31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 3 | 20241203 | 183200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20241203 | 183100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20241203 | 183000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20241203 | 182900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20241203 | 182800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20241203 | 182700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20241203 | 182600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20241203 | 182500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20241203 | 182400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20241203 | 182300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20241203 | 182200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20241203 | 182100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20241203 | 182000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20241203 | 181900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20241203 | 181800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20241203 | 181700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20241203 | 181600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20241203 | 181500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20241203 | 181400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20241203 | 181300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20241203 | 181200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20241203 | 181100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20241203 | 181000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20241203 | 180900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20241203 | 180800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20241203 | 180700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20241203 | 180600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20241203 | 180500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20241203 | 180400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20241203 | 180300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 33 | 20241203 | 180200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20241203 | 180100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20241203 | 180000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20241203 | 175900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20241203 | 175800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20241203 | 175700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20241203 | 175600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20241203 | 175500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20241203 | 175400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20241203 | 175300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20241203 | 175200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20241203 | 175100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20241203 | 175000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20241203 | 174900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20241203 | 174800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20241203 | 174700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20241203 | 174600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20241203 | 174500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20241203 | 174400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20241203 | 174300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20241203 | 174200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20241203 | 174100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20241203 | 174000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20241203 | 173900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20241203 | 173800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20241203 | 173700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20241203 | 173600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20241203 | 173500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20241203 | 173400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20241203 | 173300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 63 | 20241203 | 173200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20241203 | 173100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20241203 | 173000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20241203 | 172900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20241203 | 172800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20241203 | 172700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20241203 | 172600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20241203 | 172500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20241203 | 172400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20241203 | 172300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20241203 | 172200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20241203 | 172100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20241203 | 172000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20241203 | 171900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20241203 | 171800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20241203 | 171700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20241203 | 171600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20241203 | 171500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20241203 | 171400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20241203 | 171300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20241203 | 171200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20241203 | 171100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20241203 | 171000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20241203 | 170900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20241203 | 170800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20241203 | 170700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20241203 | 170600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20241203 | 170500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20241203 | 170400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20241203 | 170300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 93 | 20241203 | 170200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20241203 | 170100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20241203 | 170000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20241203 | 165900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20241203 | 165800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20241203 | 165700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20241203 | 165600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20241203 | 165500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20241203 | 165400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20241203 | 165300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20241203 | 165200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20241203 | 165100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20241203 | 165000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20241203 | 164900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20241203 | 164800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20241203 | 164700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20241203 | 164600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20241203 | 164500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20241203 | 164400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20241203 | 164300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20241203 | 164200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20241203 | 164100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20241203 | 164000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20241203 | 163900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20241203 | 163800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20241203 | 163700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20241203 | 163600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20241203 | 163500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20241203 | 163400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20241203 | 163300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 123 | 20241203 | 163200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20241203 | 163100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20241203 | 163000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20241203 | 162900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20241203 | 162800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20241203 | 162700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20241203 | 162600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20241203 | 162500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20241203 | 162400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20241203 | 162300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20241203 | 162200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20241203 | 162100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20241203 | 162000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20241203 | 161900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20241203 | 161800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20241203 | 161700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20241203 | 161600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20241203 | 161500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20241203 | 161400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20241203 | 161300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20241203 | 161200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20241203 | 161100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20241203 | 161000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20241203 | 160900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20241203 | 160800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20241203 | 160700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20241203 | 160600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20241203 | 160500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20241203 | 160400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20241203 | 160300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 153 | 20241203 | 160200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20241203 | 160100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20241203 | 160000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20241203 | 155900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20241203 | 155800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20241203 | 155700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20241203 | 155600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20241203 | 155500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20241203 | 155400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20241203 | 155300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20241203 | 155200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20241203 | 155100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20241203 | 155000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20241203 | 154900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20241203 | 154800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20241203 | 154700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20241203 | 154600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20241203 | 154500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20241203 | 154400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20241203 | 154300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20241203 | 154200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20241203 | 154100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20241203 | 154000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20241203 | 153900 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20241203 | 153800 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20241203 | 153700 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20241203 | 153600 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20241203 | 153500 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20241203 | 153400 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20241203 | 153300 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 183 | 20241203 | 153200 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20241203 | 153100 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20241203 | 153000 | 9682887600 | 32850 | 32850 | 32850 | 32850 | 10745 |
| 186 | 20241203 | 152900 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20241203 | 152800 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20241203 | 152700 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20241203 | 152600 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20241203 | 152500 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20241203 | 152400 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20241203 | 152300 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20241203 | 152200 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20241203 | 152100 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20241203 | 152000 | 9329914350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20241203 | 151900 | 9329914350 | 32350 | 32200 | 32400 | 32200 | 8373 |
| 197 | 20241203 | 151800 | 9059441550 | 32300 | 32200 | 32300 | 32150 | 1296 |
| 198 | 20241203 | 151700 | 9017685200 | 32150 | 32250 | 32250 | 32150 | 1743 |
| 199 | 20241203 | 151600 | 8961554400 | 32200 | 32300 | 32350 | 32200 | 2477 |
| 200 | 20241203 | 151500 | 8881602150 | 32250 | 32300 | 32350 | 32250 | 1965 |
| 201 | 20241203 | 151400 | 8818128100 | 32300 | 32300 | 32300 | 32250 | 1432 |
| 202 | 20241203 | 151300 | 8771880500 | 32250 | 32250 | 32300 | 32200 | 3227 |
| 203 | 20241203 | 151200 | 8667801800 | 32250 | 32250 | 32250 | 32200 | 1271 |
| 204 | 20241203 | 151100 | 8626819850 | 32250 | 32200 | 32250 | 32150 | 1258 |
| 205 | 20241203 | 151000 | 8586316450 | 32200 | 32200 | 32200 | 32150 | 823 |
| 206 | 20241203 | 150900 | 8559827800 | 32150 | 32200 | 32200 | 32150 | 404 |
| 207 | 20241203 | 150800 | 8546822100 | 32150 | 32200 | 32250 | 32150 | 710 |
| 208 | 20241203 | 150700 | 8523961250 | 32200 | 32200 | 32250 | 32150 | 3026 |
| 209 | 20241203 | 150600 | 8426519900 | 32200 | 32200 | 32200 | 32150 | 814 |
| 210 | 20241203 | 150500 | 8400311750 | 32200 | 32150 | 32200 | 32100 | 672 |
| 211 | 20241203 | 150400 | 8378693550 | 32150 | 32100 | 32150 | 32100 | 1184 |
| 212 | 20241203 | 150300 | 8340633100 | 32150 | 32150 | 32150 | 32100 | 216 |
| 213 | 20241203 | 150200 | 8333691050 | 32150 | 32150 | 32150 | 32100 | 276 |
| 214 | 20241203 | 150100 | 8324818850 | 32150 | 32150 | 32150 | 32100 | 260 |
| 215 | 20241203 | 150000 | 8316465800 | 32100 | 32150 | 32150 | 32100 | 334 |
| 216 | 20241203 | 145900 | 8305736700 | 32150 | 32050 | 32150 | 32050 | 1403 |
| 217 | 20241203 | 145800 | 8260707500 | 32050 | 32050 | 32100 | 32050 | 508 |
| 218 | 20241203 | 145700 | 8244417650 | 32050 | 32050 | 32100 | 32050 | 272 |
| 219 | 20241203 | 145600 | 8235698200 | 32050 | 32050 | 32100 | 32050 | 344 |
| 220 | 20241203 | 145500 | 8224665650 | 32050 | 32050 | 32100 | 32050 | 192 |
| 221 | 20241203 | 145400 | 8218511850 | 32050 | 32050 | 32100 | 32000 | 1256 |
| 222 | 20241203 | 145300 | 8178256450 | 32100 | 32050 | 32100 | 32050 | 364 |
| 223 | 20241203 | 145200 | 8166589950 | 32050 | 32000 | 32100 | 32000 | 904 |
| 224 | 20241203 | 145100 | 8137608400 | 32000 | 32050 | 32100 | 32000 | 377 |
| 225 | 20241203 | 145000 | 8125529850 | 32100 | 32000 | 32100 | 32000 | 335 |
| 226 | 20241203 | 144900 | 8114800450 | 32000 | 32100 | 32100 | 32000 | 3798 |
| 227 | 20241203 | 144800 | 7993080900 | 32050 | 32150 | 32150 | 32050 | 286 |
| 228 | 20241203 | 144700 | 7983906750 | 32050 | 32150 | 32150 | 32050 | 915 |
| 229 | 20241203 | 144600 | 7954537600 | 32150 | 32100 | 32150 | 32050 | 486 |
| 230 | 20241203 | 144500 | 7938938450 | 32050 | 32100 | 32100 | 32050 | 399 |
