32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 3 | 20241202 | 183400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20241202 | 183300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20241202 | 183200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20241202 | 183100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20241202 | 183000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20241202 | 182900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20241202 | 182800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20241202 | 182700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20241202 | 182600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20241202 | 182500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20241202 | 182400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20241202 | 182300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20241202 | 182200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20241202 | 182100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20241202 | 182000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20241202 | 181900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20241202 | 181800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20241202 | 181700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20241202 | 181600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20241202 | 181500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20241202 | 181400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20241202 | 181300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20241202 | 181200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20241202 | 181100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20241202 | 181000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20241202 | 180900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20241202 | 180800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20241202 | 180700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20241202 | 180600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20241202 | 180500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 33 | 20241202 | 180400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20241202 | 180300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20241202 | 180200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20241202 | 180100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20241202 | 180000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20241202 | 175900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20241202 | 175800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20241202 | 175700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20241202 | 175600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20241202 | 175500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20241202 | 175400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20241202 | 175300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20241202 | 175200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20241202 | 175100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20241202 | 175000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20241202 | 174900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20241202 | 174800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20241202 | 174700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20241202 | 174600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20241202 | 174500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20241202 | 174400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20241202 | 174300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20241202 | 174200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20241202 | 174100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20241202 | 174000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20241202 | 173900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20241202 | 173800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20241202 | 173700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20241202 | 173600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20241202 | 173500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 63 | 20241202 | 173400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20241202 | 173300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20241202 | 173200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20241202 | 173100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20241202 | 173000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20241202 | 172900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20241202 | 172800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20241202 | 172700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20241202 | 172600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20241202 | 172500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20241202 | 172400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20241202 | 172300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20241202 | 172200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20241202 | 172100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20241202 | 172000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20241202 | 171900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20241202 | 171800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20241202 | 171700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20241202 | 