 | 144000 | 22800443250 | 22650 | 22600 | 22650 | 22600 | 776 |
| 253 | 20241202 | 143900 | 22782895250 | 22700 | 22600 | 22700 | 22600 | 476 |
| 254 | 20241202 | 143800 | 22772136000 | 22600 | 22650 | 22650 | 22550 | 2654 |
| 255 | 20241202 | 143700 | 22712129750 | 22600 | 22600 | 22600 | 22600 | 879 |
| 256 | 20241202 | 143600 | 22692264350 | 22600 | 22600 | 22600 | 22550 | 2837 |
| 257 | 20241202 | 143500 | 22628207750 | 22600 | 22600 | 22650 | 22600 | 1033 |
| 258 | 20241202 | 143400 | 22604858550 | 22650 | 22600 | 22650 | 22600 | 1190 |
| 259 | 20241202 | 143300 | 22577954850 | 22600 | 22650 | 22650 | 22600 | 738 |
| 260 | 20241202 | 143200 | 22561271850 | 22600 | 22650 | 22650 | 22600 | 369 |
| 261 | 20241202 | 143100 | 22552915800 | 22650 | 22650 | 22650 | 22600 | 529 |
| 262 | 20241202 | 143000 | 22540947950 | 22650 | 22550 | 22700 | 22550 | 2124 |
| 263 | 20241202 | 142900 | 22492926850 | 22550 | 22700 | 22750 | 22550 | 23638 |
| 264 | 20241202 | 142800 | 21958814650 | 22700 | 22700 | 22700 | 22650 | 739 |
| 265 | 20241202 | 142700 | 21942043350 | 22650 | 22700 | 22700 | 22650 | 718 |
| 266 | 20241202 | 142600 | 21925773550 | 22700 | 22700 | 22700 | 22650 | 632 |
| 267 | 20241202 | 142500 | 21911438850 | 22650 | 22700 | 22700 | 22650 | 427 |
| 268 | 20241202 | 142400 | 21901755600 | 22700 | 22750 | 22750 | 22700 | 3659 |
| 269 | 20241202 | 142300 | 21818668150 | 22750 | 22750 | 22750 | 22700 | 151 |
| 270 | 20241202 | 142200 | 21815236100 | 22800 | 22800 | 22800 | 22700 | 817 |
| 271 | 20241202 | 142100 | 21796644650 | 22800 | 22750 | 22800 | 22750 | 1344 |
| 272 | 20241202 | 142000 | 21766067250 | 22750 | 22750 | 22750 | 22700 | 62 |
| 273 | 20241202 | 141900 | 21764656800 | 22750 | 22750 | 22750 | 22700 | 175 |
| 274 | 20241202 | 141800 | 21760678650 | 22750 | 22750 | 22750 | 22750 | 1202 |
| 275 | 20241202 | 141700 | 21733333150 | 22750 | 22750 | 22750 | 22700 | 979 |
| 276 | 20241202 | 141600 | 21711073400 | 22750 | 22750 | 22750 | 22700 | 759 |
| 277 | 20241202 | 141500 | 21693826550 | 22700 | 22750 | 22750 | 22700 | 370 |
| 278 | 20241202 | 141400 | 21685422450 | 22750 | 22750 | 22750 | 22700 | 136 |
| 279 | 20241202 | 141300 | 21682332550 | 22750 | 22750 | 22750 | 22750 | 410 |
| 280 | 20241202 | 141200 | 21673005050 | 22750 | 22700 | 22750 | 22700 | 684 |
| 281 | 20241202 | 141100 | 21657470450 | 22700 | 22750 | 22750 | 22700 | 896 |
| 282 | 20241202 | 141000 | 21637102700 | 22800 | 22750 | 22800 | 22750 | 550 |
| 283 | 20241202 | 140900 | 21624570200 | 22800 | 22700 | 22800 | 22700 | 499 |
| 284 | 20241202 | 140800 | 21613220900 | 22700 | 22700 | 22700 | 22700 | 1280 |
| 285 | 20241202 | 140700 | 21584164900 | 22700 | 22750 | 22750 | 22650 | 11866 |
| 286 | 20241202 | 140600 | 21315002100 | 22750 | 22750 | 22800 | 22750 | 355 |
| 287 | 20241202 | 140500 | 21306925450 | 22750 | 22750 | 22750 | 22750 | 147 |
| 288 | 20241202 | 140400 | 21303581200 | 22750 | 22750 | 22750 | 22700 | 1235 |
| 289 | 20241202 | 140300 | 21275485850 | 22750 | 22750 | 22750 | 22750 | 265 |
| 290 | 20241202 | 140200 | 21269457100 | 22750 | 22750 | 22800 | 22750 | 761 |
| 291 | 20241202 | 140100 | 21252143950 | 22750 | 22750 | 22800 | 22750 | 751 |
| 292 | 20241202 | 140000 | 21235058650 | 22750 | 22750 | 22750 | 22750 | 404 |
| 293 | 20241202 | 135900 | 21225867650 | 22750 | 22800 | 22800 | 22750 | 972 |
| 294 | 20241202 | 135800 | 21203743650 | 22800 | 22750 | 22800 | 22700 | 1661 |