| 231 | 20241203 | 144400 | 7926131900 | 32050 | 32100 | 32100 | 32050 | 531 |
| 232 | 20241203 | 144300 | 7909088600 | 32100 | 32050 | 32150 | 32050 | 1547 |
| 233 | 20241203 | 144200 | 7859432200 | 32100 | 32100 | 32100 | 32050 | 664 |
| 234 | 20241203 | 144100 | 7838119800 | 32100 | 32100 | 32100 | 32050 | 414 |
| 235 | 20241203 | 144000 | 7824831800 | 32100 | 32100 | 32100 | 32050 | 364 |
| 236 | 20241203 | 143900 | 7813148550 | 32100 | 32100 | 32100 | 32050 | 438 |
| 237 | 20241203 | 143800 | 7799093950 | 32050 | 32100 | 32100 | 32050 | 257 |
| 238 | 20241203 | 143700 | 7790845050 | 32050 | 32100 | 32100 | 32050 | 246 |
| 239 | 20241203 | 143600 | 7782949500 | 32100 | 32100 | 32100 | 32050 | 234 |
| 240 | 20241203 | 143500 | 7775438900 | 32050 | 32100 | 32100 | 32050 | 311 |
| 241 | 20241203 | 143400 | 7765459300 | 32100 | 32100 | 32100 | 32050 | 213 |
| 242 | 20241203 | 143300 | 7758622650 | 32100 | 32100 | 32100 | 32050 | 403 |
| 243 | 20241203 | 143200 | 7745702900 | 32050 | 32100 | 32100 | 32050 | 109 |
| 244 | 20241203 | 143100 | 7742204350 | 32100 | 32050 | 32100 | 32000 | 349 |
| 245 | 20241203 | 143000 | 7731010950 | 32050 | 32100 | 32100 | 32000 | 178 |
| 246 | 20241203 | 142900 | 7725308450 | 32000 | 32050 | 32100 | 32000 | 580 |
| 247 | 20241203 | 142800 | 7706708350 | 32100 | 32050 | 32150 | 32000 | 1072 |
| 248 | 20241203 | 142700 | 7672336150 | 32100 | 32100 | 32150 | 32050 | 388 |
| 249 | 20241203 | 142600 | 7659889300 | 32100 | 32100 | 32150 | 32050 | 619 |
| 250 | 20241203 | 142500 | 7640020050 | 32050 | 32100 | 32150 | 32050 | 269 |
| 251 | 20241203 | 142400 | 7631381950 | 32050 | 32100 | 32150 | 32050 | 1353 |
| 252 | 20241203 | 142300 | 7587952600 | 32150 | 32150 | 32150 | 32050 | 219 |
| 253 | 20241203 | 142200 | 7580918400 | 32150 | 32100 | 32150 | 32050 | 1032 |
| 254 | 20241203 | 142100 | 7547791550 | 32100 | 32100 | 32100 | 32050 | 338 |
| 255 | 20241203 | 142000 | 7536946250 | 32100 | 32050 | 32100 | 32050 | 133 |
| 256 | 20241203 | 141900 | 7532677900 | 32100 | 32050 | 32100 | 32000 | 322 |
| 257 | 20241203 | 141800 | 7522345500 | 32100 | 32000 | 32100 | 32000 | 496 |
| 258 | 20241203 | 141700 | 7506443950 | 32100 | 32000 | 32100 | 32000 | 822 |
| 259 | 20241203 | 141600 | 7480126500 | 32000 | 32050 | 32050 | 32000 | 224 |
| 260 | 20241203 | 141500 | 7472948300 | 32000 | 32000 | 32050 | 32000 | 193 |
| 261 | 20241203 | 141400 | 7466764150 | 32050 | 32050 | 32050 | 32000 | 481 |
| 262 | 20241203 | 141300 | 7451350500 | 32000 | 32050 | 32050 | 32000 | 274 |
| 263 | 20241203 | 141200 | 7442578000 | 32000 | 32050 | 32050 | 32000 | 419 |
| 264 | 20241203 | 141100 | 7429153050 | 32000 | 32000 | 32050 | 32000 | 115 |
| 265 | 20241203 | 141000 | 7425469900 | 32000 | 32000 | 32050 | 31950 | 1896 |
| 266 | 20241203 | 140900 | 7364795900 | 32000 | 32000 | 32000 | 31950 | 1153 |
| 267 | 20241203 | 140800 | 7327904000 | 31950 | 32000 | 32000 | 31950 | 488 |
| 268 | 20241203 | 140700 | 7312289600 | 32000 | 31950 | 32000 | 31950 | 341 |
| 269 | 20241203 | 140600 | 7301381600 | 32000 | 32000 | 32000 | 31950 | 423 |
| 270 | 20241203 | 140500 | 7287851750 | 32000 | 32000 | 32000 | 31950 | 354 |
| 271 | 20241203 | 140400 | 7276525850 | 32000 | 31950 | 32000 | 31950 | 238 |
| 272 | 20241203 | 140300 | 7268912150 | 31950 | 32000 | 32000 | 31950 | 193 |
| 273 | 20241203 | 140200 | 7262739850 | 31950 | 31950 | 32000 | 31900 | 591 |
| 274 | 20241203 | 140100 | 7243847700 | 31950 | 31950 | 31950 | 31900 | 450 |
| 275 | 20241203 | 140000 | 7229471700 | 31950 | 31950 | 31950 | 31900 | 366 |
| 276 | 20241203 | 135900 | 7217779350 | 31900 | 31950 | 31950 | 31900 | 123 |
| 277 | 20241203 | 135800 | 7213850850 | 31900 | 31950 | 31950 | 31900 | 196 |
| 278 | 20241203 | 135700 | 7207589350 | 31900 | 31950 | 31950 | 31900 | 95 |
| 279 | 20241203 | 135600 | 7204555100 | 31950 | 31950 | 31950 | 31900 | 293 |
| 280 | 20241203 | 135500 | 7195200250 | 31900 | 31900 | 31950 | 31900 | 417 |
| 281 | 20241203 | 135400 | 7181893850 | 31950 | 31950 | 31950 | 31900 | 163 |
| 282 | 20241203 | 135300 | 7176689400 | 31900 | 31950 | 31950 | 31850 | 1461 |
| 283 | 20241203 | 135200 | 7130077750 | 31900 | 31900 | 31950 | 31900 | 403 |
| 284 | 20241203 | 135100 | 7117213650 | 31950 | 31950 | 31950 | 31900 | 280 |
| 285 | 20241203 | 135000 | 7108269400 | 31950 | 31900 | 31950 | 31850 | 1219 |
| 286 | 20241203 | 134900 | 7069369750 | 31850 | 31850 | 31900 | 31850 | 765 |
| 287 | 20241203 | 134800 | 7044970350 | 31900 | 31850 | 31900 | 31800 | 1401 |
| 288 | 20241203 | 134700 | 7000345100 | 31800 | 31850 | 31850 | 31800 | 257 |
| 289 | 20241203 | 134600 | 6992160600 | 31850 | 31850 | 31850 | 31800 | 191 |
| 290 | 20241203 | 134500 | 6986078050 | 31850 | 31850 | 31850 | 31800 | 127 |
| 291 | 20241203 | 134400 | 6982033650 | 31850 | 31850 | 31850 | 31800 | 94 |
| 292 | 20241203 | 134300 | 6979040500 | 31850 | 31850 | 31850 | 31800 | 170 |
| 293 | 20241203 | 134200 | 6973626550 | 31850 | 31800 | 31850 | 31800 | 110 |
| 294 | 20241203 | 134100 | 6970123600 | 31800 | 31850 | 31850 | 31800 | 157 |
| 295 | 20241203 | 134000 | 6965126350 | 31850 | 31800 | 31850 | 31800 | 293 |
| 296 | 20241203 | 133900 | 6955808850 | 31800 | 31800 | 31800 | 31800 | 183 |
| 297 | 20241203 | 133800 | 6949989450 | 31800 | 31850 | 31850 | 31800 | 463 |
| 298 | 20241203 | 133700 | 6935244850 | 31850 | 31850 | 31850 | 31850 | 739 |
| 299 | 20241203 | 133600 | 6911707700 | 31850 | 31900 | 31900 | 31850 | 488 |