171600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20241202 | 171500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20241202 | 171400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20241202 | 171300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20241202 | 171200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20241202 | 171100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20241202 | 171000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20241202 | 170900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20241202 | 170800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20241202 | 170700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20241202 | 170600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20241202 | 170500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 93 | 20241202 | 170400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20241202 | 170300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20241202 | 170200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20241202 | 170100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20241202 | 170000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20241202 | 165900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20241202 | 165800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20241202 | 165700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20241202 | 165600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20241202 | 165500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20241202 | 165400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20241202 | 165300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20241202 | 165200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20241202 | 165100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20241202 | 165000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20241202 | 164900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20241202 | 164800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20241202 | 164700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20241202 | 164600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20241202 | 164500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20241202 | 164400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20241202 | 164300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20241202 | 164200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20241202 | 164100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20241202 | 164000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20241202 | 163900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20241202 | 163800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20241202 | 163700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20241202 | 163600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20241202 | 163500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 123 | 20241202 | 163400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20241202 | 163300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20241202 | 163200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20241202 | 163100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20241202 | 163000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20241202 | 162900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20241202 | 162800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20241202 | 162700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20241202 | 162600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20241202 | 162500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20241202 | 162400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20241202 | 162300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20241202 | 162200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20241202 | 162100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20241202 | 162000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20241202 | 161900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20241202 | 161800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20241202 | 161700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20241202 | 161600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20241202 | 161500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20241202 | 161400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20241202 | 161300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20241202 | 161200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20241202 | 161100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20241202 | 161000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20241202 | 160900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20241202 | 160800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20241202 | 160700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20241202 | 160600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20241202 | 160500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 153 | 20241202 | 160400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20241202 | 160300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20241202 | 160200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20241202 | 160100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20241202 | 160000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20241202 | 155900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20241202 | 155800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20241202 | 