| 295 | 20241202 | 135700 | 21165948100 | 22700 | 22750 | 22800 | 22650 | 11119 |
| 296 | 20241202 | 135600 | 20913352350 | 22800 | 22800 | 22800 | 22800 | 996 |
| 297 | 20241202 | 135500 | 20890643550 | 22800 | 22800 | 22800 | 22750 | 422 |
| 298 | 20241202 | 135400 | 20881031950 | 22800 | 22800 | 22800 | 22750 | 164 |
| 299 | 20241202 | 135300 | 20877293750 | 22850 | 22800 | 22850 | 22800 | 1327 |
| 300 | 20241202 | 135200 | 20847024800 | 22800 | 22850 | 22850 | 22800 | 935 |
| 301 | 20241202 | 135100 | 20825706550 | 22800 | 22800 | 22850 | 22800 | 1207 |
| 302 | 20241202 | 135000 | 20798131950 | 22800 | 22800 | 22800 | 22800 | 430 |
| 303 | 20241202 | 134900 | 20788327950 | 22750 | 22750 | 22750 | 22750 | 512 |
| 304 | 20241202 | 134800 | 20776679950 | 22750 | 22800 | 22800 | 22750 | 3105 |
| 305 | 20241202 | 134700 | 20706038650 | 22800 | 22800 | 22800 | 22750 | 1295 |
| 306 | 20241202 | 134600 | 20676515650 | 22800 | 22800 | 22800 | 22750 | 704 |
| 307 | 20241202 | 134500 | 20660484450 | 22800 | 22750 | 22800 | 22750 | 1540 |
| 308 | 20241202 | 134400 | 20625443050 | 22750 | 22750 | 22800 | 22750 | 2386 |
| 309 | 20241202 | 134300 | 20571150000 | 22750 | 22850 | 22850 | 22750 | 369 |
| 310 | 20241202 | 134200 | 20562738100 | 22800 | 22800 | 22800 | 22750 | 4712 |
| 311 | 20241202 | 134100 | 20455489600 | 22800 | 22800 | 22850 | 22800 | 2842 |
| 312 | 20241202 | 134000 | 20390638900 | 22850 | 22900 | 22900 | 22800 | 9813 |
| 313 | 20241202 | 133900 | 20166682700 | 22900 | 22950 | 22950 | 22900 | 2578 |
| 314 | 20241202 | 133800 | 20107642650 | 22950 | 22900 | 22950 | 22850 | 1308 |
| 315 | 20241202 | 133700 | 20077688100 | 22900 | 22950 | 22950 | 22900 | 1341 |
| 316 | 20241202 | 133600 | 20046978250 | 22900 | 22900 | 22950 | 22900 | 610 |
| 317 | 20241202 | 133500 | 20033009150 | 22900 | 22950 | 22950 | 22900 | 1042 |
| 318 | 20241202 | 133400 | 20009135800 | 22950 | 22950 | 23000 | 22950 | 1505 |
| 319 | 20241202 | 133300 | 19974594700 | 23000 | 23000 | 23050 | 23000 | 697 |
| 320 | 20241202 | 133200 | 19958562350 | 23000 | 23050 | 23050 | 23000 | 2008 |
| 321 | 20241202 | 133100 | 19912368250 | 23050 | 23050 | 23050 | 23000 | 147 |
| 322 | 20241202 | 133000 | 19908985800 | 23000 | 23050 | 23100 | 23000 | 609 |
| 323 | 20241202 | 132900 | 19894952100 | 23050 | 23000 | 23050 | 23000 | 1898 |
| 324 | 20241202 | 132800 | 19851291250 | 23000 | 23000 | 23000 | 22950 | 434 |
| 325 | 20241202 | 132700 | 19841321400 | 22950 | 23000 | 23000 | 22950 | 654 |
| 326 | 20241202 | 132600 | 19826295550 | 22950 | 22950 | 23000 | 22950 | 850 |
| 327 | 20241202 | 132500 | 19806785250 | 22950 | 22950 | 23000 | 22950 | 1001 |
| 328 | 20241202 | 132400 | 19783810900 | 23000 | 23000 | 23050 | 23000 | 292 |
| 329 | 20241202 | 132300 | 19777093550 | 23000 | 23050 | 23050 | 23000 | 1037 |
| 330 | 20241202 | 132200 | 19753209100 | 23050 | 23100 | 23100 | 23050 | 1594 |
| 331 | 20241202 | 132100 | 19716403800 | 23100 | 23100 | 23100 | 23100 | 227 |
| 332 | 20241202 | 132000 | 19711160100 | 23050 | 23150 | 23150 | 23050 | 278 |
| 333 | 20241202 | 131900 | 19704745900 | 23100 | 23100 | 23100 | 23050 | 533 |
| 334 | 20241202 | 131800 | 19692433850 | 23100 | 23000 | 23150 | 23000 | 13209 |
| 335 | 20241202 | 131700 | 19387576050 | 23000 | 23000 | 23000 | 22950 | 1467 |
| 336 | 20241202 | 131600 | 19353899500 | 23000 | 23050 | 23050 | 23000 | 350 |
