31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 3 | 20241204 | 183200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20241204 | 183100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20241204 | 183000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20241204 | 182900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20241204 | 182800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20241204 | 182700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20241204 | 182600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20241204 | 182500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20241204 | 182400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20241204 | 182300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20241204 | 182200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20241204 | 182100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20241204 | 182000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20241204 | 181900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20241204 | 181800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20241204 | 181700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20241204 | 181600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20241204 | 181500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20241204 | 181400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20241204 | 181300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20241204 | 181200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20241204 | 181100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20241204 | 181000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20241204 | 180900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20241204 | 180800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20241204 | 180700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20241204 | 180600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20241204 | 180500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20241204 | 180400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20241204 | 180300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 33 | 20241204 | 180200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20241204 | 180100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20241204 | 180000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20241204 | 175900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20241204 | 175800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20241204 | 175700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20241204 | 175600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20241204 | 175500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20241204 | 175400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20241204 | 175300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20241204 | 175200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20241204 | 175100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20241204 | 175000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20241204 | 174900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20241204 | 174800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20241204 | 174700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20241204 | 174600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20241204 | 174500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20241204 | 174400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20241204 | 174300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20241204 | 174200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20241204 | 174100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20241204 | 174000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20241204 | 173900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20241204 | 173800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20241204 | 173700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20241204 | 173600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20241204 | 173500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20241204 | 173400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20241204 | 173300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 63 | 20241204 | 173200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20241204 | 173100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20241204 | 173000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20241204 | 172900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20241204 | 172800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20241204 | 172700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20241204 | 172600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20241204 | 172500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20241204 | 172400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20241204 | 172300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20241204 | 172200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20241204 | 172100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20241204 | 172000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20241204 | 171900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20241204 | 171800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20241204 | 171700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20241204 | 171600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20241204 | 171500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20241204 | 171400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20241204 | 171300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20241204 | 171200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20241204 | 171100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20241204 | 171000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20241204 | 170900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20241204 | 170800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20241204 | 170700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20241204 | 170600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20241204 | 170500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20241204 | 170400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20241204 | 170300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 93 | 20241204 | 170200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20241204 | 170100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20241204 | 170000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20241204 | 165900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20241204 | 165800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20241204 | 165700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20241204 | 165600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20241204 | 165500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20241204 | 165400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20241204 | 165300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20241204 | 165200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20241204 | 165100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20241204 | 165000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20241204 | 164900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20241204 | 164800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20241204 | 164700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20241204 | 164600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20241204 | 164500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20241204 | 164400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20241204 | 164300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20241204 | 164200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20241204 | 164100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20241204 | 164000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20241204 | 163900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20241204 | 163800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20241204 | 163700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20241204 | 163600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20241204 | 163500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20241204 | 163400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20241204 | 163300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 123 | 20241204 | 163200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20241204 | 163100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20241204 | 163000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20241204 | 162900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20241204 | 162800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20241204 | 162700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20241204 | 162600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20241204 | 162500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20241204 | 162400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20241204 | 162300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20241204 | 162200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20241204 | 162100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20241204 | 162000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20241204 | 161900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20241204 | 161800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20241204 | 161700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20241204 | 161600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20241204 | 161500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20241204 | 161400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20241204 | 161300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20241204 | 161200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20241204 | 161100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20241204 | 161000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20241204 | 160900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20241204 | 160800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20241204 | 160700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20241204 | 160600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20241204 | 160500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20241204 | 160400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20241204 | 160300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 153 | 20241204 | 160200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20241204 | 160100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20241204 | 160000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20241204 | 155900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20241204 | 155800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20241204 | 155700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20241204 | 155600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20241204 | 155500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20241204 | 155400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20241204 | 155300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20241204 | 155200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20241204 | 155100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20241204 | 155000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20241204 | 154900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20241204 | 154800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20241204 | 154700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20241204 | 154600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20241204 | 154500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20241204 | 154400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20241204 | 154300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20241204 | 154200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20241204 | 154100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20241204 | 154000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20241204 | 153900 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20241204 | 153800 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20241204 | 153700 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20241204 | 153600 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20241204 | 153500 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20241204 | 153400 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20241204 | 153300 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 183 | 20241204 | 153200 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20241204 | 153100 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20241204 | 153000 | 7155472250 | 32800 | 32800 | 32800 | 32800 | 14443 |
| 186 | 20241204 | 152900 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20241204 | 152800 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20241204 | 152700 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20241204 | 152600 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20241204 | 152500 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20241204 | 152400 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20241204 | 152300 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20241204 | 152200 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20241204 | 152100 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20241204 | 152000 | 6681741850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20241204 | 151900 | 6681741850 | 32500 | 32400 | 32550 | 32400 | 1296 |
| 197 | 20241204 | 151800 | 6639690650 | 32450 | 32400 | 32450 | 32400 | 663 |
| 198 | 20241204 | 151700 | 6618180500 | 32400 | 32450 | 32450 | 32400 | 348 |
| 199 | 20241204 | 151600 | 6606895650 | 32400 | 32500 | 32550 | 32400 | 2009 |
| 200 | 20241204 | 151500 | 6541659000 | 32500 | 32550 | 32550 | 32500 | 407 |
| 201 | 20241204 | 151400 | 6528423550 | 32500 | 32550 | 32600 | 32500 | 1316 |
| 202 | 20241204 | 151300 | 6485581500 | 32550 | 32500 | 32550 | 32500 | 1204 |
| 203 | 20241204 | 151200 | 6446400900 | 32500 | 32500 | 32550 | 32500 | 320 |
| 204 | 20241204 | 151100 | 6435993800 | 32500 | 32500 | 32550 | 32500 | 583 |
| 205 | 20241204 | 151000 | 6417036800 | 32500 | 32450 | 32550 | 32450 | 599 |
| 206 | 20241204 | 150900 | 6397565200 | 32450 | 32500 | 32550 | 32450 | 811 |
| 207 | 20241204 | 150800 | 6371202300 | 32550 | 32450 | 32550 | 32450 | 552 |
| 208 | 20241204 | 150700 | 6353259950 | 32450 | 32600 | 32600 | 32450 | 3186 |
| 209 | 20241204 | 150600 | 6249573550 | 32550 | 32600 | 32600 | 32550 | 353 |
| 210 | 20241204 | 150500 | 6238073400 | 32550 | 32600 | 32650 | 32550 | 595 |
| 211 | 20241204 | 150400 | 6218680200 | 32600 | 32600 | 32650 | 32600 | 585 |
| 212 | 20241204 | 150300 | 6199590400 | 32600 | 32600 | 32650 | 32550 | 615 |
| 213 | 20241204 | 150200 | 6179537000 | 32600 | 32650 | 32650 | 32600 | 898 |
| 214 | 20241204 | 150100 | 6150245200 | 32650 | 32550 | 32650 | 32550 | 496 |
| 215 | 20241204 | 150000 | 6134069550 | 32600 | 32600 | 32600 | 32550 | 328 |
| 216 | 20241204 | 145900 | 6123380550 | 32600 | 32550 | 32600 | 32500 | 283 |
