30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 3 | 20241202 | 183100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20241202 | 183000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20241202 | 182900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20241202 | 182800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20241202 | 182700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20241202 | 182600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20241202 | 182500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20241202 | 182400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20241202 | 182300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20241202 | 182200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20241202 | 182100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20241202 | 182000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20241202 | 181900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20241202 | 181800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20241202 | 181700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20241202 | 181600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20241202 | 181500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20241202 | 181400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20241202 | 181300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20241202 | 181200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20241202 | 181100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20241202 | 181000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20241202 | 180900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20241202 | 180800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20241202 | 180700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20241202 | 180600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20241202 | 180500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20241202 | 180400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20241202 | 180300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20241202 | 180200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 33 | 20241202 | 180100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20241202 | 180000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20241202 | 175900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20241202 | 175800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20241202 | 175700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20241202 | 175600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20241202 | 175500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20241202 | 175400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20241202 | 175300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20241202 | 175200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20241202 | 175100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20241202 | 175000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20241202 | 174900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20241202 | 174800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20241202 | 174700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20241202 | 174600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20241202 | 174500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20241202 | 174400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20241202 | 174300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20241202 | 174200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20241202 | 174100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20241202 | 174000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20241202 | 173900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20241202 | 173800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20241202 | 173700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20241202 | 173600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20241202 | 173500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20241202 | 173400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20241202 | 173300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20241202 | 173200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 63 | 20241202 | 173100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20241202 | 173000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20241202 | 172900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20241202 | 172800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20241202 | 172700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20241202 | 172600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20241202 | 172500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20241202 | 172400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20241202 | 172300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20241202 | 172200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20241202 | 172100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20241202 | 172000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20241202 | 171900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20241202 | 171800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20241202 | 171700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20241202 | 171600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20241202 | 171500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20241202 | 171400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20241202 | 171300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20241202 | 171200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20241202 | 171100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20241202 | 171000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20241202 | 170900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20241202 | 170800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20241202 | 170700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20241202 | 170600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20241202 | 170500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20241202 | 170400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20241202 | 170300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20241202 | 170200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 93 | 20241202 | 170100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20241202 | 170000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20241202 | 165900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20241202 | 165800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20241202 | 165700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20241202 | 165600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20241202 | 165500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20241202 | 165400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20241202 | 165300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20241202 | 165200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20241202 | 165100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20241202 | 165000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20241202 | 164900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20241202 | 164800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20241202 | 164700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20241202 | 164600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20241202 | 164500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20241202 | 164400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20241202 | 164300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20241202 | 164200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20241202 | 164100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20241202 | 164000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20241202 | 163900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20241202 | 163800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20241202 | 163700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20241202 | 163600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20241202 | 163500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20241202 | 163400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20241202 | 163300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20241202 | 163200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 123 | 20241202 | 163100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20241202 | 163000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20241202 | 162900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20241202 | 162800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20241202 | 162700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20241202 | 162600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20241202 | 162500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20241202 | 162400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20241202 | 162300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20241202 | 162200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20241202 | 162100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20241202 | 162000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20241202 | 161900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20241202 | 161800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20241202 | 161700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20241202 | 161600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20241202 | 161500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20241202 | 161400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20241202 | 161300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20241202 | 161200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20241202 | 161100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20241202 | 161000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20241202 | 160900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20241202 | 160800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20241202 | 160700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20241202 | 160600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20241202 | 160500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20241202 | 160400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20241202 | 160300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20241202 | 160200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 153 | 20241202 | 160100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20241202 | 160000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20241202 | 155900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20241202 | 155800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20241202 | 