| 300 | 20241203 | 133500 | 6896163150 | 31900 | 31850 | 31900 | 31850 | 378 |
| 301 | 20241203 | 133400 | 6884113750 | 31900 | 31900 | 31900 | 31850 | 237 |
| 302 | 20241203 | 133300 | 6876565000 | 31850 | 31850 | 31850 | 31850 | 52 |
| 303 | 20241203 | 133200 | 6874908800 | 31850 | 31900 | 31900 | 31850 | 1537 |
| 304 | 20241203 | 133100 | 6825950350 | 31850 | 31850 | 31900 | 31850 | 133 |
| 305 | 20241203 | 133000 | 6821708900 | 31850 | 31850 | 31900 | 31850 | 115 |
| 306 | 20241203 | 132900 | 6818041500 | 31850 | 31900 | 31900 | 31850 | 626 |
| 307 | 20241203 | 132800 | 6798101350 | 31900 | 31900 | 31900 | 31850 | 102 |
| 308 | 20241203 | 132700 | 6794850700 | 31850 | 31850 | 31900 | 31850 | 1278 |
| 309 | 20241203 | 132600 | 6754143750 | 31850 | 31900 | 31900 | 31850 | 80 |
| 310 | 20241203 | 132500 | 6751592200 | 31850 | 31900 | 31900 | 31850 | 159 |
| 311 | 20241203 | 132400 | 6746521900 | 31900 | 31850 | 31900 | 31800 | 2922 |
| 312 | 20241203 | 132300 | 6653461400 | 31850 | 31900 | 31900 | 31850 | 5 |
| 313 | 20241203 | 132200 | 6653302100 | 31900 | 31850 | 31900 | 31800 | 1296 |
| 314 | 20241203 | 132100 | 6612028450 | 31900 | 31850 | 31900 | 31850 | 130 |
| 315 | 20241203 | 132000 | 6607884000 | 31900 | 31850 | 31900 | 31850 | 144 |
| 316 | 20241203 | 131900 | 6603290850 | 31850 | 31850 | 31900 | 31850 | 1069 |
| 317 | 20241203 | 131800 | 6569230750 | 31850 | 31800 | 31850 | 31800 | 351 |
| 318 | 20241203 | 131700 | 6558055550 | 31850 | 31850 | 31850 | 31800 | 272 |
| 319 | 20241203 | 131600 | 6549400800 | 31850 | 31800 | 31850 | 31750 | 1546 |
| 320 | 20241203 | 131500 | 6500227800 | 31750 | 31800 | 31800 | 31750 | 267 |
| 321 | 20241203 | 131400 | 6491738300 | 31750 | 31800 | 31800 | 31750 | 191 |
| 322 | 20241203 | 131300 | 6485665550 | 31800 | 31800 | 31800 | 31750 | 170 |
| 323 | 20241203 | 131200 | 6480260550 | 31750 | 31800 | 31800 | 31750 | 215 |
| 324 | 20241203 | 131100 | 6473430000 | 31800 | 31800 | 31800 | 31750 | 1128 |
| 325 | 20241203 | 131000 | 6437564400 | 31800 | 31800 | 31800 | 31750 | 890 |
| 326 | 20241203 | 130900 | 6409267700 | 31800 | 31800 | 31800 | 31750 | 78 |
| 327 | 20241203 | 130800 | 6406787500 | 31800 | 31800 | 31800 | 31750 | 195 |
| 328 | 20241203 | 130700 | 6400588150 | 31800 | 31750 | 31800 | 31700 | 976 |
| 329 | 20241203 | 130600 | 6369594400 | 31750 | 31700 | 31750 | 31700 | 155 |
| 330 | 20241203 | 130500 | 6364673950 | 31750 | 31750 | 31750 | 31700 | 72 |
| 331 | 20241203 | 130400 | 6362389450 | 31750 | 31750 | 31750 | 31700 | 26 |
| 332 | 20241203 | 130300 | 6361564550 | 31700 | 31750 | 31750 | 31700 | 820 |
| 333 | 20241203 | 130200 | 6335546250 | 31750 | 31750 | 31750 | 31700 | 98 |
| 334 | 20241203 | 130100 | 6332436950 | 31750 | 31750 | 31750 | 31700 | 32 |
| 335 | 20241203 | 130000 | 6331421850 | 31750 | 31750 | 31750 | 31700 | 244 |
| 336 | 20241203 | 125900 | 6323685300 | 31800 | 31800 | 31800 | 31700 | 253 |
| 337 | 20241203 | 125800 | 6315653100 | 31700 | 31800 | 31800 | 31700 | 676 |
| 338 | 20241203 | 125700 | 6294184500 | 31800 | 31750 | 31800 | 31750 | 327 |
| 339 | 20241203 | 125600 | 6283802200 | 31750 | 31750 | 31800 | 31750 | 480 |
| 340 | 20241203 | 125500 | 6268560050 | 31800 | 31750 | 31800 | 31750 | 192 |
| 341 | 20241203 | 125400 | 6262457450 | 31750 | 31750 | 31750 | 31750 | 4 |
| 342 | 20241203 | 125300 | 6262330450 | 31800 | 31800 | 31800 | 31700 | 209 |
| 343 | 20241203 | 125200 | 6255695250 | 31750 | 31750 | 31750 | 31750 | 385 |
| 344 | 20241203 | 125100 | 6243471500 | 31750 | 31750 | 31800 | 31750 | 443 |
| 345 | 20241203 | 125000 | 6229406200 | 31750 | 31750 | 31750 | 31750 | 9 |
| 346 | 20241203 | 124900 | 6229120450 | 31750 | 31800 | 31800 | 31750 | 7 |
| 347 | 20241203 | 124800 | 6228898150 | 31750 | 31750 | 31800 | 31750 | 520 |
| 348 | 20241203 | 124700 | 6212384500 | 31750 | 31750 | 31800 | 31750 | 129 |
| 349 | 20241203 | 124600 | 6208288450 | 31750 | 31750 | 31800 | 31750 | 304 |
| 350 | 20241203 | 124500 | 6198631750 | 31750 | 31750 | 31800 | 31750 | 247 |
| 351 | 20241203 | 124400 | 6190783200 | 31750 | 31800 | 31800 | 31750 | 1029 |
| 352 | 20241203 | 124300 | 6158111300 | 31800 | 31800 | 31800 | 31750 | 118 |
| 353 | 20241203 | 124200 | 6154359850 | 31800 | 31800 | 31800 | 31750 | 36 |
| 354 | 20241203 | 124100 | 6153215100 | 31800 | 31800 | 31800 | 31750 | 73 |
| 355 | 20241203 | 124000 | 6150894200 | 31800 | 31800 | 31800 | 31750 | 54 |
| 356 | 20241203 | 123900 | 6149177350 | 31750 | 31750 | 31800 | 31700 | 219 |
| 357 | 20241203 | 123800 | 6142224450 | 31750 | 31750 | 31750 | 31700 | 286 |
| 358 | 20241203 | 123700 | 6133144750 | 31750 | 31750 | 31750 | 31700 | 195 |
| 359 | 20241203 | 123600 | 6126954300 | 31750 | 31750 | 31750 | 31700 | 232 |
| 360 | 20241203 | 123500 | 6119589500 | 31750 | 31750 | 31750 | 31700 | 104 |
| 361 | 20241203 | 123400 | 6116288050 | 31750 | 31750 | 31750 | 31700 | 175 |
| 362 | 20241203 | 123300 | 6110733550 | 31750 | 31750 | 31750 | 31700 | 353 |
| 363 | 20241203 | 123200 | 6099527000 | 31700 | 31750 | 31800 | 31700 | 360 |
| 364 | 20241203 | 123100 | 6088098600 | 31750 | 31750 | 31750 | 31700 | 349 |
| 365 | 20241203 | 123000 | 6077018850 | 31750 | 31750 | 31800 | 31750 | 648 |
| 366 | 20241203 | 122900 | 6056440100 | 31750 | 31750 | 31750 | 31750 | 35 |
| 367 | 20241203 | 122800 | 6055328850 | 31750 | 31800 | 31800 | 31750 | 18 |
| 368 | 20241203 | 122700 | 6054757300 | 31750 | 31750 | 31800 | 31700 | 340 |