| 337 | 20241202 | 131500 | 19345848150 | 23050 | 23000 | 23050 | 23000 | 1186 |
| 338 | 20241202 | 131400 | 19318567650 | 22950 | 22950 | 23000 | 22950 | 1469 |
| 339 | 20241202 | 131300 | 19284827500 | 22950 | 23000 | 23000 | 22950 | 421 |
| 340 | 20241202 | 131200 | 19275154300 | 22950 | 23000 | 23000 | 22950 | 274 |
| 341 | 20241202 | 131100 | 19268854200 | 23000 | 22900 | 23000 | 22900 | 2791 |
| 342 | 20241202 | 131000 | 19204742600 | 22900 | 22850 | 22900 | 22850 | 31 |
| 343 | 20241202 | 130900 | 19204032850 | 22850 | 22850 | 22900 | 22850 | 524 |
| 344 | 20241202 | 130800 | 19192056800 | 22850 | 22900 | 22900 | 22850 | 1148 |
| 345 | 20241202 | 130700 | 19165808950 | 22900 | 22950 | 22950 | 22850 | 1340 |
| 346 | 20241202 | 130600 | 19135121200 | 22950 | 22950 | 22950 | 22950 | 163 |
| 347 | 20241202 | 130500 | 19131380350 | 22950 | 22950 | 22950 | 22900 | 61 |
| 348 | 20241202 | 130400 | 19129982050 | 22950 | 22950 | 22950 | 22900 | 228 |
| 349 | 20241202 | 130300 | 19124751750 | 22900 | 22900 | 22900 | 22850 | 838 |
| 350 | 20241202 | 130200 | 19105566300 | 22850 | 22900 | 22900 | 22850 | 654 |
| 351 | 20241202 | 130100 | 19090621900 | 22900 | 22900 | 22900 | 22850 | 790 |
| 352 | 20241202 | 130000 | 19072554350 | 22900 | 22900 | 22950 | 22850 | 3628 |
| 353 | 20241202 | 125900 | 18989477700 | 22950 | 22950 | 22950 | 22950 | 333 |
| 354 | 20241202 | 125800 | 18981835350 | 22950 | 22950 | 22950 | 22900 | 743 |
| 355 | 20241202 | 125700 | 18964787500 | 22950 | 22950 | 22950 | 22950 | 491 |
| 356 | 20241202 | 125600 | 18953519050 | 22950 | 22950 | 23000 | 22950 | 2671 |
| 357 | 20241202 | 125500 | 18892146450 | 22950 | 22950 | 23000 | 22950 | 401 |
| 358 | 20241202 | 125400 | 18882943350 | 22950 | 23000 | 23000 | 22950 | 609 |
| 359 | 20241202 | 125300 | 18868964400 | 23000 | 23000 | 23000 | 22950 | 175 |
| 360 | 20241202 | 125200 | 18864941650 | 22950 | 23000 | 23000 | 22950 | 241 |
| 361 | 20241202 | 125100 | 18859405800 | 23000 | 22950 | 23000 | 22950 | 193 |
| 362 | 20241202 | 125000 | 18854970450 | 22950 | 23000 | 23000 | 22950 | 396 |
| 363 | 20241202 | 124900 | 18845863950 | 23050 | 23000 | 23050 | 22950 | 430 |
| 364 | 20241202 | 124800 | 18835982800 | 23050 | 23000 | 23050 | 23000 | 511 |
| 365 | 20241202 | 124700 | 18824228250 | 23000 | 23000 | 23050 | 23000 | 306 |
| 366 | 20241202 | 124600 | 18817187600 | 23000 | 23100 | 23100 | 23000 | 216 |
| 367 | 20241202 | 124500 | 18812208400 | 23100 | 23100 | 23100 | 23050 | 304 |
| 368 | 20241202 | 124400 | 18805198750 | 23100 | 23100 | 23150 | 23100 | 1919 |
| 369 | 20241202 | 124300 | 18760866250 | 23150 | 23150 | 23150 | 23100 | 952 |
| 370 | 20241202 | 124200 | 18738831700 | 23150 | 23100 | 23200 | 23100 | 2507 |
| 371 | 20241202 | 124100 | 18680794550 | 23150 | 23000 | 23150 | 23000 | 8513 |
| 372 | 20241202 | 124000 | 18484495900 | 22950 | 22900 | 22950 | 22900 | 2098 |
| 373 | 20241202 | 123900 | 18436354050 | 22900 | 22950 | 23000 | 22900 | 1121 |
| 374 | 20241202 | 123800 | 18410640350 | 23000 | 23000 | 23000 | 22950 | 827 |
| 375 | 20241202 | 123700 | 18391651850 | 23000 | 23050 | 23050 | 22950 | 1846 |
| 376 | 20241202 | 123600 | 18349259600 | 23000 | 23050 | 23050 | 23000 | 1826 |
| 377 | 20241202 | 123500 | 18307256800 | 23050 | 23050 | 23050 | 23000 | 72 |
| 378 | 20241202 | 123400 | 18305598100 | 23050 | 23050 | 23050 | 22950 | 1281 |
| 379 | 20241202 | 123300 | 18276140050 | 23000 | 23000 | 23050 | 22950 | 1833 |