155700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20241202 | 155600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20241202 | 155500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20241202 | 155400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20241202 | 155300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20241202 | 155200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20241202 | 155100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20241202 | 155000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20241202 | 154900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20241202 | 154800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20241202 | 154700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20241202 | 154600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20241202 | 154500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20241202 | 154400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20241202 | 154300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20241202 | 154200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20241202 | 154100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20241202 | 154000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20241202 | 153900 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20241202 | 153800 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20241202 | 153700 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20241202 | 153600 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20241202 | 153500 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 183 | 20241202 | 153400 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20241202 | 153300 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20241202 | 153200 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20241202 | 153100 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20241202 | 153000 | 38449788350 | 29400 | 29400 | 29400 | 29400 | 29066 |
| 188 | 20241202 | 152900 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20241202 | 152800 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20241202 | 152700 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20241202 | 152600 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20241202 | 152500 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20241202 | 152400 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20241202 | 152300 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20241202 | 152200 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20241202 | 152100 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20241202 | 152000 | 37595247950 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20241202 | 151900 | 37595247950 | 29450 | 29500 | 29550 | 29450 | 3220 |
| 199 | 20241202 | 151800 | 37500263600 | 29500 | 29450 | 29500 | 29450 | 2292 |
| 200 | 20241202 | 151700 | 37432694300 | 29500 | 29500 | 29500 | 29450 | 1688 |
| 201 | 20241202 | 151600 | 37382950550 | 29450 | 29500 | 29500 | 29450 | 1499 |
| 202 | 20241202 | 151500 | 37338776750 | 29450 | 29450 | 29500 | 29450 | 3555 |
| 203 | 20241202 | 151400 | 37233986150 | 29500 | 29500 | 29550 | 29450 | 2216 |
| 204 | 20241202 | 151300 | 37168612950 | 29500 | 29550 | 29600 | 29500 | 9534 |
| 205 | 20241202 | 151200 | 36887319500 | 29500 | 29600 | 29600 | 29500 | 1286 |
| 206 | 20241202 | 151100 | 36849339950 | 29600 | 29500 | 29600 | 29500 | 1530 |
| 207 | 20241202 | 151000 | 36804127200 | 29550 | 29600 | 29600 | 29500 | 2038 |
| 208 | 20241202 | 150900 | 36743906850 | 29550 | 29550 | 29600 | 29550 | 1264 |
| 209 | 20241202 | 150800 | 36706534250 | 29600 | 29650 | 29650 | 29550 | 1294 |
| 210 | 20241202 | 150700 | 36668232150 | 29650 | 29600 | 29650 | 29600 | 1966 |
| 211 | 20241202 | 150600 | 36610038500 | 29550 | 29600 | 29600 | 29550 | 435 |
| 212 | 20241202 | 150500 | 36597175400 | 29600 | 29550 | 29600 | 29500 | 581 |
| 213 | 20241202 | 150400 | 36580001800 | 29500 | 29550 | 29550 | 29500 | 1585 |
| 214 | 20241202 | 150300 | 36533220450 | 29500 | 29500 | 29550 | 29500 | 1938 |
| 215 | 20241202 | 150200 | 36475998900 | 29550 | 29600 | 29600 | 29500 | 1002 |
| 216 | 20241202 | 150100 | 36446390700 | 29600 | 29600 | 29650 | 29550 | 3662 |
| 217 | 20241202 | 150000 | 36338011550 | 29650 | 29750 | 29750 | 29650 | 2909 |
| 218 | 20241202 | 145900 | 36251753250 | 29750 | 29700 | 29750 | 29650 | 1187 |
| 219 | 20241202 | 145800 | 36216504650 | 29700 | 29700 | 29700 | 29650 | 292 |
| 220 | 20241202 | 145700 | 36207836950 | 29650 | 29700 | 29750 | 29650 | 1061 |
| 221 | 20241202 | 145600 | 36176326000 | 29700 | 29700 | 29750 | 29650 | 1323 |
| 222 | 20241202 | 145500 | 36137034850 | 29700 | 29650 | 29700 | 29650 | 666 |
| 223 | 20241202 | 145400 | 36117277750 | 29650 | 29600 | 29650 | 29600 | 1956 |
| 224 | 20241202 | 145300 | 36059299800 | 29650 | 29600 | 29650 | 29600 | 687 |
| 225 | 20241202 | 145200 | 36038933050 | 29600 | 29600 | 29650 | 29600 | 310 |
| 226 | 20241202 | 145100 | 36029751150 | 29600 | 29650 | 29650 | 29600 | 1442 |
| 227 | 20241202 | 145000 | 35987061700 | 29650 | 29600 | 29650 | 29600 | 790 |
| 228 | 20241202 | 144900 | 35963673650 | 29650 | 29600 | 29650 | 29600 | 1852 |
| 229 | 20241202 | 144800 | 35908820200 | 29650 | 29650 | 29650 | 29600 | 810 |
| 230 | 20241202 | 144700 | 35884807650 | 29600 | 29600 | 29650 | 29600 | 1712 |
| 231 | 20241202 | 144600 | 35834107450 | 29550 | 29550 | 29600 | 29550 | 2262 |
| 232 | 20241202 | 144500 | 35767212250 | 29600 | 29600 | 29600 | 29550 | 918 |
| 233 | 20241202 | 144400 | 35740048200 | 29550 | 29550 | 29600 | 29550 | 1382 |