| 369 | 20241203 | 122600 | 6043959400 | 31700 | 31750 | 31750 | 31700 | 561 |
| 370 | 20241203 | 122500 | 6026150000 | 31750 | 31750 | 31750 | 31700 | 14 |
| 371 | 20241203 | 122400 | 6025705700 | 31750 | 31750 | 31750 | 31700 | 73 |
| 372 | 20241203 | 122300 | 6023389100 | 31750 | 31700 | 31750 | 31700 | 213 |
| 373 | 20241203 | 122200 | 6016635000 | 31750 | 31750 | 31750 | 31700 | 77 |
| 374 | 20241203 | 122100 | 6014191850 | 31700 | 31750 | 31800 | 31700 | 667 |
| 375 | 20241203 | 122000 | 5993016350 | 31750 | 31800 | 31800 | 31750 | 135 |
| 376 | 20241203 | 121900 | 5988725700 | 31800 | 31750 | 31800 | 31750 | 539 |
| 377 | 20241203 | 121800 | 5971611850 | 31750 | 31800 | 31800 | 31750 | 84 |
| 378 | 20241203 | 121700 | 5968941250 | 31750 | 31800 | 31800 | 31750 | 387 |
| 379 | 20241203 | 121600 | 5956641950 | 31750 | 31850 | 31850 | 31750 | 252 |
| 380 | 20241203 | 121500 | 5948627950 | 31850 | 31850 | 31850 | 31850 | 6 |
| 381 | 20241203 | 121400 | 5948436850 | 31750 | 31800 | 31850 | 31750 | 720 |
| 382 | 20241203 | 121300 | 5925541050 | 31800 | 31850 | 31850 | 31800 | 31 |
| 383 | 20241203 | 121200 | 5924554350 | 31800 | 31800 | 31850 | 31800 | 576 |
| 384 | 20241203 | 121100 | 5906229850 | 31850 | 31850 | 31850 | 31800 | 186 |
| 385 | 20241203 | 121000 | 5900310750 | 31850 | 31800 | 31850 | 31800 | 47 |
| 386 | 20241203 | 120900 | 5898813950 | 31850 | 31800 | 31850 | 31800 | 148 |
| 387 | 20241203 | 120800 | 5894106300 | 31800 | 31850 | 31850 | 31800 | 92 |
| 388 | 20241203 | 120700 | 5891180200 | 31800 | 31850 | 31850 | 31800 | 163 |
| 389 | 20241203 | 120600 | 5885994650 | 31850 | 31700 | 31850 | 31700 | 3678 |
| 390 | 20241203 | 120500 | 5769115450 | 31700 | 31700 | 31750 | 31700 | 41 |
| 391 | 20241203 | 120400 | 5767815250 | 31750 | 31650 | 31750 | 31650 | 408 |
| 392 | 20241203 | 120300 | 5754891250 | 31650 | 31650 | 31750 | 31650 | 524 |
| 393 | 20241203 | 120200 | 5738280100 | 31650 | 31700 | 31700 | 31650 | 268 |
| 394 | 20241203 | 120100 | 5729787800 | 31650 | 31750 | 31750 | 31650 | 686 |
| 395 | 20241203 | 120000 | 5708043800 | 31700 | 31700 | 31750 | 31700 | 12 |
| 396 | 20241203 | 115900 | 5707663350 | 31700 | 31700 | 31750 | 31650 | 1394 |
| 397 | 20241203 | 115800 | 5663497750 | 31700 | 31750 | 31750 | 31650 | 2908 |
| 398 | 20241203 | 115700 | 5571306050 | 31750 | 31750 | 31750 | 31700 | 139 |
| 399 | 20241203 | 115600 | 5566893250 | 31750 | 31750 | 31750 | 31700 | 301 |
| 400 | 20241203 | 115500 | 5557343900 | 31750 | 31700 | 31750 | 31700 | 256 |
| 401 | 20241203 | 115400 | 5549218250 | 31750 | 31750 | 31800 | 31700 | 757 |
| 402 | 20241203 | 115300 | 5525183950 | 31800 | 31800 | 31800 | 31750 | 61 |
| 403 | 20241203 | 115200 | 5523244250 | 31800 | 31800 | 31800 | 31750 | 429 |
| 404 | 20241203 | 115100 | 5509613400 | 31750 | 31800 | 31800 | 31750 | 1005 |
| 405 | 20241203 | 115000 | 5477660900 | 31850 | 31850 | 31850 | 31800 | 82 |
| 406 | 20241203 | 114900 | 5475049900 | 31800 | 31850 | 31900 | 31800 | 995 |
| 407 | 20241203 | 114800 | 5443352950 | 31900 | 31900 | 31900 | 31850 | 124 |
| 408 | 20241203 | 114700 | 5439400800 | 31850 | 31900 | 31900 | 31850 | 163 |
| 409 | 20241203 | 114600 | 5434204700 | 31850 | 31900 | 31900 | 31850 | 79 |
| 410 | 20241203 | 114500 | 5431686400 | 31900 | 31850 | 31900 | 31800 | 634 |
| 411 | 20241203 | 114400 | 5411492650 | 31850 | 31850 | 31850 | 31800 | 169 |
| 412 | 20241203 | 114300 | 5406110650 | 31800 | 31850 | 31850 | 31800 | 869 |
| 413 | 20241203 | 114200 | 5378457250 | 31850 | 31850 | 31850 | 31800 | 207 |
| 414 | 20241203 | 114100 | 5371866700 | 31850 | 31850 | 31850 | 31750 | 260 |
| 415 | 20241203 | 114000 | 5363590750 | 31850 | 31800 | 31850 | 31750 | 382 |
| 416 | 20241203 | 113900 | 5351439950 | 31800 | 31800 | 31850 | 31750 | 559 |
| 417 | 20241203 | 113800 | 5333659300 | 31800 | 31850 | 31850 | 31750 | 495 |
| 418 | 20241203 | 113700 | 5317910700 | 31850 | 31800 | 31850 | 31800 | 207 |
| 419 | 20241203 | 113600 | 5311324950 | 31800 | 31800 | 31850 | 31750 | 319 |
| 420 | 20241203 | 113500 | 5301180450 | 31750 | 31800 | 31850 | 31750 | 781 |
| 421 | 20241203 | 113400 | 5276342350 | 31800 | 31800 | 31850 | 31800 | 589 |
| 422 | 20241203 | 113300 | 5257607250 | 31800 | 31800 | 31850 | 31750 | 261 |
| 423 | 20241203 | 113200 | 5249301950 | 31750 | 31800 | 31800 | 31750 | 558 |
| 424 | 20241203 | 113100 | 5231559150 | 31800 | 31800 | 31800 | 31750 | 279 |
| 425 | 20241203 | 113000 | 5222689550 | 31800 | 31800 | 31800 | 31750 | 231 |
| 426 | 20241203 | 112900 | 5215345150 | 31750 | 31800 | 31800 | 31750 | 381 |
| 427 | 20241203 | 112800 | 5203233400 | 31800 | 31800 | 31800 | 31750 | 339 |
| 428 | 20241203 | 112700 | 5192455150 | 31750 | 31800 | 31800 | 31750 | 312 |
| 429 | 20241203 | 112600 | 5182534550 | 31800 | 31800 | 31850 | 31800 | 994 |
| 430 | 20241203 | 112500 | 5150906250 | 31800 | 31800 | 31850 | 31800 | 195 |
| 431 | 20241203 | 112400 | 5144703550 | 31800 | 31800 | 31850 | 31750 | 470 |
| 432 | 20241203 | 112300 | 5129754350 | 31800 | 31800 | 31850 | 31750 | 738 |
| 433 | 20241203 | 112200 | 5106270650 | 31800 | 31800 | 31850 | 31750 | 358 |
| 434 | 20241203 | 112100 | 5094886750 | 31800 | 31800 | 31850 | 31750 | 594 |
| 435 | 20241203 | 112000 | 5075995000 | 31800 | 31850 | 31850 | 31800 | 852 |
| 436 | 20241203 | 111900 | 5048895850 | 31850 | 31800 | 31850 | 31750 | 709 |
| 437 | 20241203 | 111800 | 5026335600 | 31800 | 31850 | 31850 | 31750 | 819 |