| 380 | 20241202 | 123200 | 18233984950 | 23000 | 23050 | 23100 | 23000 | 1866 |
| 381 | 20241202 | 123100 | 18191013650 | 23050 | 23050 | 23100 | 23050 | 2272 |
| 382 | 20241202 | 123000 | 18138643900 | 23050 | 23100 | 23100 | 23050 | 831 |
| 383 | 20241202 | 122900 | 18119459150 | 23050 | 23050 | 23100 | 23050 | 4631 |
| 384 | 20241202 | 122800 | 18012635800 | 23050 | 23050 | 23050 | 23000 | 529 |
| 385 | 20241202 | 122700 | 18000454300 | 23050 | 23000 | 23050 | 23000 | 2146 |
| 386 | 20241202 | 122600 | 17951055750 | 23000 | 23000 | 23050 | 23000 | 708 |
| 387 | 20241202 | 122500 | 17934739500 | 23000 | 23050 | 23050 | 23000 | 818 |
| 388 | 20241202 | 122400 | 17915908050 | 23000 | 22950 | 23050 | 22900 | 5803 |
| 389 | 20241202 | 122300 | 17782412200 | 22900 | 22950 | 23000 | 22900 | 2048 |
| 390 | 20241202 | 122200 | 17735478100 | 22950 | 22950 | 22950 | 22900 | 752 |
| 391 | 20241202 | 122100 | 17718220200 | 22900 | 22950 | 22950 | 22900 | 1616 |
| 392 | 20241202 | 122000 | 17681133050 | 22950 | 22850 | 22950 | 22850 | 2719 |
| 393 | 20241202 | 121900 | 17618889850 | 22850 | 22800 | 22850 | 22800 | 431 |
| 394 | 20241202 | 121800 | 17609050350 | 22800 | 22800 | 22850 | 22800 | 1256 |
| 395 | 20241202 | 121700 | 17580404300 | 22800 | 22800 | 22800 | 22750 | 397 |
| 396 | 20241202 | 121600 | 17571355200 | 22800 | 22750 | 22800 | 22750 | 313 |
| 397 | 20241202 | 121500 | 17564233100 | 22750 | 22800 | 22800 | 22750 | 790 |
| 398 | 20241202 | 121400 | 17546253250 | 22800 | 22800 | 22800 | 22750 | 660 |
| 399 | 20241202 | 121300 | 17531219750 | 22800 | 22700 | 22800 | 22700 | 800 |
| 400 | 20241202 | 121200 | 17513007900 | 22700 | 22700 | 22750 | 22700 | 540 |
| 401 | 20241202 | 121100 | 17500740100 | 22700 | 22800 | 22800 | 22700 | 3019 |
| 402 | 20241202 | 121000 | 17432054150 | 22750 | 22750 | 22750 | 22750 | 136 |
| 403 | 20241202 | 120900 | 17428960150 | 22750 | 22750 | 22750 | 22750 | 328 |
| 404 | 20241202 | 120800 | 17421498150 | 22750 | 22750 | 22800 | 22750 | 137 |
| 405 | 20241202 | 120700 | 17418380700 | 22750 | 22750 | 22800 | 22750 | 654 |
| 406 | 20241202 | 120600 | 17403490950 | 22750 | 22750 | 22750 | 22700 | 265 |
| 407 | 20241202 | 120500 | 17397467200 | 22750 | 22700 | 22750 | 22700 | 227 |
| 408 | 20241202 | 120400 | 17392306450 | 22750 | 22750 | 22750 | 22700 | 1112 |
| 409 | 20241202 | 120300 | 17367041400 | 22700 | 22750 | 22750 | 22700 | 387 |
| 410 | 20241202 | 120200 | 17358238150 | 22750 | 22800 | 22800 | 22750 | 8 |
| 411 | 20241202 | 120100 | 17358056100 | 22750 | 22750 | 22800 | 22750 | 361 |
| 412 | 20241202 | 120000 | 17349841950 | 22750 | 22800 | 22800 | 22750 | 2452 |
| 413 | 20241202 | 115900 | 17294046500 | 22800 | 22800 | 22800 | 22800 | 310 |
| 414 | 20241202 | 115800 | 17286978500 | 22800 | 22800 | 22800 | 22750 | 36 |
| 415 | 20241202 | 115700 | 17286157750 | 22800 | 22800 | 22800 | 22750 | 381 |
| 416 | 20241202 | 115600 | 17277486050 | 22800 | 22800 | 22800 | 22800 | 476 |
| 417 | 20241202 | 115500 | 17266633250 | 22800 | 22750 | 22800 | 22750 | 59 |
| 418 | 20241202 | 115400 | 17265289100 | 22750 | 22750 | 22750 | 22750 | 404 |
| 419 | 20241202 | 115300 | 17256098100 | 22750 | 22750 | 22750 | 22750 | 359 |
| 420 | 20241202 | 115200 | 17247930850 | 22750 | 22750 | 22750 | 22750 | 69 |
| 421 | 20241202 | 115100 | 17246361100 | 22750 | 22800 | 22800 | 22750 | 569 |
| 422 | 20241202 | 115000 | 17233415850 | 22800 | 22750 | 22800 | 22700 | 544 |