| 217 | 20241204 | 145800 | 6114162550 | 32550 | 32650 | 32650 | 32450 | 512 |
| 218 | 20241204 | 145700 | 6097494100 | 32650 | 32600 | 32650 | 32450 | 1973 |
| 219 | 20241204 | 145600 | 6033305900 | 32600 | 32550 | 32650 | 32500 | 647 |
| 220 | 20241204 | 145500 | 6012231750 | 32550 | 32550 | 32600 | 32500 | 1546 |
| 221 | 20241204 | 145400 | 5961905450 | 32550 | 32450 | 32600 | 32450 | 1150 |
| 222 | 20241204 | 145300 | 5924467750 | 32500 | 32500 | 32500 | 32450 | 420 |
| 223 | 20241204 | 145200 | 5910824100 | 32500 | 32500 | 32500 | 32450 | 186 |
| 224 | 20241204 | 145100 | 5904779750 | 32500 | 32500 | 32550 | 32450 | 252 |
| 225 | 20241204 | 145000 | 5896587250 | 32550 | 32500 | 32550 | 32500 | 267 |
| 226 | 20241204 | 144900 | 5887902800 | 32500 | 32500 | 32550 | 32450 | 1307 |
| 227 | 20241204 | 144800 | 5845400000 | 32550 | 32500 | 32550 | 32500 | 170 |
| 228 | 20241204 | 144700 | 5839868000 | 32500 | 32500 | 32550 | 32450 | 641 |
| 229 | 20241204 | 144600 | 5819032950 | 32450 | 32500 | 32500 | 32450 | 664 |
| 230 | 20241204 | 144500 | 5797455250 | 32450 | 32450 | 32500 | 32400 | 1225 |
| 231 | 20241204 | 144400 | 5757698600 | 32450 | 32450 | 32450 | 32400 | 217 |
| 232 | 20241204 | 144300 | 5750657600 | 32400 | 32400 | 32450 | 32400 | 613 |
| 233 | 20241204 | 144200 | 5730776250 | 32450 | 32400 | 32450 | 32400 | 178 |
| 234 | 20241204 | 144100 | 5725001850 | 32400 | 32400 | 32450 | 32400 | 379 |
| 235 | 20241204 | 144000 | 5712712850 | 32400 | 32400 | 32450 | 32350 | 615 |
| 236 | 20241204 | 143900 | 5692786850 | 32350 | 32400 | 32400 | 32350 | 248 |
| 237 | 20241204 | 143800 | 5684752550 | 32400 | 32400 | 32450 | 32350 | 408 |
| 238 | 20241204 | 143700 | 5671527300 | 32400 | 32450 | 32450 | 32350 | 1085 |
| 239 | 20241204 | 143600 | 5636352900 | 32450 | 32400 | 32450 | 32350 | 720 |
| 240 | 20241204 | 143500 | 5613019400 | 32400 | 32400 | 32400 | 32350 | 190 |
| 241 | 20241204 | 143400 | 5606863950 | 32350 | 32400 | 32400 | 32350 | 551 |
| 242 | 20241204 | 143300 | 5589013400 | 32400 | 32350 | 32400 | 32350 | 210 |
| 243 | 20241204 | 143200 | 5582214000 | 32400 | 32400 | 32400 | 32350 | 433 |
| 244 | 20241204 | 143100 | 5568192050 | 32400 | 32400 | 32400 | 32350 | 500 |
| 245 | 20241204 | 143000 | 5551994100 | 32400 | 32400 | 32400 | 32350 | 143 |
| 246 | 20241204 | 142900 | 5547361300 | 32350 | 32350 | 32400 | 32350 | 149 |
| 247 | 20241204 | 142800 | 5542535450 | 32350 | 32400 | 32400 | 32350 | 179 |
| 248 | 20241204 | 142700 | 5536738450 | 32400 | 32400 | 32400 | 32350 | 275 |
| 249 | 20241204 | 142600 | 5527834300 | 32400 | 32400 | 32400 | 32350 | 128 |
| 250 | 20241204 | 142500 | 5523687550 | 32350 | 32350 | 32400 | 32350 | 147 |
| 251 | 20241204 | 142400 | 5518926050 | 32350 | 32350 | 32400 | 32300 | 1097 |
| 252 | 20241204 | 142300 | 5483432900 | 32300 | 32350 | 32350 | 32300 | 159 |
| 253 | 20241204 | 142200 | 5478290650 | 32200 | 32300 | 32400 | 32200 | 776 |
| 254 | 20241204 | 142100 | 5453205500 | 32300 | 32350 | 32350 | 32250 | 503 |
| 255 | 20241204 | 142000 | 5436952750 | 32300 | 32300 | 32350 | 32250 | 267 |
| 256 | 20241204 | 141900 | 5428322300 | 32350 | 32300 | 32350 | 32250 | 319 |
| 257 | 20241204 | 141800 | 5418010900 | 32250 | 32250 | 32300 | 32150 | 559 |
| 258 | 20241204 | 141700 | 5399981700 | 32250 | 32250 | 32300 | 32200 | 110 |
| 259 | 20241204 | 141600 | 5396430600 | 32300 | 32250 | 32350 | 32200 | 401 |
| 260 | 20241204 | 141500 | 5383483900 | 32250 | 32300 | 32350 | 32150 | 288 |
| 261 | 20241204 | 141400 | 5374197050 | 32300 | 32350 | 32350 | 32150 | 555 |
| 262 | 20241204 | 141300 | 5356289500 | 32350 | 32250 | 32350 | 32200 | 201 |
| 263 | 20241204 | 141200 | 5349794400 | 32300 | 32200 | 32350 | 32200 | 490 |
| 264 | 20241204 | 141100 | 5333971350 | 32250 | 32250 | 32300 | 32200 | 188 |
| 265 | 20241204 | 141000 | 5327908250 | 32300 | 32200 | 32300 | 32200 | 463 |
| 266 | 20241204 | 140900 | 5312972950 | 32200 | 32250 | 32300 | 32200 | 390 |
| 267 | 20241204 | 140800 | 5300393450 | 32300 | 32250 | 32300 | 32200 | 163 |
| 268 | 20241204 | 140700 | 5295133400 | 32250 | 32250 | 32300 | 32200 | 231 |
| 269 | 20241204 | 140600 | 5287676500 | 32250 | 32250 | 32300 | 32250 | 163 |
| 270 | 20241204 | 140500 | 5282414400 | 32250 | 32250 | 32300 | 32150 | 132 |
| 271 | 20241204 | 140400 | 5278159000 | 32200 | 32300 | 32350 | 32200 | 1150 |
| 272 | 20241204 | 140300 | 5241042100 | 32350 | 32300 | 32400 | 32300 | 189 |
| 273 | 20241204 | 140200 | 5234928200 | 32350 | 32300 | 32400 | 32250 | 1353 |
| 274 | 20241204 | 140100 | 5191177150 | 32250 | 32350 | 32400 | 32250 | 5395 |
| 275 | 20241204 | 140000 | 5016846100 | 32200 | 32250 | 32350 | 32150 | 790 |
| 276 | 20241204 | 135900 | 4991381150 | 32200 | 32200 | 32300 | 32200 | 222 |
| 277 | 20241204 | 135800 | 4984220250 | 32200 | 32300 | 32300 | 32150 | 671 |
| 278 | 20241204 | 135700 | 4962597850 | 32250 | 32300 | 32350 | 32250 | 178 |
| 279 | 20241204 | 135600 | 4956844250 | 32250 | 32250 | 32350 | 32200 | 311 |
| 280 | 20241204 | 135500 | 4946791700 | 32250 | 32300 | 32350 | 32250 | 489 |
| 281 | 20241204 | 135400 | 4930993750 | 32350 | 32300 | 32350 | 32250 | 205 |