| 438 | 20241203 | 111700 | 5000295950 | 31800 | 31850 | 31900 | 31800 | 1632 |
| 439 | 20241203 | 111600 | 4948320300 | 31850 | 31800 | 31900 | 31750 | 1641 |
| 440 | 20241203 | 111500 | 4896124200 | 31750 | 31800 | 31850 | 31750 | 521 |
| 441 | 20241203 | 111400 | 4879551400 | 31800 | 31750 | 31850 | 31750 | 806 |
| 442 | 20241203 | 111300 | 4853920600 | 31800 | 31850 | 31850 | 31750 | 777 |
| 443 | 20241203 | 111200 | 4829213400 | 31750 | 31700 | 31850 | 31650 | 2339 |
| 444 | 20241203 | 111100 | 4754917950 | 31700 | 31700 | 31700 | 31650 | 432 |
| 445 | 20241203 | 111000 | 4741225450 | 31650 | 31600 | 31700 | 31550 | 2389 |
| 446 | 20241203 | 110900 | 4665671650 | 31550 | 31450 | 31600 | 31450 | 1729 |
| 447 | 20241203 | 110800 | 4611149800 | 31500 | 31500 | 31500 | 31450 | 187 |
| 448 | 20241203 | 110700 | 4605260300 | 31450 | 31450 | 31500 | 31450 | 168 |
| 449 | 20241203 | 110600 | 4599972250 | 31450 | 31450 | 31500 | 31450 | 34 |
| 450 | 20241203 | 110500 | 4598902550 | 31450 | 31450 | 31500 | 31450 | 14 |
| 451 | 20241203 | 110400 | 4598462200 | 31450 | 31450 | 31500 | 31400 | 238 |
| 452 | 20241203 | 110300 | 4590976450 | 31450 | 31450 | 31500 | 31400 | 588 |
| 453 | 20241203 | 110200 | 4572483050 | 31450 | 31450 | 31450 | 31400 | 122 |
| 454 | 20241203 | 110100 | 4568646550 | 31450 | 31500 | 31500 | 31400 | 377 |
| 455 | 20241203 | 110000 | 4556802050 | 31450 | 31450 | 31500 | 31400 | 554 |
| 456 | 20241203 | 105900 | 4539389450 | 31450 | 31500 | 31500 | 31400 | 43 |
| 457 | 20241203 | 105800 | 4538035400 | 31450 | 31450 | 31500 | 31450 | 236 |
| 458 | 20241203 | 105700 | 4530612550 | 31550 | 31550 | 31550 | 31400 | 701 |
| 459 | 20241203 | 105600 | 4508553650 | 31450 | 31550 | 31600 | 31450 | 672 |
| 460 | 20241203 | 105500 | 4487382650 | 31500 | 31500 | 31600 | 31500 | 1743 |
| 461 | 20241203 | 105400 | 4432413850 | 31500 | 31450 | 31500 | 31450 | 56 |
| 462 | 20241203 | 105300 | 4430652150 | 31450 | 31500 | 31500 | 31450 | 780 |
| 463 | 20241203 | 105200 | 4406094150 | 31500 | 31500 | 31500 | 31400 | 832 |
| 464 | 20241203 | 105100 | 4379910650 | 31400 | 31400 | 31500 | 31400 | 583 |
| 465 | 20241203 | 105000 | 4361578050 | 31400 | 31450 | 31450 | 31300 | 265 |
| 466 | 20241203 | 104900 | 4353253850 | 31350 | 31500 | 31500 | 31300 | 4366 |
| 467 | 20241203 | 104800 | 4216021600 | 31450 | 31500 | 31500 | 31450 | 238 |
| 468 | 20241203 | 104700 | 4208530550 | 31500 | 31500 | 31500 | 31450 | 101 |
| 469 | 20241203 | 104600 | 4205351500 | 31450 | 31450 | 31500 | 31450 | 299 |
| 470 | 20241203 | 104500 | 4195941700 | 31450 | 31400 | 31500 | 31400 | 851 |
| 471 | 20241203 | 104400 | 4169180500 | 31450 | 31400 | 31500 | 31400 | 1187 |
| 472 | 20241203 | 104300 | 4131847150 | 31400 | 31450 | 31450 | 31400 | 278 |
| 473 | 20241203 | 104200 | 4123105400 | 31450 | 31350 | 31450 | 31350 | 1193 |
| 474 | 20241203 | 104100 | 4085643450 | 31350 | 31350 | 31400 | 31350 | 190 |
| 475 | 20241203 | 104000 | 4079682800 | 31350 | 31400 | 31400 | 31350 | 260 |
| 476 | 20241203 | 103900 | 4071527050 | 31400 | 31400 | 31400 | 31350 | 983 |
| 477 | 20241203 | 103800 | 4040700150 | 31400 | 31400 | 31400 | 31350 | 415 |
| 478 | 20241203 | 103700 | 4027677150 | 31400 | 31400 | 31400 | 31350 | 433 |
| 479 | 20241203 | 103600 | 4014083650 | 31350 | 31350 | 31400 | 31350 | 120 |
| 480 | 20241203 | 103500 | 4010318600 | 31350 | 31350 | 31400 | 31300 | 1778 |
| 481 | 20241203 | 103400 | 3954580600 | 31300 | 31350 | 31350 | 31300 | 472 |
| 482 | 20241203 | 103300 | 3939793350 | 31350 | 31300 | 31350 | 31250 | 872 |
| 483 | 20241203 | 103200 | 3912491950 | 31300 | 31250 | 31300 | 31200 | 1158 |
| 484 | 20241203 | 103100 | 3876289400 | 31200 | 31250 | 31250 | 31200 | 330 |
| 485 | 20241203 | 103000 | 3865979050 | 31250 | 31250 | 31250 | 31200 | 509 |
| 486 | 20241203 | 102900 | 3850074650 | 31250 | 31250 | 31250 | 31200 | 600 |
| 487 | 20241203 | 102800 | 3831331100 | 31250 | 31250 | 31250 | 31200 | 1696 |
| 488 | 20241203 | 102700 | 3778355100 | 31200 | 31200 | 31250 | 31200 | 788 |
| 489 | 20241203 | 102600 | 3753738700 | 31200 | 31250 | 31250 | 31200 | 306 |
| 490 | 20241203 | 102500 | 3744178650 | 31250 | 31250 | 31250 | 31200 | 432 |
| 491 | 20241203 | 102400 | 3730690050 | 31200 | 31250 | 31250 | 31150 | 1309 |
| 492 | 20241203 | 102300 | 3689842900 | 31250 | 31150 | 31250 | 31150 | 181 |
| 493 | 20241203 | 102200 | 3684195400 | 31200 | 31200 | 31250 | 31150 | 1050 |
| 494 | 20241203 | 102100 | 3651422300 | 31250 | 31200 | 31250 | 31150 | 688 |
| 495 | 20241203 | 102000 | 3629955450 | 31200 | 31200 | 31200 | 31150 | 850 |
| 496 | 20241203 | 101900 | 3603440100 | 31150 | 31100 | 31200 | 31100 | 1803 |
| 497 | 20241203 | 101800 | 3547252350 | 31150 | 31050 | 31150 | 31050 | 1580 |
| 498 | 20241203 | 101700 | 3498112750 | 31100 | 31050 | 31100 | 31000 | 294 |
| 499 | 20241203 | 101600 | 3488973300 | 31050 | 31000 | 31100 | 31000 | 452 |
| 500 | 20241203 | 101500 | 3474935100 | 31000 | 31000 | 31050 | 30950 | 376 |
| 501 | 20241203 | 101400 | 3463267750 | 31000 | 30950 | 31000 | 30950 | 105 |
| 502 | 20241203 | 101300 | 3460013350 | 30950 | 31000 | 31000 | 30950 | 76 |
| 503 | 20241203 | 101200 | 3457660500 | 31000 | 31000 | 31050 | 30950 | 852 |
| 504 | 20241203 | 101100 | 3431247950 | 31100 | 31000 | 31100 | 31000 | 785 |
| 505 | 20241203 | 101000 | 3406878750 | 30950 | 31100 | 31150 | 30950 | 3161 |
| 506 | 20241203 | 100900 | 3308779300 | 31100 | 31100 | 31150 | 31050 | 757 |