| 423 | 20241202 | 114900 | 17221045400 | 22700 | 22750 | 22800 | 22700 | 2070 |
| 424 | 20241202 | 114800 | 17173960950 | 22750 | 22800 | 22800 | 22750 | 101 |
| 425 | 20241202 | 114700 | 17171658250 | 22750 | 22750 | 22800 | 22750 | 987 |
| 426 | 20241202 | 114600 | 17149161250 | 22750 | 22800 | 22850 | 22750 | 371 |
| 427 | 20241202 | 114500 | 17140706550 | 22750 | 22800 | 22800 | 22750 | 81 |
| 428 | 20241202 | 114400 | 17138861950 | 22800 | 22750 | 22800 | 22750 | 628 |
| 429 | 20241202 | 114300 | 17124573500 | 22750 | 22800 | 22850 | 22750 | 311 |
| 430 | 20241202 | 114200 | 17117494800 | 22750 | 22750 | 22750 | 22750 | 71 |
| 431 | 20241202 | 114100 | 17115879550 | 22850 | 22750 | 22850 | 22750 | 1127 |
| 432 | 20241202 | 114000 | 17090184150 | 22800 | 22850 | 22850 | 22750 | 2116 |
| 433 | 20241202 | 113900 | 17041935750 | 22850 | 22900 | 22900 | 22850 | 3626 |
| 434 | 20241202 | 113800 | 16958997500 | 22900 | 22900 | 22900 | 22850 | 1916 |
| 435 | 20241202 | 113700 | 16915136100 | 22900 | 22850 | 22900 | 22800 | 947 |
| 436 | 20241202 | 113600 | 16893491650 | 22850 | 22850 | 22850 | 22800 | 513 |
| 437 | 20241202 | 113500 | 16881786850 | 22850 | 22850 | 22850 | 22800 | 579 |
| 438 | 20241202 | 113400 | 16868557350 | 22800 | 22800 | 22850 | 22800 | 269 |
| 439 | 20241202 | 113300 | 16862424100 | 22800 | 22850 | 22850 | 22800 | 945 |
| 440 | 20241202 | 113200 | 16840844150 | 22850 | 22800 | 22850 | 22800 | 991 |
| 441 | 20241202 | 113100 | 16818249300 | 22800 | 22850 | 22850 | 22800 | 792 |
| 442 | 20241202 | 113000 | 16800191100 | 22800 | 22800 | 22850 | 22800 | 435 |
| 443 | 20241202 | 112900 | 16790261400 | 22800 | 22800 | 22800 | 22750 | 120 |
| 444 | 20241202 | 112800 | 16787525550 | 22800 | 22800 | 22800 | 22750 | 481 |
| 445 | 20241202 | 112700 | 16776576650 | 22750 | 22750 | 22750 | 22700 | 979 |
| 446 | 20241202 | 112600 | 16754329400 | 22750 | 22700 | 22750 | 22700 | 974 |
| 447 | 20241202 | 112500 | 16732176650 | 22750 | 22700 | 22750 | 22700 | 238 |
| 448 | 20241202 | 112400 | 16726768500 | 22700 | 22750 | 22750 | 22700 | 289 |
| 449 | 20241202 | 112300 | 16720196350 | 22750 | 22700 | 22750 | 22700 | 1135 |
| 450 | 20241202 | 112200 | 16694430800 | 22750 | 22750 | 22750 | 22700 | 1443 |
| 451 | 20241202 | 112100 | 16661650450 | 22750 | 22700 | 22750 | 22700 | 909 |
| 452 | 20241202 | 112000 | 16640970750 | 22700 | 22700 | 22750 | 22700 | 1316 |
| 453 | 20241202 | 111900 | 16611094500 | 22700 | 22700 | 22700 | 22650 | 535 |
| 454 | 20241202 | 111800 | 16598971650 | 22750 | 22750 | 22750 | 22700 | 7027 |
| 455 | 20241202 | 111700 | 16439453550 | 22750 | 22700 | 22750 | 22700 | 241 |
| 456 | 20241202 | 111600 | 16433975800 | 22700 | 22750 | 22750 | 22700 | 1322 |
| 457 | 20241202 | 111500 | 16403964700 | 22700 | 22750 | 22800 | 22700 | 1130 |
| 458 | 20241202 | 111400 | 16378265800 | 22700 | 22700 | 22750 | 22700 | 1515 |
| 459 | 20241202 | 111300 | 16343875200 | 22700 | 22700 | 22750 | 22700 | 97 |
| 460 | 20241202 | 111200 | 16341673250 | 22700 | 22700 | 22750 | 22700 | 589 |
| 461 | 20241202 | 111100 | 16328302100 | 22750 | 22700 | 22750 | 22700 | 1731 |
| 462 | 20241202 | 111000 | 16288962800 | 22700 | 22650 | 22700 | 22600 | 982 |
| 463 | 20241202 | 110900 | 16266758850 | 22650 | 22700 | 22700 | 22600 | 15026 |
| 464 | 20241202 | 110800 | 15926794850 | 22700 | 22700 | 22750 | 22700 | 624 |
| 465 | 20241202 | 110700 | 15912627900 | 22750 | 22750 | 22750 | 22700 | 1733 |