| 234 | 20241202 | 144300 | 35699190150 | 29550 | 29550 | 29550 | 29500 | 1431 |
| 235 | 20241202 | 144200 | 35656955500 | 29500 | 29500 | 29500 | 29450 | 500 |
| 236 | 20241202 | 144100 | 35642205600 | 29500 | 29400 | 29500 | 29400 | 3079 |
| 237 | 20241202 | 144000 | 35551485250 | 29450 | 29450 | 29450 | 29400 | 5692 |
| 238 | 20241202 | 143900 | 35384124450 | 29400 | 29400 | 29450 | 29400 | 757 |
| 239 | 20241202 | 143800 | 35361857300 | 29400 | 29500 | 29500 | 29400 | 2832 |
| 240 | 20241202 | 143700 | 35278472400 | 29550 | 29600 | 29600 | 29500 | 5018 |
| 241 | 20241202 | 143600 | 35130265700 | 29600 | 29550 | 29600 | 29550 | 38 |
| 242 | 20241202 | 143500 | 35129141550 | 29550 | 29600 | 29600 | 29550 | 994 |
| 243 | 20241202 | 143400 | 35099759150 | 29550 | 29550 | 29600 | 29550 | 773 |
| 244 | 20241202 | 143300 | 35076910850 | 29550 | 29650 | 29650 | 29550 | 3462 |
| 245 | 20241202 | 143200 | 34974485700 | 29650 | 29750 | 29750 | 29650 | 1010 |
| 246 | 20241202 | 143100 | 34944532700 | 29650 | 29750 | 29750 | 29650 | 2104 |
| 247 | 20241202 | 143000 | 34882011150 | 29700 | 29600 | 29750 | 29600 | 1251 |
| 248 | 20241202 | 142900 | 34844915800 | 29600 | 29550 | 29600 | 29550 | 780 |
| 249 | 20241202 | 142800 | 34821851350 | 29550 | 29600 | 29650 | 29550 | 1195 |
| 250 | 20241202 | 142700 | 34786523850 | 29600 | 29600 | 29600 | 29550 | 936 |
| 251 | 20241202 | 142600 | 34758831300 | 29600 | 29550 | 29600 | 29550 | 509 |
| 252 | 20241202 | 142500 | 34743787800 | 29550 | 29550 | 29600 | 29500 | 891 |
| 253 | 20241202 | 142400 | 34717459350 | 29550 | 29450 | 29550 | 29400 | 3630 |
| 254 | 20241202 | 142300 | 34610500700 | 29450 | 29550 | 29550 | 29400 | 18454 |
| 255 | 20241202 | 142200 | 34066015000 | 29600 | 29650 | 29650 | 29550 | 2365 |
| 256 | 20241202 | 142100 | 33996009950 | 29650 | 29700 | 29750 | 29650 | 3042 |
| 257 | 20241202 | 142000 | 33905712550 | 29700 | 29750 | 29750 | 29700 | 406 |
| 258 | 20241202 | 141900 | 33893634800 | 29750 | 29700 | 29750 | 29650 | 2649 |
| 259 | 20241202 | 141800 | 33814930450 | 29700 | 29650 | 29700 | 29600 | 2495 |
| 260 | 20241202 | 141700 | 33740928150 | 29600 | 29650 | 29650 | 29600 | 297 |
| 261 | 20241202 | 141600 | 33732124650 | 29650 | 29650 | 29650 | 29600 | 709 |
| 262 | 20241202 | 141500 | 33711123500 | 29600 | 29650 | 29650 | 29600 | 1482 |
| 263 | 20241202 | 141400 | 33667244750 | 29600 | 29650 | 29650 | 29600 | 2954 |
| 264 | 20241202 | 141300 | 33579727600 | 29600 | 29600 | 29600 | 29600 | 945 |
| 265 | 20241202 | 141200 | 33551755600 | 29600 | 29650 | 29650 | 29600 | 2811 |
| 266 | 20241202 | 141100 | 33468504200 | 29600 | 29650 | 29650 | 29600 | 1123 |
| 267 | 20241202 | 141000 | 33435232400 | 29650 | 29650 | 29650 | 29600 | 444 |
| 268 | 20241202 | 140900 | 33422081550 | 29650 | 29650 | 29650 | 29600 | 813 |
| 269 | 20241202 | 140800 | 33397980900 | 29650 | 29650 | 29700 | 29600 | 2378 |
| 270 | 20241202 | 140700 | 33327556650 | 29650 | 29650 | 29700 | 29600 | 2287 |
| 271 | 20241202 | 140600 | 33259762450 | 29650 | 29650 | 29700 | 29600 | 4331 |
| 272 | 20241202 | 140500 | 33131470950 | 29700 | 29800 | 29800 | 29650 | 8863 |
| 273 | 20241202 | 140400 | 32868193050 | 29800 | 29850 | 29850 | 29800 | 4100 |
| 274 | 20241202 | 140300 | 32746000200 | 29850 | 29850 | 29850 | 29800 | 2693 |
| 275 | 20241202 | 140200 | 32665697800 | 29850 | 29850 | 29850 | 29800 | 674 |
| 276 | 20241202 | 140100 | 32645592850 | 29850 | 29800 | 29850 | 29800 | 282 |
| 277 | 20241202 | 140000 | 32637188550 | 29850 | 29850 | 29850 | 29800 | 1462 |
| 278 | 20241202 | 135900 | 32593548200 | 29850 | 29850 | 29900 | 29850 | 1169 |
| 279 | 20241202 | 135800 | 32558639400 | 29850 | 29900 | 29900 | 29850 | 765 |
| 280 | 20241202 | 135700 | 32535782100 | 29900 | 29900 | 29900 | 29850 | 1508 |
| 281 | 20241202 | 135600 | 32490692950 | 29900 | 29900 | 29900 | 29850 | 1142 |
| 282 | 20241202 | 135500 | 32456550000 | 29900 | 29900 | 29900 | 29850 | 685 |
| 283 | 20241202 | 135400 | 32436100900 | 29850 | 29900 | 29900 | 29800 | 8295 |
| 284 | 20241202 | 135300 | 32188228950 | 29900 | 30000 | 30000 | 29900 | 446 |
| 285 | 20241202 | 135200 | 32174893100 | 29900 | 30000 | 30000 | 29900 | 2504 |
| 286 | 20241202 | 135100 | 32099883600 | 30000 | 30000 | 30000 | 29950 | 1496 |
| 287 | 20241202 | 135000 | 32055015450 | 30000 | 29950 | 30000 | 29950 | 88 |
| 288 | 20241202 | 134900 | 32052377400 | 29950 | 30000 | 30000 | 29950 | 978 |
| 289 | 20241202 | 134800 | 32023065000 | 30000 | 30000 | 30050 | 30000 | 1081 |
| 290 | 20241202 | 134700 | 31990633900 | 30000 | 30000 | 30000 | 29950 | 666 |
| 291 | 20241202 | 134600 | 31970671250 | 30000 | 30000 | 30000 | 29950 | 3115 |
| 292 | 20241202 | 134500 | 31877336400 | 29950 | 30050 | 30050 | 29950 | 3070 |
| 293 | 20241202 | 134400 | 31785226850 | 30050 | 30100 | 30150 | 30050 | 2803 |
| 294 | 20241202 | 134300 | 31700953850 | 30050 | 30100 | 30100 | 30050 | 635 |
| 295 | 20241202 | 134200 | 31681849400 | 30050 | 30050 | 30100 | 30000 | 1120 |
| 296 | 20241202 | 134100 | 31648170200 | 30050 | 30100 | 30150 | 30050 | 743 |
| 297 | 20241202 | 134000 | 31625816000 | 30100 | 30050 | 30150 | 30050 | 1666 |
| 298 | 20241202 | 133900 | 31575730750 | 30050 | 30100 | 30150 | 30050 | 235 |
| 299 | 20241202 | 133800 | 31568657450 | 30100 | 30150 | 30150 | 30050 | 495 |
| 300 | 20241202 | 133700 | 31553772550 | 30150 | 30150 | 30150 | 30050 | 1255 |
| 301 | 20241202 | 133600 | 31515990600 | 30150 | 30100 | 30150 | 30100 | 735 |