155700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20241202 | 155600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20241202 | 155500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20241202 | 155400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20241202 | 155300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20241202 | 155200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20241202 | 155100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20241202 | 155000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20241202 | 154900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20241202 | 154800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20241202 | 154700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20241202 | 154600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20241202 | 154500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20241202 | 154400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20241202 | 154300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20241202 | 154200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20241202 | 154100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20241202 | 154000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20241202 | 153900 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20241202 | 153800 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20241202 | 153700 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20241202 | 153600 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20241202 | 153500 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20241202 | 153400 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20241202 | 153300 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20241202 | 153200 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 183 | 20241202 | 153100 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20241202 | 153000 | 6010590250 | 29750 | 29750 | 29750 | 29750 | 8089 |
| 185 | 20241202 | 152900 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20241202 | 152800 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20241202 | 152700 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20241202 | 152600 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20241202 | 152500 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20241202 | 152400 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20241202 | 152300 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20241202 | 152200 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20241202 | 152100 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20241202 | 152000 | 5769942500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20241202 | 151900 | 5769942500 | 29850 | 29850 | 29900 | 29850 | 373 |
| 196 | 20241202 | 151800 | 5758806150 | 29850 | 29900 | 29950 | 29850 | 232 |
| 197 | 20241202 | 151700 | 5751873000 | 29950 | 29950 | 29950 | 29900 | 598 |
| 198 | 20241202 | 151600 | 5733968100 | 29900 | 29950 | 29950 | 29900 | 375 |
| 199 | 20241202 | 151500 | 5722751600 | 29800 | 29950 | 29950 | 29800 | 359 |
| 200 | 20241202 | 151400 | 5712011300 | 29950 | 29950 | 29950 | 29850 | 544 |
| 201 | 20241202 | 151300 | 5695735550 | 29950 | 29850 | 29950 | 29850 | 311 |
| 202 | 20241202 | 151200 | 5686426850 | 29900 | 29900 | 29900 | 29850 | 603 |
| 203 | 20241202 | 151100 | 5668398100 | 29900 | 29900 | 29900 | 29800 | 628 |
| 204 | 20241202 | 151000 | 5649650750 | 29900 | 29850 | 29900 | 29850 | 546 |
| 205 | 20241202 | 150900 | 5633330000 | 29950 | 29850 | 29950 | 29850 | 332 |
| 206 | 20241202 | 150800 | 5623405200 | 29950 | 29850 | 29950 | 29800 | 567 |
| 207 | 20241202 | 150700 | 5606450800 | 29850 | 29900 | 29950 | 29850 | 262 |
| 208 | 20241202 | 150600 | 5598620800 | 29900 | 29950 | 29950 | 29900 | 326 |
| 209 | 20241202 | 150500 | 5588860800 | 29950 | 29950 | 29950 | 29950 | 181 |
| 210 | 20241202 | 150400 | 5583439850 | 29950 | 29900 | 29950 | 29850 | 1048 |
| 211 | 20241202 | 150300 | 5552089150 | 29950 | 29950 | 29950 | 29900 | 125 |
| 212 | 20241202 | 150200 | 5548346850 | 30000 | 30000 | 30000 | 29950 | 364 |
| 213 | 20241202 | 150100 | 5537430850 | 30000 | 30000 | 30000 | 29900 | 226 |
| 214 | 20241202 | 150000 | 5530660250 | 29950 | 30000 | 30000 | 29950 | 323 |
| 215 | 20241202 | 145900 | 5520981700 | 30000 | 30000 | 30000 | 29950 | 528 |
| 216 | 20241202 | 145800 | 5505147750 | 30000 | 30000 | 30050 | 29950 | 684 |
| 217 | 20241202 | 145700 | 5484627100 | 30000 | 30000 | 30050 | 30000 | 232 |
| 218 | 20241202 | 145600 | 5477666600 | 30000 | 30000 | 30050 | 29950 | 634 |
| 219 | 20241202 | 145500 | 5458640550 | 30000 | 29950 | 30050 | 29950 | 652 |
| 220 | 20241202 | 145400 | 5439076250 | 29950 | 30050 | 30050 | 29950 | 466 |
| 221 | 20241202 | 145300 | 5425093050 | 29950 | 30000 | 30050 | 29900 | 798 |
| 222 | 20241202 | 145200 | 5401172150 | 30000 | 30000 | 30000 | 30000 | 487 |
| 223 | 20241202 | 145100 | 5386562150 | 30000 | 30050 | 30050 | 30000 | 410 |
| 224 | 20241202 | 145000 | 5374253750 | 30000 | 30000 | 30050 | 29950 | 588 |
| 225 | 20241202 | 144900 | 5356613300 | 30000 | 30000 | 30050 | 29950 | 488 |
| 226 | 20241202 | 144800 | 5341977300 | 30000 | 30000 | 30050 | 29950 | 568 |
| 227 | 20241202 | 144700 | 5324931400 | 30050 | 30000 | 30050 | 29950 | 455 |
| 228 | 20241202 | 144600 | 5311281350 | 30000 | 30000 | 30050 | 29950 | 737 |
| 229 | 20241202 | 144500 | 5289164000 | 29950 | 30000 | 30000 | 29950 | 587 |