| 466 | 20241202 | 110600 | 15873282250 | 22700 | 22700 | 22750 | 22650 | 3201 |
| 467 | 20241202 | 110500 | 15800552950 | 22700 | 22700 | 22700 | 22650 | 750 |
| 468 | 20241202 | 110400 | 15783535550 | 22700 | 22700 | 22700 | 22650 | 508 |
| 469 | 20241202 | 110300 | 15772006600 | 22700 | 22700 | 22750 | 22650 | 1481 |
| 470 | 20241202 | 110200 | 15738384050 | 22750 | 22700 | 22750 | 22700 | 138 |
| 471 | 20241202 | 110100 | 15735250400 | 22700 | 22700 | 22750 | 22700 | 513 |
| 472 | 20241202 | 110000 | 15723592550 | 22700 | 22750 | 22750 | 22650 | 1220 |
| 473 | 20241202 | 105900 | 15695920600 | 22750 | 22700 | 22750 | 22700 | 2024 |
| 474 | 20241202 | 105800 | 15649974700 | 22650 | 22750 | 22800 | 22650 | 1226 |
| 475 | 20241202 | 105700 | 15622189100 | 22650 | 22850 | 22850 | 22650 | 5059 |
| 476 | 20241202 | 105600 | 15507300900 | 22850 | 22850 | 22850 | 22800 | 263 |
| 477 | 20241202 | 105500 | 15501303450 | 22850 | 22850 | 22900 | 22800 | 2325 |
| 478 | 20241202 | 105400 | 15448182200 | 22800 | 22800 | 22800 | 22750 | 537 |
| 479 | 20241202 | 105300 | 15435938750 | 22750 | 22800 | 22800 | 22750 | 657 |
| 480 | 20241202 | 105200 | 15420984900 | 22750 | 22800 | 22800 | 22750 | 905 |
| 481 | 20241202 | 105100 | 15400375700 | 22800 | 22850 | 22850 | 22750 | 804 |
| 482 | 20241202 | 105000 | 15382052000 | 22800 | 22850 | 22850 | 22750 | 1522 |
| 483 | 20241202 | 104900 | 15347392800 | 22750 | 22800 | 22900 | 22750 | 877 |
| 484 | 20241202 | 104800 | 15327362500 | 22750 | 22800 | 22800 | 22750 | 627 |
| 485 | 20241202 | 104700 | 15313082100 | 22750 | 22700 | 22750 | 22700 | 1051 |
| 486 | 20241202 | 104600 | 15289208700 | 22750 | 22700 | 22750 | 22700 | 854 |
| 487 | 20241202 | 104500 | 15269819500 | 22700 | 22750 | 22750 | 22700 | 482 |
| 488 | 20241202 | 104400 | 15258867500 | 22700 | 22700 | 22750 | 22650 | 1527 |
| 489 | 20241202 | 104300 | 15224208650 | 22700 | 22750 | 22750 | 22700 | 1379 |
| 490 | 20241202 | 104200 | 15192897650 | 22750 | 22800 | 22800 | 22700 | 1311 |
| 491 | 20241202 | 104100 | 15163075700 | 22800 | 22850 | 22850 | 22750 | 2019 |
| 492 | 20241202 | 104000 | 15117039450 | 22850 | 22950 | 22950 | 22850 | 2072 |
| 493 | 20241202 | 103900 | 15069606600 | 22950 | 23000 | 23000 | 22900 | 6493 |
| 494 | 20241202 | 103800 | 14920342550 | 23000 | 22950 | 23000 | 22900 | 1961 |
| 495 | 20241202 | 103700 | 14875317900 | 22900 | 22850 | 22950 | 22850 | 1858 |
| 496 | 20241202 | 103600 | 14832760150 | 22850 | 22900 | 22900 | 22850 | 821 |
| 497 | 20241202 | 103500 | 14813973800 | 22900 | 22850 | 22900 | 22850 | 951 |
| 498 | 20241202 | 103400 | 14792237850 | 22800 | 22800 | 22850 | 22800 | 983 |
| 499 | 20241202 | 103300 | 14769795450 | 22850 | 22800 | 22850 | 22800 | 339 |
| 500 | 20241202 | 103200 | 14762050050 | 22800 | 22850 | 22850 | 22750 | 1285 |
| 501 | 20241202 | 103100 | 14732751400 | 22800 | 22850 | 22850 | 22800 | 1326 |
| 502 | 20241202 | 103000 | 14702485800 | 22850 | 22800 | 22850 | 22800 | 731 |
| 503 | 20241202 | 102900 | 14685817350 | 22800 | 22800 | 22800 | 22750 | 470 |
| 504 | 20241202 | 102800 | 14675101800 | 22800 | 22800 | 22800 | 22750 | 382 |
| 505 | 20241202 | 102700 | 14666398050 | 22800 | 22800 | 22850 | 22800 | 302 |
| 506 | 20241202 | 102600 | 14659512350 | 22800 | 22750 | 22850 | 22650 | 5014 |
| 507 | 20241202 | 102500 | 14545263600 | 22800 | 22750 | 22800 | 22700 | 1864 |