| 302 | 20241202 | 133500 | 31493830550 | 30100 | 30100 | 30150 | 30100 | 843 |
| 303 | 20241202 | 133400 | 31468437150 | 30150 | 30100 | 30150 | 30050 | 1154 |
| 304 | 20241202 | 133300 | 31433698850 | 30100 | 30050 | 30100 | 30050 | 121 |
| 305 | 20241202 | 133200 | 31430059650 | 30050 | 30000 | 30050 | 29900 | 1770 |
| 306 | 20241202 | 133100 | 31377023450 | 30000 | 30000 | 30000 | 30000 | 1104 |
| 307 | 20241202 | 133000 | 31343903450 | 30000 | 30000 | 30000 | 29950 | 297 |
| 308 | 20241202 | 132900 | 31334995500 | 30000 | 29950 | 30000 | 29950 | 1619 |
| 309 | 20241202 | 132800 | 31286497500 | 29950 | 30050 | 30050 | 29950 | 2009 |
| 310 | 20241202 | 132700 | 31226260300 | 30100 | 30000 | 30100 | 30000 | 726 |
| 311 | 20241202 | 132600 | 31204438650 | 30000 | 30000 | 30050 | 30000 | 568 |
| 312 | 20241202 | 132500 | 31187393550 | 30000 | 30000 | 30000 | 29950 | 203 |
| 313 | 20241202 | 132400 | 31181306550 | 29950 | 30000 | 30000 | 29950 | 621 |
| 314 | 20241202 | 132300 | 31162696250 | 30000 | 29950 | 30000 | 29900 | 202 |
| 315 | 20241202 | 132200 | 31156645000 | 29900 | 30000 | 30000 | 29900 | 5720 |
| 316 | 20241202 | 132100 | 30985280350 | 30050 | 30150 | 30200 | 30050 | 1321 |
| 317 | 20241202 | 132000 | 30945543250 | 30100 | 30100 | 30100 | 30050 | 806 |
| 318 | 20241202 | 131900 | 30921301000 | 30050 | 30100 | 30100 | 30050 | 268 |
| 319 | 20241202 | 131800 | 30913242050 | 30100 | 30100 | 30100 | 30100 | 133 |
| 320 | 20241202 | 131700 | 30909238750 | 30100 | 30100 | 30100 | 30050 | 213 |
| 321 | 20241202 | 131600 | 30902832650 | 30050 | 30200 | 30200 | 30050 | 2309 |
| 322 | 20241202 | 131500 | 30833380300 | 30150 | 30200 | 30200 | 30150 | 1024 |
| 323 | 20241202 | 131400 | 30802463000 | 30200 | 30100 | 30200 | 30100 | 968 |
| 324 | 20241202 | 131300 | 30773313450 | 30150 | 30150 | 30150 | 30100 | 240 |
| 325 | 20241202 | 131200 | 30766081450 | 30150 | 30100 | 30150 | 30050 | 753 |
| 326 | 20241202 | 131100 | 30743413550 | 30100 | 30100 | 30100 | 30100 | 1108 |
| 327 | 20241202 | 131000 | 30710062750 | 30100 | 30150 | 30150 | 30100 | 922 |
| 328 | 20241202 | 130900 | 30682297500 | 30150 | 30150 | 30150 | 30100 | 255 |
| 329 | 20241202 | 130800 | 30674609300 | 30150 | 30100 | 30150 | 30100 | 138 |
| 330 | 20241202 | 130700 | 30670454950 | 30100 | 30050 | 30100 | 30050 | 664 |
| 331 | 20241202 | 130600 | 30650486600 | 30050 | 30150 | 30200 | 30000 | 1708 |
| 332 | 20241202 | 130500 | 30599082500 | 30150 | 30150 | 30150 | 30100 | 848 |
| 333 | 20241202 | 130400 | 30573534300 | 30150 | 30150 | 30150 | 30100 | 358 |
| 334 | 20241202 | 130300 | 30562740850 | 30150 | 30050 | 30200 | 30050 | 1756 |
| 335 | 20241202 | 130200 | 30509816300 | 30050 | 29950 | 30050 | 29950 | 3095 |
| 336 | 20241202 | 130100 | 30416893550 | 29950 | 29950 | 30000 | 29950 | 185 |
| 337 | 20241202 | 130000 | 30411351600 | 29950 | 29900 | 29950 | 29900 | 386 |
| 338 | 20241202 | 125900 | 30399806350 | 29950 | 29950 | 29950 | 29900 | 1483 |
| 339 | 20241202 | 125800 | 30355435000 | 29900 | 29950 | 30000 | 29900 | 844 |
| 340 | 20241202 | 125700 | 30330160100 | 29950 | 29950 | 29950 | 29900 | 87 |
| 341 | 20241202 | 125600 | 30327554900 | 29950 | 30050 | 30050 | 29900 | 3627 |
| 342 | 20241202 | 125500 | 30218773350 | 30050 | 30050 | 30050 | 30000 | 392 |
| 343 | 20241202 | 125400 | 30206998100 | 30050 | 30050 | 30050 | 30000 | 116 |
| 344 | 20241202 | 125300 | 30203512400 | 30050 | 29900 | 30050 | 29900 | 2297 |
| 345 | 20241202 | 125200 | 30134680450 | 29900 | 29950 | 29950 | 29900 | 359 |
| 346 | 20241202 | 125100 | 30123945500 | 29950 | 29950 | 29950 | 29900 | 593 |
| 347 | 20241202 | 125000 | 30106213400 | 29950 | 29900 | 29950 | 29900 | 261 |
| 348 | 20241202 | 124900 | 30098405700 | 29900 | 29900 | 29950 | 29900 | 2269 |
| 349 | 20241202 | 124800 | 30030562100 | 29950 | 29950 | 29950 | 29850 | 901 |
| 350 | 20241202 | 124700 | 30003657450 | 29900 | 29850 | 30000 | 29850 | 2629 |
| 351 | 20241202 | 124600 | 29925065200 | 29900 | 29900 | 30000 | 29900 | 5744 |
| 352 | 20241202 | 124500 | 29753249200 | 30000 | 30000 | 30000 | 29900 | 3864 |
| 353 | 20241202 | 124400 | 29637465250 | 30000 | 30000 | 30000 | 30000 | 1496 |
| 354 | 20241202 | 124300 | 29592585250 | 30000 | 30050 | 30100 | 30000 | 1998 |
| 355 | 20241202 | 124200 | 29532588000 | 30100 | 30050 | 30100 | 30050 | 266 |
| 356 | 20241202 | 124100 | 29524586600 | 30050 | 30050 | 30100 | 30050 | 593 |
| 357 | 20241202 | 124000 | 29506766200 | 30050 | 30100 | 30100 | 30050 | 589 |
| 358 | 20241202 | 123900 | 29489046800 | 30050 | 30050 | 30100 | 30050 | 249 |
| 359 | 20241202 | 123800 | 29481556350 | 30050 | 30050 | 30050 | 30000 | 308 |
| 360 | 20241202 | 123700 | 29472301000 | 30050 | 30050 | 30050 | 30050 | 290 |
| 361 | 20241202 | 123600 | 29463586500 | 30100 | 30000 | 30100 | 29950 | 4406 |
| 362 | 20241202 | 123500 | 29331424500 | 30000 | 30050 | 30100 | 29950 | 7629 |
| 363 | 20241202 | 123400 | 29102537750 | 30050 | 30100 | 30100 | 30000 | 2436 |
| 364 | 20241202 | 123300 | 29029410050 | 30100 | 30100 | 30100 | 30000 | 2063 |
| 365 | 20241202 | 123200 | 28967375000 | 30100 | 30050 | 30100 | 30050 | 346 |
| 366 | 20241202 | 123100 | 28956977100 | 30050 | 30050 | 30100 | 30050 | 622 |
| 367 | 20241202 | 123000 | 28938276950 | 30050 | 30050 | 30050 | 30000 | 1586 |
| 368 | 20241202 | 122900 | 28890622750 | 30050 | 30050 | 30100 | 30050 | 1181 |
| 369 | 20241202 | 122800 | 28855131700 | 30050 | 30100 | 30100 | 30050 | 848 |
| 370 | 20241202 | 122700 | 28829644250 | 30100 | 30050 | 30100 | 30050 | 216 |