| 230 | 20241202 | 144400 | 5271557050 | 30000 | 30000 | 30000 | 29950 | 566 |
| 231 | 20241202 | 144300 | 5254592450 | 30000 | 30000 | 30000 | 29950 | 298 |
| 232 | 20241202 | 144200 | 5245663950 | 30000 | 30000 | 30000 | 29900 | 602 |
| 233 | 20241202 | 144100 | 5227608050 | 29950 | 29950 | 30000 | 29950 | 784 |
| 234 | 20241202 | 144000 | 5204112500 | 29950 | 30000 | 30000 | 29900 | 1293 |
| 235 | 20241202 | 143900 | 5165414750 | 30050 | 30050 | 30050 | 29950 | 297 |
| 236 | 20241202 | 143800 | 5156500300 | 29900 | 30000 | 30000 | 29900 | 555 |
| 237 | 20241202 | 143700 | 5139854950 | 30000 | 30000 | 30050 | 30000 | 434 |
| 238 | 20241202 | 143600 | 5126825050 | 30000 | 30050 | 30050 | 29900 | 531 |
| 239 | 20241202 | 143500 | 5110892500 | 30000 | 30000 | 30050 | 29950 | 384 |
| 240 | 20241202 | 143400 | 5099370500 | 29950 | 30000 | 30000 | 29900 | 745 |
| 241 | 20241202 | 143300 | 5077035600 | 30000 | 30000 | 30000 | 29950 | 272 |
| 242 | 20241202 | 143200 | 5068875700 | 30000 | 30000 | 30000 | 29950 | 641 |
| 243 | 20241202 | 143100 | 5049657550 | 30000 | 29950 | 30000 | 29900 | 1111 |
| 244 | 20241202 | 143000 | 5016413650 | 29950 | 30000 | 30000 | 29950 | 523 |
| 245 | 20241202 | 142900 | 5000723700 | 29950 | 29950 | 30000 | 29950 | 515 |
| 246 | 20241202 | 142800 | 4985294350 | 30000 | 29950 | 30000 | 29900 | 778 |
| 247 | 20241202 | 142700 | 4961983000 | 29950 | 29950 | 30000 | 29950 | 287 |
| 248 | 20241202 | 142600 | 4953383200 | 29950 | 30000 | 30050 | 29900 | 1155 |
| 249 | 20241202 | 142500 | 4918798600 | 30000 | 30000 | 30050 | 30000 | 280 |
| 250 | 20241202 | 142400 | 4910391550 | 30000 | 30050 | 30050 | 30000 | 596 |
| 251 | 20241202 | 142300 | 4892506600 | 30000 | 29900 | 30050 | 29900 | 626 |
| 252 | 20241202 | 142200 | 4873729550 | 30000 | 30000 | 30000 | 29900 | 547 |
| 253 | 20241202 | 142100 | 4857333950 | 29950 | 29950 | 30050 | 29950 | 414 |
| 254 | 20241202 | 142000 | 4844915200 | 30000 | 30050 | 30050 | 29950 | 681 |
| 255 | 20241202 | 141900 | 4824494400 | 29950 | 29900 | 29950 | 29850 | 671 |
| 256 | 20241202 | 141800 | 4804424200 | 29900 | 29900 | 29900 | 29850 | 507 |
| 257 | 20241202 | 141700 | 4789265400 | 29900 | 29900 | 29900 | 29900 | 418 |
| 258 | 20241202 | 141600 | 4776767200 | 29900 | 29900 | 29900 | 29850 | 553 |
| 259 | 20241202 | 141500 | 4760240750 | 29900 | 29950 | 30050 | 29900 | 717 |
| 260 | 20241202 | 141400 | 4738748300 | 29950 | 29900 | 30050 | 29900 | 1337 |
| 261 | 20241202 | 141300 | 4698746200 | 29900 | 30000 | 30050 | 29900 | 1302 |
| 262 | 20241202 | 141200 | 4659765200 | 30000 | 30000 | 30000 | 29950 | 454 |
| 263 | 20241202 | 141100 | 4646145300 | 30000 | 30050 | 30050 | 30000 | 2997 |
| 264 | 20241202 | 141000 | 4556223850 | 30000 | 30050 | 30100 | 30000 | 426 |
| 265 | 20241202 | 140900 | 4543418700 | 30050 | 30050 | 30050 | 30050 | 231 |
| 266 | 20241202 | 140800 | 4536477150 | 30050 | 30100 | 30100 | 30050 | 646 |
| 267 | 20241202 | 140700 | 4517061200 | 30100 | 30100 | 30100 | 30050 | 751 |
| 268 | 20241202 | 140600 | 4494481650 | 30100 | 30100 | 30100 | 30050 | 420 |
| 269 | 20241202 | 140500 | 4481841150 | 30100 | 30050 | 30100 | 30050 | 248 |
| 270 | 20241202 | 140400 | 4474379000 | 30050 | 30050 | 30050 | 30050 | 504 |
| 271 | 20241202 | 140300 | 4459233800 | 30050 | 30050 | 30050 | 30000 | 333 |
| 272 | 20241202 | 140200 | 4449227650 | 30050 | 30000 | 30050 | 30000 | 537 |
| 273 | 20241202 | 140100 | 4433091050 | 30050 | 30050 | 30050 | 30050 | 311 |
| 274 | 20241202 | 140000 | 4423745500 | 30050 | 30100 | 30100 | 30000 | 601 |
| 275 | 20241202 | 135900 | 4405676850 | 30100 | 30100 | 30100 | 30050 | 250 |
| 276 | 20241202 | 135800 | 4398154000 | 30100 | 30100 | 30100 | 30050 | 626 |
| 277 | 20241202 | 135700 | 4379312850 | 30100 | 30050 | 30100 | 30000 | 299 |
| 278 | 20241202 | 135600 | 4370328700 | 30050 | 30050 | 30100 | 30050 | 403 |
| 279 | 20241202 | 135500 | 4358210850 | 30050 | 30100 | 30100 | 30000 | 349 |
| 280 | 20241202 | 135400 | 4347726450 | 30100 | 30050 | 30100 | 30050 | 661 |
| 281 | 20241202 | 135300 | 4327861250 | 30050 | 30050 | 30050 | 30000 | 214 |
| 282 | 20241202 | 135200 | 4321430600 | 30050 | 30000 | 30050 | 30000 | 316 |
| 283 | 20241202 | 135100 | 4311936000 | 30000 | 30050 | 30050 | 29900 | 1660 |
| 284 | 20241202 | 135000 | 4262175050 | 30050 | 30000 | 30050 | 29850 | 6498 |
| 285 | 20241202 | 134900 | 4067655600 | 29950 | 30000 | 30000 | 29850 | 2347 |
| 286 | 20241202 | 134800 | 3997509800 | 30000 | 30000 | 30000 | 29950 | 313 |
| 287 | 20241202 | 134700 | 3988121700 | 30000 | 29950 | 30000 | 29900 | 1272 |
| 288 | 20241202 | 134600 | 3950016250 | 29950 | 29950 | 29950 | 29900 | 440 |
| 289 | 20241202 | 134500 | 3936844100 | 29950 | 29950 | 29950 | 29950 | 739 |
| 290 | 20241202 | 134400 | 3914711050 | 29950 | 29950 | 30000 | 29900 | 731 |
| 291 | 20241202 | 134300 | 3892815050 | 29950 | 30000 | 30000 | 29950 | 1237 |
| 292 | 20241202 | 134200 | 3855756150 | 30000 | 29950 | 30000 | 29950 | 915 |
| 293 | 20241202 | 134100 | 3828341600 | 29950 | 29950 | 29950 | 29900 | 506 |
| 294 | 20241202 | 134000 | 3813188400 | 29950 | 29950 | 29950 | 29900 | 1203 |
| 295 | 20241202 | 133900 | 3777159100 | 30000 | 30000 | 30000 | 29950 | 503 |
| 296 | 20241202 | 133800 | 3762071700 | 30000 | 30000 | 30000 | 30000 | 195 |
| 297 | 20241202 | 133700 | 3756221700 | 30000 | 30000 | 30000 | 29950 | 718 |
| 298 | 20241202 | 133600 | 3734689050 | 29950 | 30000 | 30000 | 29950 | 305 |