| 508 | 20241202 | 102400 | 14502854550 | 22750 | 22700 | 22750 | 22650 | 577 |
| 509 | 20241202 | 102300 | 14489746000 | 22650 | 22700 | 22750 | 22650 | 581 |
| 510 | 20241202 | 102200 | 14476569250 | 22700 | 22600 | 22700 | 22600 | 322 |
| 511 | 20241202 | 102100 | 14469261850 | 22600 | 22700 | 22750 | 22600 | 2089 |
| 512 | 20241202 | 102000 | 14421900450 | 22700 | 22700 | 22750 | 22700 | 760 |
| 513 | 20241202 | 101900 | 14404628800 | 22700 | 22750 | 22750 | 22600 | 2943 |
| 514 | 20241202 | 101800 | 14337967450 | 22700 | 22700 | 22750 | 22650 | 2399 |
| 515 | 20241202 | 101700 | 14283504950 | 22700 | 22800 | 22800 | 22700 | 1021 |
| 516 | 20241202 | 101600 | 14260280250 | 22750 | 22750 | 22800 | 22750 | 688 |
| 517 | 20241202 | 101500 | 14244620700 | 22750 | 22700 | 22800 | 22700 | 509 |
| 518 | 20241202 | 101400 | 14233051200 | 22700 | 22650 | 22750 | 22600 | 1080 |
| 519 | 20241202 | 101300 | 14208536350 | 22650 | 22700 | 22750 | 22600 | 2063 |
| 520 | 20241202 | 101200 | 14161775300 | 22750 | 22700 | 22800 | 22700 | 1158 |
| 521 | 20241202 | 101100 | 14135410000 | 22700 | 22750 | 22750 | 22650 | 1197 |
| 522 | 20241202 | 101000 | 14108218500 | 22750 | 22650 | 22800 | 22550 | 4687 |
| 523 | 20241202 | 100900 | 14002201050 | 22650 | 22650 | 22650 | 22600 | 425 |
| 524 | 20241202 | 100800 | 13992579300 | 22650 | 22600 | 22650 | 22550 | 1267 |
| 525 | 20241202 | 100700 | 13963961800 | 22600 | 22650 | 22650 | 22550 | 6533 |
| 526 | 20241202 | 100600 | 13816468950 | 22650 | 22600 | 22650 | 22550 | 1761 |
| 527 | 20241202 | 100500 | 13776654900 | 22550 | 22550 | 22600 | 22550 | 2199 |
| 528 | 20241202 | 100400 | 13727054200 | 22550 | 22600 | 22650 | 22500 | 19451 |
| 529 | 20241202 | 100300 | 13288205150 | 22650 | 22700 | 22750 | 22600 | 3096 |
| 530 | 20241202 | 100200 | 13218072250 | 22700 | 22700 | 22750 | 22650 | 1710 |
| 531 | 20241202 | 100100 | 13179270050 | 22650 | 22700 | 22750 | 22600 | 8085 |
| 532 | 20241202 | 100000 | 12996056850 | 22700 | 22750 | 22800 | 22650 | 8229 |
| 533 | 20241202 | 095900 | 12809215800 | 22750 | 22850 | 22850 | 22700 | 5844 |
| 534 | 20241202 | 095800 | 12676242050 | 22850 | 22850 | 22950 | 22800 | 1503 |
| 535 | 20241202 | 095700 | 12641943100 | 22850 | 22900 | 22900 | 22800 | 4722 |
| 536 | 20241202 | 095600 | 12534176550 | 22850 | 22950 | 22950 | 22850 | 4175 |
| 537 | 20241202 | 095500 | 12438571400 | 22950 | 22950 | 22950 | 22900 | 1570 |
| 538 | 20241202 | 095400 | 12402591100 | 22900 | 23050 | 23050 | 22900 | 3643 |
| 539 | 20241202 | 095300 | 12318884750 | 23050 | 23000 | 23050 | 23000 | 1700 |
| 540 | 20241202 | 095200 | 12279757400 | 23050 | 23050 | 23100 | 23000 | 2097 |
| 541 | 20241202 | 095100 | 12231446750 | 23050 | 23100 | 23100 | 22950 | 428 |
| 542 | 20241202 | 095000 | 12221583600 | 23050 | 23050 | 23150 | 22950 | 4970 |
| 543 | 20241202 | 094900 | 12107126550 | 23100 | 23200 | 23200 | 23050 | 665 |
| 544 | 20241202 | 094800 | 12091740150 | 23200 | 23100 | 23200 | 22950 | 1564 |
| 545 | 20241202 | 094700 | 12055710650 | 23100 | 23100 | 23200 | 22950 | 8289 |
| 546 | 20241202 | 094600 | 11864148300 | 23100 | 23200 | 23250 | 23100 | 3545 |
| 547 | 20241202 | 094500 | 11781979500 | 23250 | 23150 | 23300 | 23150 | 7398 |
| 548 | 20241202 | 094400 | 11610146400 | 23150 | 23050 | 23200 | 23050 | 3673 |
| 549 | 20241202 | 094300 | 11525252450 | 23100 | 23100 | 23100 | 23050 | 2072 |
| 550 | 20241202 | 094200 | 11477441300 | 23100 | 23100 | 23100 | 23000 | 2624 |