| 507 | 20241203 | 100800 | 3285229050 | 31050 | 31000 | 31100 | 31000 | 1648 |
| 508 | 20241203 | 100700 | 3234035700 | 31050 | 31000 | 31050 | 30950 | 884 |
| 509 | 20241203 | 100600 | 3206615550 | 30950 | 30950 | 31000 | 30950 | 953 |
| 510 | 20241203 | 100500 | 3177080700 | 30950 | 30950 | 31000 | 30900 | 1322 |
| 511 | 20241203 | 100400 | 3136138950 | 30900 | 30900 | 30950 | 30900 | 307 |
| 512 | 20241203 | 100300 | 3126644900 | 30950 | 30800 | 30950 | 30800 | 8287 |
| 513 | 20241203 | 100200 | 2870850500 | 30800 | 30750 | 30850 | 30700 | 10370 |
| 514 | 20241203 | 100100 | 2551824550 | 30700 | 30750 | 30750 | 30700 | 817 |
| 515 | 20241203 | 100000 | 2526739400 | 30700 | 30700 | 30750 | 30700 | 34 |
| 516 | 20241203 | 095900 | 2525694800 | 30700 | 30700 | 30750 | 30700 | 88 |
| 517 | 20241203 | 095800 | 2522992800 | 30700 | 30750 | 30750 | 30700 | 471 |
| 518 | 20241203 | 095700 | 2508523600 | 30700 | 30650 | 30750 | 30600 | 3358 |
| 519 | 20241203 | 095600 | 2405532700 | 30650 | 30600 | 30650 | 30600 | 177 |
| 520 | 20241203 | 095500 | 2400111850 | 30600 | 30650 | 30650 | 30600 | 287 |
| 521 | 20241203 | 095400 | 2391321900 | 30600 | 30600 | 30650 | 30600 | 229 |
| 522 | 20241203 | 095300 | 2384311600 | 30600 | 30650 | 30650 | 30600 | 318 |
| 523 | 20241203 | 095200 | 2374565950 | 30600 | 30700 | 30700 | 30600 | 200 |
| 524 | 20241203 | 095100 | 2368434950 | 30700 | 30700 | 30700 | 30600 | 138 |
| 525 | 20241203 | 095000 | 2364205900 | 30600 | 30650 | 30700 | 30500 | 1786 |
| 526 | 20241203 | 094900 | 2309585200 | 30650 | 30700 | 30750 | 30650 | 280 |
| 527 | 20241203 | 094800 | 2300997000 | 30700 | 30650 | 30700 | 30650 | 141 |
| 528 | 20241203 | 094700 | 2296671150 | 30650 | 30750 | 30750 | 30650 | 502 |
| 529 | 20241203 | 094600 | 2281268450 | 30650 | 30750 | 30750 | 30650 | 743 |
| 530 | 20241203 | 094500 | 2258461350 | 30700 | 30700 | 30750 | 30650 | 957 |
| 531 | 20241203 | 094400 | 2229079100 | 30700 | 30700 | 30700 | 30650 | 82 |
| 532 | 20241203 | 094300 | 2226563450 | 30650 | 30700 | 30700 | 30650 | 109 |
| 533 | 20241203 | 094200 | 2223220250 | 30700 | 30700 | 30700 | 30650 | 96 |
| 534 | 20241203 | 094100 | 2220277250 | 30650 | 30700 | 30700 | 30650 | 116 |
| 535 | 20241203 | 094000 | 2216717800 | 30700 | 30650 | 30700 | 30600 | 249 |
| 536 | 20241203 | 093900 | 2209087700 | 30650 | 30650 | 30700 | 30600 | 412 |
| 537 | 20241203 | 093800 | 2196459000 | 30650 | 30650 | 30700 | 30600 | 116 |
| 538 | 20241203 | 093700 | 2192904200 | 30700 | 30650 | 30750 | 30500 | 2765 |
| 539 | 20241203 | 093600 | 2108391450 | 30700 | 30750 | 30750 | 30650 | 519 |
| 540 | 20241203 | 093500 | 2092456200 | 30700 | 30700 | 30750 | 30700 | 453 |
| 541 | 20241203 | 093400 | 2078549050 | 30750 | 30700 | 30750 | 30650 | 648 |
| 542 | 20241203 | 093300 | 2058660450 | 30650 | 30700 | 30750 | 30650 | 621 |
| 543 | 20241203 | 093200 | 2039577850 | 30650 | 30700 | 30750 | 30650 | 192 |
| 544 | 20241203 | 093100 | 2033683050 | 30700 | 30750 | 30750 | 30650 | 894 |
| 545 | 20241203 | 093000 | 2006241550 | 30750 | 30750 | 30750 | 30700 | 201 |
| 546 | 20241203 | 092900 | 2000068200 | 30750 | 30700 | 30750 | 30650 | 913 |
| 547 | 20241203 | 092800 | 1972033350 | 30650 | 30650 | 30700 | 30600 | 1595 |
| 548 | 20241203 | 092700 | 1923127400 | 30650 | 30600 | 30650 | 30600 | 376 |
| 549 | 20241203 | 092600 | 1911605250 | 30650 | 30650 | 30650 | 30600 | 230 |
| 550 | 20241203 | 092500 | 1904556700 | 30650 | 30700 | 30700 | 30600 | 335 |
| 551 | 20241203 | 092400 | 1894292800 | 30650 | 30700 | 30700 | 30600 | 245 |
| 552 | 20241203 | 092300 | 1886784000 | 30650 | 30650 | 30700 | 30600 | 253 |
| 553 | 20241203 | 092200 | 1879028500 | 30650 | 30650 | 30700 | 30550 | 773 |
| 554 | 20241203 | 092100 | 1855363300 | 30600 | 30600 | 30650 | 30500 | 759 |
| 555 | 20241203 | 092000 | 1832161900 | 30550 | 30650 | 30750 | 30550 | 1187 |
| 556 | 20241203 | 091900 | 1795804350 | 30650 | 30500 | 30750 | 30500 | 4569 |
| 557 | 20241203 | 091800 | 1655918200 | 30550 | 30600 | 30600 | 30500 | 1785 |
| 558 | 20241203 | 091700 | 1601373450 | 30550 | 30550 | 30600 | 30550 | 809 |
| 559 | 20241203 | 091600 | 1576641050 | 30600 | 30650 | 30650 | 30550 | 1075 |
| 560 | 20241203 | 091500 | 1543753350 | 30600 | 30750 | 30750 | 30550 | 2747 |
| 561 | 20241203 | 091400 | 1459601350 | 30700 | 30650 | 30750 | 30600 | 1085 |
| 562 | 20241203 | 091300 | 1426302450 | 30650 | 30650 | 30750 | 30600 | 698 |
| 563 | 20241203 | 091200 | 1404888450 | 30650 | 30750 | 30750 | 30650 | 566 |
| 564 | 20241203 | 091100 | 1387511800 | 30700 | 30600 | 30750 | 30550 | 2692 |
| 565 | 20241203 | 091000 | 1304957150 | 30600 | 30650 | 30650 | 30600 | 453 |
| 566 | 20241203 | 090900 | 1291082750 | 30600 | 30700 | 30700 | 30600 | 947 |
| 567 | 20241203 | 090800 | 1262064150 | 30650 | 30600 | 30700 | 30600 | 481 |
| 568 | 20241203 | 090700 | 1247330950 | 30600 | 30700 | 30700 | 30550 | 591 |
| 569 | 20241203 | 090600 | 1229232300 | 30550 | 30700 | 30700 | 30550 | 1613 |
| 570 | 20241203 | 090500 | 1179841400 | 30650 | 30650 | 30700 | 30600 | 747 |
| 571 | 20241203 | 090400 | 1156943600 | 30650 | 30650 | 30700 | 30600 | 1362 |
| 572 | 20241203 | 090300 | 1115210200 | 30550 | 30650 | 30700 | 30550 | 1376 |
| 573 | 20241203 | 090200 | 1073065100 | 30700 | 30350 | 30700 | 30300 | 4331 |
| 574 | 20241203 | 090100 | 941000000 | 30300 | 30250 | 30350 | 30200 | 2471 |
| 575 | 20241203 | 090000 | 866193000 | 30400 | 29950 | 30450 | 29950 | 26732 |