| 371 | 20241202 | 122600 | 28823151450 | 30050 | 30050 | 30100 | 30050 | 297 |
| 372 | 20241202 | 122500 | 28814226550 | 30050 | 30100 | 30100 | 30000 | 6860 |
| 373 | 20241202 | 122400 | 28608084150 | 30100 | 30100 | 30150 | 30050 | 1037 |
| 374 | 20241202 | 122300 | 28576870250 | 30100 | 30100 | 30150 | 30050 | 698 |
| 375 | 20241202 | 122200 | 28555887900 | 30150 | 30100 | 30150 | 30100 | 2834 |
| 376 | 20241202 | 122100 | 28470584200 | 30100 | 30100 | 30100 | 30100 | 263 |
| 377 | 20241202 | 122000 | 28462667900 | 30100 | 30150 | 30200 | 30100 | 862 |
| 378 | 20241202 | 121900 | 28436700500 | 30200 | 30100 | 30200 | 30100 | 310 |
| 379 | 20241202 | 121800 | 28427349000 | 30100 | 30150 | 30200 | 30100 | 1273 |
| 380 | 20241202 | 121700 | 28389003200 | 30150 | 30150 | 30150 | 30150 | 912 |
| 381 | 20241202 | 121600 | 28361506400 | 30150 | 30150 | 30150 | 30150 | 675 |
| 382 | 20241202 | 121500 | 28341155150 | 30150 | 30150 | 30150 | 30100 | 488 |
| 383 | 20241202 | 121400 | 28326442350 | 30150 | 30200 | 30200 | 30150 | 1217 |
| 384 | 20241202 | 121300 | 28289740400 | 30200 | 30200 | 30200 | 30150 | 635 |
| 385 | 20241202 | 121200 | 28270581900 | 30200 | 30100 | 30200 | 30100 | 1037 |
| 386 | 20241202 | 121100 | 28239345800 | 30100 | 30100 | 30100 | 30050 | 2603 |
| 387 | 20241202 | 121000 | 28160996950 | 30100 | 30100 | 30100 | 30100 | 1317 |
| 388 | 20241202 | 120900 | 28121355250 | 30100 | 30150 | 30150 | 30100 | 3039 |
| 389 | 20241202 | 120800 | 28029878550 | 30100 | 30150 | 30150 | 30100 | 2943 |
| 390 | 20241202 | 120700 | 27941229800 | 30150 | 30250 | 30250 | 30150 | 1875 |
| 391 | 20241202 | 120600 | 27884654150 | 30200 | 30300 | 30350 | 30200 | 2465 |
| 392 | 20241202 | 120500 | 27810167500 | 30300 | 30300 | 30300 | 30250 | 412 |
| 393 | 20241202 | 120400 | 27797691400 | 30300 | 30300 | 30300 | 30250 | 45 |
| 394 | 20241202 | 120300 | 27796328400 | 30300 | 30300 | 30300 | 30250 | 170 |
| 395 | 20241202 | 120200 | 27791178550 | 30300 | 30250 | 30300 | 30250 | 199 |
| 396 | 20241202 | 120100 | 27785158500 | 30250 | 30300 | 30300 | 30200 | 753 |
| 397 | 20241202 | 120000 | 27762394450 | 30200 | 30300 | 30300 | 30200 | 1085 |
| 398 | 20241202 | 115900 | 27729534900 | 30300 | 30250 | 30300 | 30250 | 2204 |
| 399 | 20241202 | 115800 | 27662842800 | 30250 | 30250 | 30300 | 30250 | 347 |
| 400 | 20241202 | 115700 | 27652345800 | 30300 | 30300 | 30350 | 30250 | 678 |
| 401 | 20241202 | 115600 | 27631801200 | 30300 | 30250 | 30300 | 30200 | 1307 |
| 402 | 20241202 | 115500 | 27592211750 | 30200 | 30300 | 30300 | 30200 | 2302 |
| 403 | 20241202 | 115400 | 27522595000 | 30250 | 30300 | 30300 | 30250 | 1121 |
| 404 | 20241202 | 115300 | 27488632150 | 30300 | 30350 | 30350 | 30300 | 900 |
| 405 | 20241202 | 115200 | 27461330000 | 30400 | 30400 | 30400 | 30400 | 1406 |
| 406 | 20241202 | 115100 | 27418587600 | 30400 | 30450 | 30450 | 30400 | 205 |
| 407 | 20241202 | 115000 | 27412350750 | 30450 | 30450 | 30500 | 30450 | 1674 |
| 408 | 20241202 | 114900 | 27361377300 | 30450 | 30500 | 30500 | 30450 | 525 |
| 409 | 20241202 | 114800 | 27345384300 | 30450 | 30450 | 30500 | 30450 | 240 |
| 410 | 20241202 | 114700 | 27338072700 | 30500 | 30500 | 30500 | 30450 | 418 |
| 411 | 20241202 | 114600 | 27325333850 | 30500 | 30500 | 30500 | 30500 | 384 |
| 412 | 20241202 | 114500 | 27313621850 | 30500 | 30500 | 30500 | 30450 | 317 |
| 413 | 20241202 | 114400 | 27303967450 | 30500 | 30450 | 30500 | 30450 | 140 |
| 414 | 20241202 | 114300 | 27299704150 | 30450 | 30450 | 30500 | 30450 | 960 |
| 415 | 20241202 | 114200 | 27270454400 | 30450 | 30450 | 30500 | 30450 | 459 |
| 416 | 20241202 | 114100 | 27256475250 | 30450 | 30500 | 30500 | 30450 | 3132 |
| 417 | 20241202 | 114000 | 27160981200 | 30500 | 30350 | 30500 | 30350 | 1206 |
| 418 | 20241202 | 113900 | 27124276400 | 30350 | 30400 | 30400 | 30350 | 201 |
| 419 | 20241202 | 113800 | 27118166550 | 30400 | 30300 | 30400 | 30300 | 1016 |
| 420 | 20241202 | 113700 | 27087342650 | 30300 | 30350 | 30350 | 30300 | 73 |
| 421 | 20241202 | 113600 | 27085130550 | 30300 | 30300 | 30300 | 30300 | 1298 |
| 422 | 20241202 | 113500 | 27045801150 | 30350 | 30350 | 30350 | 30300 | 199 |
| 423 | 20241202 | 113400 | 27039768750 | 30400 | 30300 | 30400 | 30200 | 2855 |
| 424 | 20241202 | 113300 | 26953202800 | 30300 | 30400 | 30400 | 30300 | 673 |
| 425 | 20241202 | 113200 | 26932793700 | 30400 | 30350 | 30400 | 30350 | 458 |
| 426 | 20241202 | 113100 | 26918876150 | 30400 | 30350 | 30400 | 30350 | 13 |
| 427 | 20241202 | 113000 | 26918481500 | 30400 | 30350 | 30400 | 30350 | 99 |
| 428 | 20241202 | 112900 | 26915473100 | 30350 | 30400 | 30400 | 30350 | 480 |
| 429 | 20241202 | 112800 | 26900900800 | 30350 | 30350 | 30400 | 30350 | 805 |
| 430 | 20241202 | 112700 | 26876447650 | 30350 | 30350 | 30350 | 30300 | 401 |
| 431 | 20241202 | 112600 | 26864285400 | 30300 | 30300 | 30300 | 30300 | 473 |
| 432 | 20241202 | 112500 | 26849953500 | 30300 | 30300 | 30350 | 30300 | 691 |
| 433 | 20241202 | 112400 | 26828999650 | 30300 | 30300 | 30300 | 30250 | 314 |
| 434 | 20241202 | 112300 | 26819494400 | 30300 | 30350 | 30350 | 30250 | 446 |
| 435 | 20241202 | 112200 | 26805985350 | 30350 | 30350 | 30350 | 30250 | 1937 |
| 436 | 20241202 | 112100 | 26747249400 | 30350 | 30350 | 30350 | 30300 | 665 |
| 437 | 20241202 | 112000 | 26727072450 | 30300 | 30350 | 30350 | 30300 | 389 |
| 438 | 20241202 | 111900 | 26715267300 | 30350 | 30350 | 30350 | 30350 | 162 |
| 439 | 20241202 | 111800 | 26710350600 | 30350 | 30300 | 30350 | 30150 | 1119 |
| 440 | 20241202 | 111700 | 26676447000 | 30150 | 30150 | 30300 | 30100 | 4280 |