| 551 | 20241202 | 094100 | 11416974850 | 23100 | 23000 | 23100 | 23000 | 3888 |
| 552 | 20241202 | 094000 | 11327214050 | 23000 | 23050 | 23050 | 22950 | 1726 |
| 553 | 20241202 | 093900 | 11287491500 | 23050 | 23100 | 23100 | 23000 | 3037 |
| 554 | 20241202 | 093800 | 11217488900 | 23100 | 23050 | 23100 | 23000 | 1965 |
| 555 | 20241202 | 093700 | 11172147650 | 23050 | 23100 | 23150 | 23000 | 4633 |
| 556 | 20241202 | 093600 | 11065313300 | 23100 | 22850 | 23150 | 22850 | 9478 |
| 557 | 20241202 | 093500 | 10847126150 | 22850 | 22800 | 22900 | 22750 | 2334 |
| 558 | 20241202 | 093400 | 10793935400 | 22800 | 22800 | 22850 | 22750 | 795 |
| 559 | 20241202 | 093300 | 10775814650 | 22800 | 22750 | 22850 | 22750 | 3171 |
| 560 | 20241202 | 093200 | 10703591550 | 22800 | 22800 | 22850 | 22650 | 7877 |
| 561 | 20241202 | 093100 | 10524460500 | 22750 | 22900 | 22900 | 22650 | 15682 |
| 562 | 20241202 | 093000 | 10167770000 | 22850 | 23250 | 23250 | 22850 | 13469 |
| 563 | 20241202 | 092900 | 9858089600 | 23250 | 23400 | 23400 | 23250 | 9357 |
| 564 | 20241202 | 092800 | 9639760500 | 23400 | 23350 | 23500 | 23150 | 23222 |
| 565 | 20241202 | 092700 | 9097374900 | 23350 | 23450 | 23500 | 23200 | 19615 |
| 566 | 20241202 | 092600 | 8638767450 | 23400 | 23050 | 23550 | 22800 | 42931 |
| 567 | 20241202 | 092500 | 7640359500 | 23000 | 22800 | 23050 | 22750 | 18823 |
| 568 | 20241202 | 092400 | 7207927650 | 22750 | 22750 | 22750 | 22650 | 1719 |
| 569 | 20241202 | 092300 | 7168870600 | 22700 | 22750 | 22800 | 22650 | 3048 |
| 570 | 20241202 | 092200 | 7099578450 | 22750 | 22650 | 22750 | 22600 | 2393 |
| 571 | 20241202 | 092100 | 7045294200 | 22650 | 22650 | 22650 | 22550 | 8775 |
| 572 | 20241202 | 092000 | 6847052150 | 22650 | 22700 | 22750 | 22600 | 7183 |
| 573 | 20241202 | 091900 | 6684393050 | 22700 | 22750 | 22750 | 22700 | 2875 |
| 574 | 20241202 | 091800 | 6619105900 | 22750 | 22800 | 22800 | 22700 | 1337 |
| 575 | 20241202 | 091700 | 6588698250 | 22750 | 22700 | 22800 | 22700 | 1990 |
| 576 | 20241202 | 091600 | 6543489350 | 22700 | 22850 | 22850 | 22650 | 10908 |
| 577 | 20241202 | 091500 | 6295860800 | 22900 | 22600 | 22900 | 22600 | 7288 |
| 578 | 20241202 | 091400 | 6129885000 | 22600 | 22800 | 22800 | 22600 | 15866 |
| 579 | 20241202 | 091300 | 5769826550 | 22800 | 22850 | 22850 | 22700 | 11266 |
| 580 | 20241202 | 091200 | 5513447650 | 22850 | 22900 | 22900 | 22800 | 3817 |
| 581 | 20241202 | 091100 | 5426294900 | 22850 | 22750 | 22900 | 22750 | 5497 |
| 582 | 20241202 | 091000 | 5300966000 | 22750 | 22850 | 22900 | 22700 | 13046 |
| 583 | 20241202 | 090900 | 5003782450 | 22850 | 22850 | 22900 | 22800 | 3241 |
| 584 | 20241202 | 090800 | 4929653850 | 22800 | 22750 | 22850 | 22700 | 10268 |
| 585 | 20241202 | 090700 | 4695965800 | 22750 | 22850 | 22900 | 22750 | 12899 |
| 586 | 20241202 | 090600 | 4401827300 | 22850 | 22800 | 22850 | 22650 | 14204 |
| 587 | 20241202 | 090500 | 4078427500 | 22850 | 23050 | 23100 | 22800 | 11327 |
| 588 | 20241202 | 090400 | 3818614400 | 23050 | 23150 | 23300 | 22900 | 13796 |
| 589 | 20241202 | 090300 | 3499823450 | 23150 | 23300 | 23350 | 23050 | 18898 |
| 590 | 20241202 | 090200 | 3061543800 | 23350 | 23700 | 23700 | 23200 | 23478 |
| 591 | 20241202 | 090100 | 2510629550 | 23600 | 23200 | 23900 | 23100 | 53443 |
| 592 | 20241202 | 090000 | 1253934550 | 23200 | 22750 | 23200 | 22750 | 49658 |