| 299 | 20241202 | 133500 | 3725540550 | 29950 | 30000 | 30000 | 29950 | 269 |
| 300 | 20241202 | 133400 | 3717470750 | 30000 | 30000 | 30000 | 29950 | 445 |
| 301 | 20241202 | 133300 | 3704124200 | 30000 | 29950 | 30000 | 29900 | 705 |
| 302 | 20241202 | 133200 | 3683000700 | 29950 | 29850 | 29950 | 29850 | 4332 |
| 303 | 20241202 | 133100 | 3553478650 | 29850 | 29850 | 29850 | 29800 | 497 |
| 304 | 20241202 | 133000 | 3538644700 | 29850 | 29850 | 29850 | 29850 | 153 |
| 305 | 20241202 | 132900 | 3534077650 | 29850 | 29800 | 29850 | 29750 | 392 |
| 306 | 20241202 | 132800 | 3522382750 | 29800 | 29850 | 29850 | 29700 | 422 |
| 307 | 20241202 | 132700 | 3509800950 | 29750 | 29750 | 29850 | 29750 | 458 |
| 308 | 20241202 | 132600 | 3496160100 | 29750 | 29750 | 29800 | 29750 | 159 |
| 309 | 20241202 | 132500 | 3491429800 | 29800 | 29700 | 29800 | 29700 | 280 |
| 310 | 20241202 | 132400 | 3483093350 | 29750 | 29750 | 29800 | 29750 | 194 |
| 311 | 20241202 | 132300 | 3477320150 | 29750 | 29750 | 29800 | 29700 | 81 |
| 312 | 20241202 | 132200 | 3474909900 | 29750 | 29800 | 29800 | 29700 | 247 |
| 313 | 20241202 | 132100 | 3467554750 | 29700 | 29700 | 29800 | 29700 | 34 |
| 314 | 20241202 | 132000 | 3466543150 | 29750 | 29750 | 29800 | 29750 | 214 |
| 315 | 20241202 | 131900 | 3460173250 | 29750 | 29750 | 29800 | 29750 | 297 |
| 316 | 20241202 | 131800 | 3451333900 | 29800 | 29750 | 29800 | 29700 | 190 |
| 317 | 20241202 | 131700 | 3445677500 | 29750 | 29800 | 29800 | 29700 | 148 |
| 318 | 20241202 | 131600 | 3441273100 | 29800 | 29800 | 29800 | 29700 | 120 |
| 319 | 20241202 | 131500 | 3437697600 | 29800 | 29750 | 29800 | 29750 | 262 |
| 320 | 20241202 | 131400 | 3429896250 | 29750 | 29800 | 29800 | 29700 | 34 |
| 321 | 20241202 | 131300 | 3428884600 | 29750 | 29750 | 29800 | 29700 | 305 |
| 322 | 20241202 | 131200 | 3419810400 | 29800 | 29800 | 29800 | 29700 | 172 |
| 323 | 20241202 | 131100 | 3414685200 | 29800 | 29750 | 29800 | 29750 | 158 |
| 324 | 20241202 | 131000 | 3409981100 | 29750 | 29650 | 29800 | 29650 | 285 |
| 325 | 20241202 | 130900 | 3401501400 | 29750 | 29700 | 29750 | 29700 | 179 |
| 326 | 20241202 | 130800 | 3396177500 | 29650 | 29700 | 29700 | 29650 | 119 |
| 327 | 20241202 | 130700 | 3392647450 | 29700 | 29650 | 29700 | 29550 | 487 |
| 328 | 20241202 | 130600 | 3378224850 | 29550 | 29700 | 29750 | 29550 | 494 |
| 329 | 20241202 | 130500 | 3363586800 | 29700 | 29700 | 29700 | 29700 | 110 |
| 330 | 20241202 | 130400 | 3360319800 | 29700 | 29700 | 29750 | 29700 | 233 |
| 331 | 20241202 | 130300 | 3353389650 | 29750 | 29750 | 29800 | 29550 | 4943 |
| 332 | 20241202 | 130200 | 3207040150 | 29700 | 29700 | 29800 | 29650 | 449 |
| 333 | 20241202 | 130100 | 3193700450 | 29700 | 29800 | 29800 | 29650 | 5259 |
| 334 | 20241202 | 130000 | 3037617350 | 29850 | 29750 | 29850 | 29750 | 248 |
| 335 | 20241202 | 125900 | 3030220250 | 29850 | 29800 | 29850 | 29800 | 166 |
| 336 | 20241202 | 125800 | 3025273300 | 29800 | 29800 | 29850 | 29750 | 315 |
| 337 | 20241202 | 125700 | 3015893500 | 29800 | 29800 | 29800 | 29800 | 181 |
| 338 | 20241202 | 125600 | 3010499700 | 29750 | 29800 | 29850 | 29750 | 132 |
| 339 | 20241202 | 125500 | 3006565800 | 29800 | 29750 | 29850 | 29750 | 303 |
| 340 | 20241202 | 125400 | 2997538950 | 29800 | 29800 | 29850 | 29750 | 138 |
| 341 | 20241202 | 125300 | 2993428150 | 29750 | 29800 | 29800 | 29750 | 132 |
| 342 | 20241202 | 125200 | 2989494850 | 29800 | 29750 | 29800 | 29750 | 108 |
| 343 | 20241202 | 125100 | 2986276550 | 29700 | 29750 | 29800 | 29700 | 234 |
| 344 | 20241202 | 125000 | 2979306950 | 29800 | 29800 | 29900 | 29750 | 251 |
| 345 | 20241202 | 124900 | 2971823150 | 29850 | 29800 | 29850 | 29800 | 109 |
| 346 | 20241202 | 124800 | 2968570800 | 29800 | 29800 | 29800 | 29750 | 155 |
| 347 | 20241202 | 124700 | 2963951950 | 29750 | 29800 | 29800 | 29750 | 109 |
| 348 | 20241202 | 124600 | 2960704950 | 29750 | 29850 | 29850 | 29750 | 314 |
| 349 | 20241202 | 124500 | 2951344000 | 29800 | 29800 | 29850 | 29700 | 251 |
| 350 | 20241202 | 124400 | 2943864850 | 29800 | 29750 | 29850 | 29750 | 143 |
| 351 | 20241202 | 124300 | 2939602800 | 29700 | 29850 | 29850 | 29700 | 302 |
| 352 | 20241202 | 124200 | 2930619200 | 29900 | 29850 | 29900 | 29750 | 695 |
| 353 | 20241202 | 124100 | 2909899750 | 29850 | 29850 | 29900 | 29800 | 457 |
| 354 | 20241202 | 124000 | 2896265950 | 29850 | 29800 | 29850 | 29800 | 153 |
| 355 | 20241202 | 123900 | 2891699500 | 29800 | 29800 | 29850 | 29800 | 229 |
| 356 | 20241202 | 123800 | 2884864800 | 29850 | 29900 | 29900 | 29850 | 98 |
| 357 | 20241202 | 123700 | 2881939450 | 29850 | 29850 | 29850 | 29800 | 172 |
| 358 | 20241202 | 123600 | 2876805400 | 29800 | 29800 | 29850 | 29800 | 939 |
| 359 | 20241202 | 123500 | 2848819550 | 29800 | 29850 | 29900 | 29800 | 138 |
| 360 | 20241202 | 123400 | 2844698550 | 29900 | 29850 | 29900 | 29800 | 155 |
| 361 | 20241202 | 123300 | 2840071200 | 29850 | 29850 | 29850 | 29850 | 132 |
| 362 | 20241202 | 123200 | 2836131000 | 29850 | 29850 | 29850 | 29800 | 265 |
| 363 | 20241202 | 123100 | 2828221450 | 29850 | 29900 | 29900 | 29800 | 205 |
| 364 | 20241202 | 123000 | 2822099700 | 29900 | 29900 | 29900 | 29900 | 151 |
| 365 | 20241202 | 122900 | 2817584800 | 29850 | 29800 | 29850 | 29800 | 254 |
| 366 | 20241202 | 122800 | 2810006550 | 29850 | 29800 | 29850 | 29800 | 300 |
| 367 | 20241202 | 122700 | 2801054250 | 29800 | 29900 | 29900 | 29800 | 120 |