| 441 | 20241202 | 111600 | 26547235700 | 30150 | 30300 | 30300 | 30150 | 2971 |
| 442 | 20241202 | 111500 | 26457511800 | 30300 | 30250 | 30300 | 30200 | 1244 |
| 443 | 20241202 | 111400 | 26419857350 | 30200 | 30250 | 30250 | 30200 | 866 |
| 444 | 20241202 | 111300 | 26393671100 | 30250 | 30200 | 30250 | 30200 | 1522 |
| 445 | 20241202 | 111200 | 26347655000 | 30250 | 30350 | 30400 | 30250 | 4323 |
| 446 | 20241202 | 111100 | 26216746450 | 30400 | 30400 | 30400 | 30350 | 314 |
| 447 | 20241202 | 111000 | 26207208300 | 30400 | 30350 | 30400 | 30300 | 2661 |
| 448 | 20241202 | 110900 | 26126492700 | 30400 | 30400 | 30400 | 30350 | 160 |
| 449 | 20241202 | 110800 | 26121629350 | 30300 | 30450 | 30450 | 30300 | 3288 |
| 450 | 20241202 | 110700 | 26021733250 | 30450 | 30500 | 30500 | 30400 | 2223 |
| 451 | 20241202 | 110600 | 25954053350 | 30500 | 30500 | 30550 | 30450 | 739 |
| 452 | 20241202 | 110500 | 25931514750 | 30500 | 30500 | 30500 | 30450 | 302 |
| 453 | 20241202 | 110400 | 25922309900 | 30450 | 30450 | 30500 | 30400 | 293 |
| 454 | 20241202 | 110300 | 25913390350 | 30450 | 30450 | 30450 | 30400 | 837 |
| 455 | 20241202 | 110200 | 25887922750 | 30450 | 30400 | 30500 | 30400 | 2001 |
| 456 | 20241202 | 110100 | 25826975150 | 30450 | 30400 | 30500 | 30400 | 1424 |
| 457 | 20241202 | 110000 | 25783669400 | 30400 | 30550 | 30550 | 30400 | 521 |
| 458 | 20241202 | 105900 | 25767793300 | 30500 | 30450 | 30550 | 30450 | 525 |
| 459 | 20241202 | 105800 | 25751775650 | 30400 | 30450 | 30450 | 30400 | 435 |
| 460 | 20241202 | 105700 | 25738549350 | 30450 | 30400 | 30450 | 30400 | 546 |
| 461 | 20241202 | 105600 | 25721943950 | 30400 | 30450 | 30450 | 30400 | 948 |
| 462 | 20241202 | 105500 | 25693124450 | 30450 | 30550 | 30600 | 30400 | 3517 |
| 463 | 20241202 | 105400 | 25585895450 | 30600 | 30600 | 30650 | 30600 | 1698 |
| 464 | 20241202 | 105300 | 25533921450 | 30600 | 30550 | 30600 | 30550 | 743 |
| 465 | 20241202 | 105200 | 25511186250 | 30600 | 30600 | 30600 | 30550 | 1231 |
| 466 | 20241202 | 105100 | 25473550900 | 30550 | 30650 | 30700 | 30550 | 2634 |
| 467 | 20241202 | 105000 | 25392844050 | 30650 | 30550 | 30650 | 30550 | 949 |
| 468 | 20241202 | 104900 | 25363809050 | 30550 | 30500 | 30550 | 30500 | 883 |
| 469 | 20241202 | 104800 | 25336833850 | 30550 | 30500 | 30550 | 30500 | 332 |
| 470 | 20241202 | 104700 | 25326707500 | 30500 | 30400 | 30550 | 30400 | 628 |
| 471 | 20241202 | 104600 | 25307576300 | 30400 | 30450 | 30450 | 30400 | 288 |
| 472 | 20241202 | 104500 | 25298814600 | 30400 | 30400 | 30450 | 30400 | 958 |
| 473 | 20241202 | 104400 | 25269680650 | 30400 | 30350 | 30400 | 30300 | 786 |
| 474 | 20241202 | 104300 | 25245825350 | 30400 | 30400 | 30400 | 30300 | 2415 |
| 475 | 20241202 | 104200 | 25172529300 | 30400 | 30500 | 30500 | 30350 | 4228 |
| 476 | 20241202 | 104100 | 25043978650 | 30500 | 30500 | 30500 | 30400 | 1422 |
| 477 | 20241202 | 104000 | 25000658450 | 30450 | 30500 | 30550 | 30400 | 2491 |
| 478 | 20241202 | 103900 | 24924759450 | 30550 | 30500 | 30700 | 30450 | 2922 |
| 479 | 20241202 | 103800 | 24835503550 | 30500 | 30450 | 30500 | 30400 | 825 |
| 480 | 20241202 | 103700 | 24810399150 | 30450 | 30350 | 30450 | 30350 | 800 |
| 481 | 20241202 | 103600 | 24786069150 | 30350 | 30350 | 30400 | 30300 | 1385 |
| 482 | 20241202 | 103500 | 24744052250 | 30350 | 30250 | 30350 | 30250 | 2019 |
| 483 | 20241202 | 103400 | 24682873900 | 30250 | 30300 | 30300 | 30200 | 1232 |
| 484 | 20241202 | 103300 | 24645612200 | 30200 | 30450 | 30450 | 30200 | 5083 |
| 485 | 20241202 | 103200 | 24491582900 | 30450 | 30400 | 30450 | 30400 | 389 |
| 486 | 20241202 | 103100 | 24479738150 | 30450 | 30400 | 30450 | 30400 | 589 |
| 487 | 20241202 | 103000 | 24461827350 | 30450 | 30350 | 30450 | 30350 | 2251 |
| 488 | 20241202 | 102900 | 24393337600 | 30350 | 30350 | 30400 | 30300 | 1539 |
| 489 | 20241202 | 102800 | 24346661400 | 30300 | 30300 | 30350 | 30300 | 938 |
| 490 | 20241202 | 102700 | 24318226450 | 30300 | 30250 | 30300 | 30200 | 620 |
| 491 | 20241202 | 102600 | 24299466100 | 30200 | 30250 | 30250 | 30200 | 1027 |
| 492 | 20241202 | 102500 | 24268430350 | 30300 | 30250 | 30300 | 30200 | 2117 |
| 493 | 20241202 | 102400 | 24204357300 | 30250 | 30250 | 30300 | 30250 | 425 |
| 494 | 20241202 | 102300 | 24191499700 | 30300 | 30350 | 30350 | 30200 | 2459 |
| 495 | 20241202 | 102200 | 24117114750 | 30350 | 30250 | 30350 | 30200 | 597 |
| 496 | 20241202 | 102100 | 24099021200 | 30250 | 30200 | 30250 | 30150 | 2403 |
| 497 | 20241202 | 102000 | 24026485700 | 30200 | 30300 | 30300 | 30100 | 5411 |
| 498 | 20241202 | 101900 | 23863089300 | 30300 | 30400 | 30450 | 30250 | 11511 |
| 499 | 20241202 | 101800 | 23513966150 | 30450 | 30550 | 30600 | 30400 | 6768 |
| 500 | 20241202 | 101700 | 23307604150 | 30650 | 30750 | 30800 | 30550 | 4084 |
| 501 | 20241202 | 101600 | 23182412100 | 30800 | 30750 | 30800 | 30700 | 1966 |
| 502 | 20241202 | 101500 | 23121883350 | 30750 | 30700 | 30750 | 30700 | 2090 |
| 503 | 20241202 | 101400 | 23057655900 | 30700 | 30700 | 30700 | 30650 | 421 |
| 504 | 20241202 | 101300 | 23044740650 | 30650 | 30650 | 30650 | 30600 | 433 |
| 505 | 20241202 | 101200 | 23031471250 | 30650 | 30650 | 30650 | 30600 | 1653 |
| 506 | 20241202 | 101100 | 22980842400 | 30650 | 30650 | 30650 | 30600 | 511 |
| 507 | 20241202 | 101000 | 22965193450 | 30600 | 30600 | 30650 | 30550 | 1160 |
| 508 | 20241202 | 100900 | 22929700450 | 30600 | 30600 | 30650 | 30600 | 1855 |
| 509 | 20241202 | 100800 | 22872930350 | 30650 | 30600 | 30650 | 30500 | 830 |