| 368 | 20241202 | 122600 | 2797466700 | 29900 | 29850 | 29900 | 29800 | 161 |
| 369 | 20241202 | 122500 | 2792654950 | 29900 | 29850 | 29900 | 29850 | 82 |
| 370 | 20241202 | 122400 | 2790203550 | 29900 | 29900 | 29950 | 29850 | 279 |
| 371 | 20241202 | 122300 | 2781861950 | 29900 | 29850 | 29950 | 29800 | 257 |
| 372 | 20241202 | 122200 | 2774188650 | 29850 | 29850 | 29950 | 29800 | 239 |
| 373 | 20241202 | 122100 | 2767057550 | 29950 | 29850 | 29950 | 29850 | 382 |
| 374 | 20241202 | 122000 | 2755631200 | 29950 | 29950 | 29950 | 29900 | 191 |
| 375 | 20241202 | 121900 | 2749919550 | 29900 | 29900 | 29950 | 29850 | 183 |
| 376 | 20241202 | 121800 | 2744449700 | 29950 | 29900 | 29950 | 29850 | 201 |
| 377 | 20241202 | 121700 | 2738431950 | 29950 | 29900 | 29950 | 29850 | 253 |
| 378 | 20241202 | 121600 | 2730866200 | 29900 | 29900 | 29900 | 29850 | 85 |
| 379 | 20241202 | 121500 | 2728324950 | 29900 | 29850 | 29900 | 29850 | 200 |
| 380 | 20241202 | 121400 | 2722349100 | 29800 | 29900 | 29900 | 29800 | 151 |
| 381 | 20241202 | 121300 | 2717835500 | 29900 | 29850 | 29900 | 29800 | 136 |
| 382 | 20241202 | 121200 | 2713778550 | 29850 | 29850 | 29900 | 29800 | 253 |
| 383 | 20241202 | 121100 | 2706221500 | 29900 | 29800 | 29900 | 29800 | 186 |
| 384 | 20241202 | 121000 | 2700670400 | 29800 | 29750 | 29850 | 29750 | 118 |
| 385 | 20241202 | 120900 | 2697151450 | 29800 | 29850 | 29850 | 29750 | 383 |
| 386 | 20241202 | 120800 | 2685743250 | 29850 | 29800 | 29850 | 29750 | 309 |
| 387 | 20241202 | 120700 | 2676538200 | 29850 | 29800 | 29850 | 29800 | 256 |
| 388 | 20241202 | 120600 | 2668901850 | 29850 | 29850 | 29900 | 29750 | 325 |
| 389 | 20241202 | 120500 | 2659209650 | 29750 | 29800 | 29900 | 29750 | 344 |
| 390 | 20241202 | 120400 | 2648961800 | 29750 | 29800 | 29850 | 29750 | 214 |
| 391 | 20241202 | 120300 | 2642588300 | 29850 | 29850 | 29850 | 29750 | 1000 |
| 392 | 20241202 | 120200 | 2612776150 | 29850 | 29800 | 29850 | 29800 | 197 |
| 393 | 20241202 | 120100 | 2606901450 | 29800 | 29850 | 29900 | 29800 | 190 |
| 394 | 20241202 | 120000 | 2601228250 | 29900 | 29900 | 29900 | 29850 | 194 |
| 395 | 20241202 | 115900 | 2595428300 | 29850 | 29900 | 29900 | 29850 | 225 |
| 396 | 20241202 | 115800 | 2588701700 | 29850 | 29900 | 29900 | 29800 | 233 |
| 397 | 20241202 | 115700 | 2581746800 | 29900 | 29900 | 29900 | 29850 | 223 |
| 398 | 20241202 | 115600 | 2575080750 | 29900 | 29900 | 29900 | 29900 | 142 |
| 399 | 20241202 | 115500 | 2570834950 | 29900 | 29850 | 29900 | 29850 | 42 |
| 400 | 20241202 | 115400 | 2569579750 | 29900 | 29850 | 29900 | 29850 | 464 |
| 401 | 20241202 | 115300 | 2555711350 | 29900 | 29900 | 29950 | 29850 | 163 |
| 402 | 20241202 | 115200 | 2550841600 | 29900 | 29900 | 29900 | 29850 | 81 |
| 403 | 20241202 | 115100 | 2548419900 | 29900 | 29850 | 29900 | 29850 | 198 |
| 404 | 20241202 | 115000 | 2542503900 | 29850 | 29900 | 29900 | 29850 | 327 |
| 405 | 20241202 | 114900 | 2532732500 | 29900 | 29850 | 29900 | 29850 | 26 |
| 406 | 20241202 | 114800 | 2531955350 | 29850 | 29950 | 29950 | 29850 | 478 |
| 407 | 20241202 | 114700 | 2517677350 | 29950 | 29950 | 29950 | 29900 | 142 |
| 408 | 20241202 | 114600 | 2513424600 | 29900 | 29900 | 29950 | 29900 | 40 |
| 409 | 20241202 | 114500 | 2512227250 | 29900 | 29950 | 29950 | 29900 | 371 |
| 410 | 20241202 | 114400 | 2501117550 | 29950 | 29950 | 29950 | 29900 | 107 |
| 411 | 20241202 | 114300 | 2497913050 | 29900 | 29850 | 29950 | 29850 | 73 |
| 412 | 20241202 | 114200 | 2495729050 | 29850 | 30000 | 30000 | 29850 | 334 |
| 413 | 20241202 | 114100 | 2485732500 | 29950 | 29900 | 29950 | 29900 | 177 |
| 414 | 20241202 | 114000 | 2480432800 | 29950 | 29900 | 29950 | 29900 | 111 |
| 415 | 20241202 | 113900 | 2477108750 | 29950 | 29900 | 29950 | 29850 | 307 |
| 416 | 20241202 | 113800 | 2467926250 | 29900 | 29850 | 29900 | 29850 | 239 |
| 417 | 20241202 | 113700 | 2460785250 | 29850 | 29900 | 29900 | 29850 | 153 |
| 418 | 20241202 | 113600 | 2456210750 | 29900 | 29900 | 29900 | 29850 | 282 |
| 419 | 20241202 | 113500 | 2447782100 | 29900 | 29900 | 29900 | 29850 | 78 |
| 420 | 20241202 | 113400 | 2445450200 | 29900 | 29900 | 29900 | 29800 | 877 |
| 421 | 20241202 | 113300 | 2419253650 | 29950 | 29950 | 30000 | 29900 | 269 |
| 422 | 20241202 | 113200 | 2411195050 | 29950 | 29950 | 30000 | 29950 | 587 |
| 423 | 20241202 | 113100 | 2393610650 | 29950 | 30000 | 30000 | 29950 | 300 |
| 424 | 20241202 | 113000 | 2384621850 | 30000 | 30000 | 30000 | 30000 | 102 |
| 425 | 20241202 | 112900 | 2381561850 | 30000 | 29950 | 30000 | 29950 | 233 |
| 426 | 20241202 | 112800 | 2374572250 | 30000 | 30000 | 30000 | 29950 | 217 |
| 427 | 20241202 | 112700 | 2368067000 | 29950 | 30000 | 30000 | 29950 | 165 |
| 428 | 20241202 | 112600 | 2363117250 | 30000 | 30000 | 30000 | 29950 | 167 |
| 429 | 20241202 | 112500 | 2358107600 | 30000 | 29900 | 30000 | 29900 | 94 |
| 430 | 20241202 | 112400 | 2355288850 | 29950 | 30000 | 30000 | 29900 | 244 |
| 431 | 20241202 | 112300 | 2347975950 | 30000 | 30000 | 30000 | 29900 | 181 |
| 432 | 20241202 | 112200 | 2342549450 | 30000 | 30000 | 30000 | 29950 | 672 |
| 433 | 20241202 | 112100 | 2322420600 | 30000 | 30050 | 30050 | 30000 | 76 |
| 434 | 20241202 | 112000 | 2320137000 | 30050 | 30000 | 30050 | 29950 | 342 |
| 435 | 20241202 | 111900 | 2309870500 | 30050 | 30000 | 30050 | 30000 | 29 |
| 436 | 20241202 | 111800 | 2308999750 | 30000 | 30000 | 30050 | 29950 | 221 |
| 437 | 20241202 | 111700 | 2302363100 | 29950 | 30000 | 30050 | 29950 | 196 |
| 438 | 20241202 | 111600 | 2296482000 | 30100 | 30100 | 30100 | 30000 | 167 |
| 439 | 20241202 | 111500 | 2291463800 | 30100 | 30000 | 30100 | 30000 | 172 |
| 440 | 20241202 | 111400 | 2286295500 | 30050 | 30100 | 30100 | 30000 | 247 |
| 441 | 20241202 | 111300 | 2278871400 | 30000 | 30100 | 30100 | 30000 | 78 |
| 442 | 20241202 | 111200 | 2276524300 | 30100 | 30050 | 30100 | 29950 | 92 |
| 443 | 20241202 | 111100 | 2273759900 | 30000 | 29950 | 30050 | 29950 | 796 |
| 444 | 20241202 | 111000 | 2249893000 | 30000 | 29950 | 30050 | 29950 | 44 |
| 445 | 20241202 | 110900 | 2248573400 | 30000 | 30050 | 30050 | 30000 | 331 |
| 446 | 20241202 | 110800 | 2238638250 | 29950 | 30000 | 30050 | 29950 | 386 |
| 447 | 20241202 | 110700 | 2227058400 | 30000 | 29900 | 30000 | 29900 | 220 |
| 448 | 20241202 | 110600 | 2220469300 | 29950 | 30000 | 30000 | 29950 | 152 |
| 449 | 20241202 | 110500 | 2215911050 | 29850 | 29900 | 30050 | 29850 | 188 |
| 450 | 20241202 | 110400 | 2210278700 | 29900 | 29950 | 29950 | 29850 | 138 |
| 451 | 20241202 | 110300 | 2206151000 | 29950 | 29950 | 29950 | 29950 | 217 |
| 452 | 20241202 | 110200 | 2199651850 | 30000 | 29950 | 30050 | 29850 | 318 |
| 453 | 20241202 | 110100 | 2190122950 | 29950 | 30000 | 30000 | 29850 | 797 |
| 454 | 20241202 | 110000 | 2166295600 | 30000 | 29950 | 30050 | 29950 | 86 |
| 455 | 20241202 | 105900 | 2163714000 | 30050 | 30000 | 30050 | 29950 | 291 |
| 456 | 20241202 | 105800 | 2154982950 | 29950 | 29900 | 29950 | 29900 | 116 |
| 457 | 20241202 | 105700 | 2151508850 | 29900 | 29950 | 29950 | 29900 | 149 |
| 458 | 20241202 | 105600 | 2147047000 | 29950 | 29950 | 29950 | 29900 | 266 |
| 459 | 20241202 | 105500 | 2139080500 | 29950 | 29900 | 29950 | 29900 | 89 |
| 460 | 20241202 | 105400 | 2136415500 | 29950 | 29950 | 29950 | 29900 | 186 |
| 461 | 20241202 | 105300 | 2130844950 | 29950 | 29950 | 30000 | 29900 | 435 |
| 462 | 20241202 | 105200 | 2117818100 | 29950 | 29950 | 29950 | 29900 | 25 |
| 463 | 20241202 | 105100 | 2117069500 | 29950 | 30000 | 30050 | 29950 | 180 |
| 464 | 20241202 | 105000 | 2111673550 | 29900 | 29950 | 30050 | 29900 | 408 |
| 465 | 20241202 | 104900 | 2099440750 | 29950 | 29950 | 30000 | 29950 | 139 |
| 466 | 20241202 | 104800 | 2095274000 | 29950 | 29950 | 30050 | 29950 | 121 |
| 467 | 20241202 | 104700 | 2091645700 | 30050 | 29950 | 30050 | 29950 | 234 |
| 468 | 20241202 | 104600 | 2084617000 | 30000 | 30000 | 30000 | 29950 | 231 |
| 469 | 20241202 | 104500 | 2077687850 | 30000 | 30000 | 30050 | 29950 | 1069 |
| 470 | 20241202 | 104400 | 2045618100 | 29950 | 30000 | 30050 | 29950 | 380 |
| 471 | 20241202 | 104300 | 2034216700 | 30000 | 30000 | 30000 | 29950 | 462 |
| 472 | 20241202 | 104200 | 2020357050 | 30000 | 30000 | 30000 | 29950 | 174 |
| 473 | 20241202 | 104100 | 2015142400 | 30000 | 29950 | 30000 | 29950 | 376 |
| 474 | 20241202 | 104000 | 2003864150 | 30000 | 29950 | 30000 | 29950 | 65 |
| 475 | 20241202 | 103900 | 2001914750 | 30000 | 30000 | 30000 | 29950 | 91 |
| 476 | 20241202 | 103800 | 1999184900 | 30000 | 30000 | 30000 | 29950 | 247 |
| 477 | 20241202 | 103700 | 1991775700 | 30000 | 29950 | 30000 | 29950 | 269 |
| 478 | 20241202 | 103600 | 1983706400 | 30000 | 30000 | 30000 | 29950 | 33 |
| 479 | 20241202 | 103500 | 1982716600 | 30000 | 29900 | 30000 | 29900 | 309 |
| 480 | 20241202 | 103400 | 1973449500 | 29850 | 30000 | 30000 | 29850 | 322 |
| 481 | 20241202 | 103300 | 1963806150 | 29950 | 29950 | 30000 | 29900 | 264 |
| 482 | 20241202 | 103200 | 1955897850 | 29950 | 29900 | 29950 | 29900 | 352 |
| 483 | 20241202 | 103100 | 1945368400 | 29900 | 29800 | 29900 | 29800 | 250 |
| 484 | 20241202 | 103000 | 1937909900 | 29800 | 29850 | 29850 | 29800 | 569 |
| 485 | 20241202 | 102900 | 1920925500 | 29850 | 29750 | 29850 | 29750 | 471 |
| 486 | 20241202 | 102800 | 1906888300 | 29750 | 29850 | 29850 | 29750 | 112 |
| 487 | 20241202 | 102700 | 1903548550 | 29850 | 29750 | 29850 | 29750 | 341 |
| 488 | 20241202 | 102600 | 1893399100 | 29750 | 29800 | 29850 | 29750 | 485 |
| 489 | 20241202 | 102500 | 1878949350 | 29800 | 29800 | 29850 | 29800 | 201 |
| 490 | 20241202 | 102400 | 1872955700 | 29850 | 29800 | 29850 | 29800 | 289 |
| 491 | 20241202 | 102300 | 1864341150 | 29800 | 29850 | 29850 | 29800 | 568 |
| 492 | 20241202 | 102200 | 1847389650 | 29800 | 29850 | 29850 | 29800 | 456 |
| 493 | 20241202 | 102100 | 1833778250 | 29900 | 29850 | 29900 | 29850 | 358 |
| 494 | 20241202 | 102000 | 1823075600 | 29900 | 29900 | 30000 | 29900 | 399 |
| 495 | 20241202 | 101900 | 1811131800 | 29950 | 29950 | 30000 | 29900 | 97 |
| 496 | 20241202 | 101800 | 1808225400 | 29950 | 29950 | 30000 | 29900 | 115 |
| 497 | 20241202 | 101700 | 1804784850 | 29950 | 29950 | 30000 | 29900 | 365 |
| 498 | 20241202 | 101600 | 1793855450 | 29950 | 29850 | 30000 | 29850 | 99 |
| 499 | 20241202 | 101500 | 1790886300 | 29850 | 29900 | 30000 | 29850 | 74 |
| 500 | 20241202 | 101400 | 1788669750 | 29950 | 29950 | 30000 | 29850 | 297 |
| 501 | 20241202 | 101300 | 1779770200 | 29900 | 30000 | 30000 | 29900 | 100 |
| 502 | 20241202 | 101200 | 1776776350 | 30000 | 29950 | 30000 | 29900 | 232 |
| 503 | 20241202 | 101100 | 1769830050 | 29950 | 29950 | 30000 | 29950 | 459 |
| 504 | 20241202 | 101000 | 1756072450 | 30000 | 29950 | 30000 | 29950 | 154 |
| 505 | 20241202 | 100900 | 1751452850 | 30000 | 30000 | 30000 | 29950 | 13 |