| 510 | 20241202 | 100700 | 22847541200 | 30600 | 30550 | 30600 | 30500 | 767 |
| 511 | 20241202 | 100600 | 22824133750 | 30500 | 30500 | 30550 | 30500 | 1771 |
| 512 | 20241202 | 100500 | 22770115100 | 30500 | 30500 | 30600 | 30500 | 402 |
| 513 | 20241202 | 100400 | 22757848500 | 30600 | 30500 | 30600 | 30450 | 2460 |
| 514 | 20241202 | 100300 | 22682785700 | 30500 | 30450 | 30550 | 30450 | 4232 |
| 515 | 20241202 | 100200 | 22553755200 | 30500 | 30600 | 30650 | 30500 | 7391 |
| 516 | 20241202 | 100100 | 22328174400 | 30550 | 30750 | 30750 | 30550 | 5598 |
| 517 | 20241202 | 100000 | 22156821000 | 30750 | 30650 | 30750 | 30600 | 1451 |
| 518 | 20241202 | 095900 | 22112326600 | 30650 | 30650 | 30700 | 30650 | 1181 |
| 519 | 20241202 | 095800 | 22076128700 | 30650 | 30650 | 30650 | 30600 | 3819 |
| 520 | 20241202 | 095700 | 21959108550 | 30700 | 30650 | 30750 | 30650 | 621 |
| 521 | 20241202 | 095600 | 21940057800 | 30650 | 30750 | 30750 | 30650 | 3373 |
| 522 | 20241202 | 095500 | 21836526550 | 30750 | 30750 | 30750 | 30700 | 953 |
| 523 | 20241202 | 095400 | 21807243600 | 30750 | 30900 | 30950 | 30700 | 3344 |
| 524 | 20241202 | 095300 | 21704208650 | 30900 | 30900 | 30950 | 30850 | 2054 |
| 525 | 20241202 | 095200 | 21640753000 | 30850 | 30900 | 30900 | 30800 | 3391 |
| 526 | 20241202 | 095100 | 21536040100 | 30900 | 30800 | 30950 | 30750 | 4828 |
| 527 | 20241202 | 095000 | 21387014800 | 30800 | 30750 | 30800 | 30700 | 2512 |
| 528 | 20241202 | 094900 | 21309696050 | 30750 | 30700 | 30750 | 30650 | 795 |
| 529 | 20241202 | 094800 | 21285305400 | 30700 | 30650 | 30700 | 30600 | 2482 |
| 530 | 20241202 | 094700 | 21209207950 | 30650 | 30750 | 30750 | 30650 | 3584 |
| 531 | 20241202 | 094600 | 21099113100 | 30700 | 30650 | 30750 | 30600 | 4008 |
| 532 | 20241202 | 094500 | 20976195700 | 30650 | 30600 | 30650 | 30600 | 4157 |
| 533 | 20241202 | 094400 | 20848898350 | 30600 | 30600 | 30700 | 30600 | 3685 |
| 534 | 20241202 | 094300 | 20735966850 | 30600 | 30600 | 30700 | 30500 | 7325 |
| 535 | 20241202 | 094200 | 20512048950 | 30550 | 30700 | 30750 | 30550 | 6163 |
| 536 | 20241202 | 094100 | 20323185700 | 30700 | 30700 | 30750 | 30700 | 1811 |
| 537 | 20241202 | 094000 | 20267562600 | 30700 | 30700 | 30750 | 30500 | 12842 |
| 538 | 20241202 | 093900 | 19874581100 | 30700 | 30850 | 30850 | 30700 | 5051 |
| 539 | 20241202 | 093800 | 19719159300 | 30800 | 30850 | 31000 | 30800 | 5745 |
| 540 | 20241202 | 093700 | 19541682400 | 30850 | 30850 | 30900 | 30800 | 7490 |
| 541 | 20241202 | 093600 | 19310758200 | 30900 | 30900 | 30950 | 30800 | 5606 |
| 542 | 20241202 | 093500 | 19137611800 | 30850 | 31100 | 31150 | 30800 | 23746 |
| 543 | 20241202 | 093400 | 18402514000 | 31100 | 31350 | 31400 | 31100 | 11236 |
| 544 | 20241202 | 093300 | 18051307700 | 31350 | 31300 | 31400 | 31300 | 2372 |
| 545 | 20241202 | 093200 | 17976976750 | 31300 | 31250 | 31350 | 31250 | 3344 |
| 546 | 20241202 | 093100 | 17872385850 | 31300 | 31300 | 31400 | 31200 | 6424 |
| 547 | 20241202 | 093000 | 17671238600 | 31300 | 31300 | 31350 | 31200 | 5960 |
| 548 | 20241202 | 092900 | 17484985400 | 31300 | 31300 | 31450 | 31250 | 4225 |
| 549 | 20241202 | 092800 | 17352672750 | 31300 | 31400 | 31400 | 31250 | 1431 |
| 550 | 20241202 | 092700 | 17307885300 | 31400 | 31500 | 31550 | 31300 | 3749 |
| 551 | 20241202 | 092600 | 17190010450 | 31550 | 31300 | 31550 | 31300 | 9546 |
| 552 | 20241202 | 092500 | 16890194900 | 31300 | 31150 | 31300 | 31100 | 8163 |
| 553 | 20241202 | 092400 | 16635719700 | 31150 | 31200 | 31300 | 31150 | 7543 |
| 554 | 20241202 | 092300 | 16400291000 | 31200 | 31300 | 31350 | 31200 | 8768 |
| 555 | 20241202 | 092200 | 16126050000 | 31300 | 31550 | 31600 | 31300 | 14740 |
| 556 | 20241202 | 092100 | 15663229700 | 31550 | 31600 | 31700 | 31500 | 14208 |
| 557 | 20241202 | 092000 | 15215127400 | 31600 | 31850 | 31900 | 31550 | 11852 |
| 558 | 20241202 | 091900 | 14840113550 | 31750 | 32000 | 32050 | 31750 | 11116 |
| 559 | 20241202 | 091800 | 14485064850 | 31950 | 31900 | 32100 | 31850 | 16673 |
| 560 | 20241202 | 091700 | 13951808550 | 31900 | 31950 | 32000 | 31850 | 5792 |
| 561 | 20241202 | 091600 | 13766992000 | 31850 | 31900 | 32300 | 31800 | 13572 |
| 562 | 20241202 | 091500 | 13331820700 | 31800 | 32400 | 32400 | 31750 | 19547 |
| 563 | 20241202 | 091400 | 12703900850 | 32350 | 32300 | 32450 | 32200 | 35848 |
| 564 | 20241202 | 091300 | 11543474650 | 32300 | 32150 | 32400 | 32100 | 31113 |
| 565 | 20241202 | 091200 | 10539190750 | 32200 | 31750 | 32200 | 31750 | 43310 |
| 566 | 20241202 | 091100 | 9153458200 | 31700 | 31650 | 31750 | 31500 | 10870 |
| 567 | 20241202 | 091000 | 8809622950 | 31700 | 31950 | 32000 | 31500 | 11617 |
| 568 | 20241202 | 090900 | 8440773300 | 31900 | 31300 | 32000 | 31300 | 41332 |
| 569 | 20241202 | 090800 | 7129367800 | 31400 | 31450 | 31550 | 31350 | 6538 |
| 570 | 20241202 | 090700 | 6923807100 | 31450 | 31600 | 31750 | 31450 | 17709 |
| 571 | 20241202 | 090600 | 6364084350 | 31550 | 31400 | 31600 | 31200 | 18710 |
| 572 | 20241202 | 090500 | 5776571500 | 31350 | 31750 | 31900 | 31300 | 19074 |
| 573 | 20241202 | 090400 | 5172712100 | 31700 | 31450 | 31700 | 31250 | 27227 |
| 574 | 20241202 | 090300 | 4313815250 | 31450 | 31700 | 31750 | 31200 | 23652 |
| 575 | 20241202 | 090200 | 3569595300 | 31800 | 31350 | 31850 | 31200 | 46755 |
| 576 | 20241202 | 090100 | 2095220550 | 31350 | 30950 | 31450 | 30800 | 32930 |
| 577 | 20241202 | 090000 | 1067936150 | 30900 | 29850 | 31100 | 29850 | 34653 |