| 506 | 20241202 | 100800 | 1751063200 | 30000 | 29950 | 30000 | 29900 | 283 |
| 507 | 20241202 | 100700 | 1742575450 | 29950 | 29950 | 30000 | 29900 | 193 |
| 508 | 20241202 | 100600 | 1736792850 | 29950 | 30050 | 30050 | 29950 | 66 |
| 509 | 20241202 | 100500 | 1734813750 | 30050 | 29900 | 30050 | 29850 | 410 |
| 510 | 20241202 | 100400 | 1722541500 | 29900 | 29950 | 30000 | 29850 | 1026 |
| 511 | 20241202 | 100300 | 1691811550 | 29950 | 30050 | 30050 | 29850 | 3288 |
| 512 | 20241202 | 100200 | 1593324100 | 30000 | 30050 | 30050 | 30000 | 227 |
| 513 | 20241202 | 100100 | 1586503900 | 30050 | 30050 | 30050 | 30000 | 146 |
| 514 | 20241202 | 100000 | 1582116950 | 30050 | 30050 | 30050 | 30000 | 83 |
| 515 | 20241202 | 095900 | 1579623500 | 30050 | 30050 | 30100 | 30000 | 357 |
| 516 | 20241202 | 095800 | 1568889800 | 30100 | 30100 | 30100 | 29950 | 352 |
| 517 | 20241202 | 095700 | 1558310200 | 30050 | 30050 | 30050 | 30000 | 59 |
| 518 | 20241202 | 095600 | 1556537600 | 30050 | 30000 | 30100 | 30000 | 147 |
| 519 | 20241202 | 095500 | 1552121100 | 30050 | 29950 | 30050 | 29950 | 93 |
| 520 | 20241202 | 095400 | 1549331700 | 30000 | 30050 | 30050 | 29950 | 240 |
| 521 | 20241202 | 095300 | 1542128350 | 29950 | 29900 | 30050 | 29900 | 186 |
| 522 | 20241202 | 095200 | 1536556350 | 29950 | 30050 | 30050 | 29950 | 499 |
| 523 | 20241202 | 095100 | 1521607350 | 30050 | 30050 | 30050 | 30000 | 240 |
| 524 | 20241202 | 095000 | 1514404750 | 30050 | 30000 | 30050 | 30000 | 591 |
| 525 | 20241202 | 094900 | 1496669950 | 30000 | 30050 | 30050 | 30000 | 172 |
| 526 | 20241202 | 094800 | 1491501850 | 30050 | 30050 | 30100 | 30000 | 362 |
| 527 | 20241202 | 094700 | 1480626150 | 30050 | 30050 | 30100 | 30000 | 121 |
| 528 | 20241202 | 094600 | 1476989050 | 30050 | 30100 | 30100 | 30000 | 60 |
| 529 | 20241202 | 094500 | 1475184850 | 30100 | 30050 | 30100 | 29950 | 176 |
| 530 | 20241202 | 094400 | 1469892700 | 30050 | 30000 | 30050 | 29950 | 412 |
| 531 | 20241202 | 094300 | 1457532600 | 30000 | 30100 | 30100 | 30000 | 308 |
| 532 | 20241202 | 094200 | 1448273500 | 30050 | 30050 | 30100 | 29900 | 2307 |
| 533 | 20241202 | 094100 | 1379193750 | 30100 | 30100 | 30150 | 30050 | 307 |
| 534 | 20241202 | 094000 | 1369953450 | 30050 | 30150 | 30150 | 30050 | 233 |
| 535 | 20241202 | 093900 | 1362939200 | 30100 | 30100 | 30150 | 30100 | 538 |
| 536 | 20241202 | 093800 | 1346745200 | 30050 | 30050 | 30100 | 30050 | 296 |
| 537 | 20241202 | 093700 | 1337843750 | 30100 | 30100 | 30100 | 30000 | 400 |
| 538 | 20241202 | 093600 | 1325821500 | 30100 | 30100 | 30100 | 30050 | 302 |
| 539 | 20241202 | 093500 | 1316733300 | 30050 | 30000 | 30050 | 29950 | 2764 |
| 540 | 20241202 | 093400 | 1233806350 | 30000 | 29950 | 30000 | 29950 | 723 |
| 541 | 20241202 | 093300 | 1212135000 | 29950 | 29950 | 30000 | 29900 | 1879 |
| 542 | 20241202 | 093200 | 1155878900 | 29950 | 30000 | 30000 | 29900 | 89 |
| 543 | 20241202 | 093100 | 1153209700 | 29950 | 29950 | 30000 | 29950 | 549 |
| 544 | 20241202 | 093000 | 1136766450 | 29950 | 29850 | 30000 | 29850 | 1804 |
| 545 | 20241202 | 092900 | 1082807400 | 29850 | 29850 | 29850 | 29800 | 1348 |
| 546 | 20241202 | 092800 | 1042569750 | 29850 | 29850 | 29850 | 29850 | 2522 |
| 547 | 20241202 | 092700 | 967288050 | 29850 | 29750 | 29850 | 29750 | 1322 |
| 548 | 20241202 | 092600 | 927894200 | 29750 | 29750 | 29800 | 29750 | 268 |
| 549 | 20241202 | 092500 | 919918300 | 29800 | 29800 | 29800 | 29750 | 1174 |
| 550 | 20241202 | 092400 | 884966250 | 29750 | 29750 | 29800 | 29700 | 437 |
| 551 | 20241202 | 092300 | 871966250 | 29750 | 29700 | 29750 | 29650 | 890 |
| 552 | 20241202 | 092200 | 845568750 | 29700 | 29800 | 29800 | 29700 | 709 |
| 553 | 20241202 | 092100 | 824505850 | 29750 | 29700 | 29800 | 29700 | 120 |
| 554 | 20241202 | 092000 | 820941500 | 29700 | 29650 | 29800 | 29650 | 529 |
| 555 | 20241202 | 091900 | 805213550 | 29650 | 29700 | 29800 | 29650 | 364 |
| 556 | 20241202 | 091800 | 794408650 | 29700 | 29750 | 29750 | 29700 | 153 |
| 557 | 20241202 | 091700 | 789857300 | 29750 | 29800 | 29800 | 29750 | 14 |
| 558 | 20241202 | 091600 | 789440250 | 29800 | 29800 | 29850 | 29700 | 425 |
| 559 | 20241202 | 091500 | 776775500 | 29800 | 29700 | 29800 | 29650 | 942 |
| 560 | 20241202 | 091400 | 748776450 | 29750 | 29750 | 29750 | 29650 | 1585 |
| 561 | 20241202 | 091300 | 701731800 | 29750 | 29750 | 29750 | 29750 | 320 |
| 562 | 20241202 | 091200 | 692211800 | 29750 | 29800 | 29800 | 29750 | 912 |
| 563 | 20241202 | 091100 | 665058950 | 29800 | 29850 | 29850 | 29800 | 336 |
| 564 | 20241202 | 091000 | 655045250 | 29850 | 29850 | 29950 | 29800 | 313 |
| 565 | 20241202 | 090900 | 645703300 | 29850 | 29850 | 29950 | 29850 | 1241 |
| 566 | 20241202 | 090800 | 608615250 | 29850 | 29900 | 29950 | 29850 | 569 |
| 567 | 20241202 | 090700 | 591603400 | 29900 | 29900 | 29950 | 29850 | 1757 |
| 568 | 20241202 | 090600 | 539075900 | 29900 | 30000 | 30000 | 29900 | 1539 |
| 569 | 20241202 | 090500 | 493051300 | 29950 | 29900 | 30000 | 29900 | 1537 |
| 570 | 20241202 | 090400 | 447036250 | 30150 | 30100 | 30250 | 29900 | 3101 |
| 571 | 20241202 | 090300 | 353924600 | 30150 | 30250 | 30250 | 30050 | 1778 |
| 572 | 20241202 | 090200 | 300321750 | 30250 | 30350 | 30400 | 30200 | 2510 |
| 573 | 20241202 | 090100 | 224317600 | 30400 | 30300 | 30450 | 30250 | 2712 |
| 574 | 20241202 | 090000 | 141980800 | 30250 | 30150 | 30300 | 30050 | 4706 |