| 282 | 20241204 | 135300 | 4924372350 | 32250 | 32300 | 32300 | 32250 | 207 |
| 283 | 20241204 | 135200 | 4917689700 | 32250 | 32300 | 32300 | 32250 | 116 |
| 284 | 20241204 | 135100 | 4913944050 | 32300 | 32300 | 32300 | 32200 | 222 |
| 285 | 20241204 | 135000 | 4906780450 | 32250 | 32250 | 32300 | 32200 | 447 |
| 286 | 20241204 | 134900 | 4892361550 | 32200 | 32250 | 32300 | 32200 | 403 |
| 287 | 20241204 | 134800 | 4879358850 | 32250 | 32250 | 32300 | 32200 | 143 |
| 288 | 20241204 | 134700 | 4874742850 | 32200 | 32250 | 32300 | 32200 | 223 |
| 289 | 20241204 | 134600 | 4867547700 | 32300 | 32250 | 32350 | 32250 | 441 |
| 290 | 20241204 | 134500 | 4853313050 | 32250 | 32250 | 32300 | 32200 | 233 |
| 291 | 20241204 | 134400 | 4845790050 | 32200 | 32250 | 32300 | 32200 | 405 |
| 292 | 20241204 | 134300 | 4832725150 | 32250 | 32300 | 32300 | 32200 | 398 |
| 293 | 20241204 | 134200 | 4819889050 | 32250 | 32250 | 32300 | 32250 | 331 |
| 294 | 20241204 | 134100 | 4809201950 | 32300 | 32150 | 32300 | 32150 | 2018 |
| 295 | 20241204 | 134000 | 4744191050 | 32150 | 32150 | 32200 | 32150 | 191 |
| 296 | 20241204 | 133900 | 4738042800 | 32150 | 32150 | 32200 | 32150 | 419 |
| 297 | 20241204 | 133800 | 4724555100 | 32200 | 32200 | 32250 | 32150 | 498 |
| 298 | 20241204 | 133700 | 4708513750 | 32200 | 32250 | 32250 | 32200 | 300 |
| 299 | 20241204 | 133600 | 4698843400 | 32200 | 32200 | 32250 | 32150 | 307 |
| 300 | 20241204 | 133500 | 4688955750 | 32150 | 32200 | 32250 | 32100 | 1294 |
| 301 | 20241204 | 133400 | 4647324650 | 32200 | 32150 | 32250 | 32100 | 1061 |
| 302 | 20241204 | 133300 | 4613158800 | 32200 | 32100 | 32200 | 32100 | 340 |
| 303 | 20241204 | 133200 | 4602225300 | 32150 | 32100 | 32150 | 32050 | 1330 |
| 304 | 20241204 | 133100 | 4559517200 | 32150 | 32100 | 32150 | 32050 | 599 |
| 305 | 20241204 | 133000 | 4540276450 | 32100 | 32000 | 32100 | 32000 | 241 |
| 306 | 20241204 | 132900 | 4532552500 | 32000 | 32050 | 32100 | 32000 | 170 |
| 307 | 20241204 | 132800 | 4527100450 | 32100 | 32000 | 32100 | 32000 | 138 |
| 308 | 20241204 | 132700 | 4522673450 | 32000 | 31950 | 32100 | 31950 | 512 |
| 309 | 20241204 | 132600 | 4506252500 | 32000 | 32000 | 32050 | 32000 | 38 |
| 310 | 20241204 | 132500 | 4505036250 | 32000 | 32050 | 32100 | 32000 | 218 |
| 311 | 20241204 | 132400 | 4498057000 | 32100 | 32150 | 32150 | 32050 | 69 |
| 312 | 20241204 | 132300 | 4495841400 | 32100 | 32000 | 32150 | 32000 | 637 |
| 313 | 20241204 | 132200 | 4475410300 | 32000 | 31950 | 32000 | 31950 | 36 |
| 314 | 20241204 | 132100 | 4474259200 | 31950 | 32000 | 32000 | 31950 | 72 |
| 315 | 20241204 | 132000 | 4471958100 | 32000 | 32000 | 32000 | 31950 | 339 |
| 316 | 20241204 | 131900 | 4461122800 | 32000 | 32050 | 32100 | 31950 | 445 |
| 317 | 20241204 | 131800 | 4446854400 | 32000 | 32050 | 32100 | 32000 | 45 |
| 318 | 20241204 | 131700 | 4445412750 | 32050 | 32050 | 32100 | 32000 | 223 |
| 319 | 20241204 | 131600 | 4438268400 | 32050 | 32050 | 32100 | 32000 | 124 |
| 320 | 20241204 | 131500 | 4434290150 | 31900 | 32000 | 32000 | 31900 | 1401 |
| 321 | 20241204 | 131400 | 4389535400 | 31950 | 32050 | 32050 | 31950 | 510 |
| 322 | 20241204 | 131300 | 4373222450 | 32050 | 32050 | 32100 | 32000 | 89 |
| 323 | 20241204 | 131200 | 4370371650 | 32050 | 32050 | 32050 | 31950 | 35 |
| 324 | 20241204 | 131100 | 4369250100 | 32000 | 32050 | 32100 | 32000 | 104 |
| 325 | 20241204 | 131000 | 4365920500 | 32100 | 32000 | 32100 | 31950 | 98 |
| 326 | 20241204 | 130900 | 4362784950 | 32050 | 32000 | 32100 | 31950 | 514 |
| 327 | 20241204 | 130800 | 4346314950 | 31950 | 32050 | 32050 | 31950 | 297 |
| 328 | 20241204 | 130700 | 4336811050 | 32050 | 32050 | 32050 | 31950 | 106 |
| 329 | 20241204 | 130600 | 4333418700 | 32000 | 32000 | 32050 | 31950 | 75 |
| 330 | 20241204 | 130500 | 4331018500 | 31950 | 32000 | 32000 | 31950 | 137 |
| 331 | 20241204 | 130400 | 4326636950 | 32000 | 31950 | 32000 | 31950 | 6 |
| 332 | 20241204 | 130300 | 4326445000 | 31950 | 31950 | 31950 | 31900 | 525 |
| 333 | 20241204 | 130200 | 4309674550 | 31950 | 31950 | 31950 | 31900 | 25 |
| 334 | 20241204 | 130100 | 4308875850 | 31900 | 32000 | 32000 | 31900 | 145 |
| 335 | 20241204 | 130000 | 4304242750 | 32000 | 31950 | 32000 | 31950 | 54 |
| 336 | 20241204 | 125900 | 4302517400 | 31900 | 32000 | 32000 | 31900 | 50 |
| 337 | 20241204 | 125800 | 4300919350 | 31950 | 31950 | 32000 | 31950 | 29 |
| 338 | 20241204 | 125700 | 4299992700 | 31950 | 31950 | 32050 | 31900 | 334 |
| 339 | 20241204 | 125600 | 4289319400 | 31950 | 31950 | 31950 | 31900 | 15 |
| 340 | 20241204 | 125500 | 4288840200 | 31950 | 31950 | 32050 | 31900 | 156 |
| 341 | 20241204 | 125400 | 4283861150 | 32000 | 32000 | 32000 | 31950 | 17 |
| 342 | 20241204 | 125300 | 4283317200 | 31900 | 31950 | 32050 | 31900 | 321 |
| 343 | 20241204 | 125200 | 4273059200 | 31950 | 32050 | 32050 | 31900 | 745 |
| 344 | 20241204 | 125100 | 4249227250 | 32000 | 32050 | 32050 | 32000 | 64 |
| 345 | 20241204 | 125000 | 4247177550 | 32000 | 32050 | 32050 | 32000 | 133 |
| 346 | 20241204 | 124900 | 4242920500 | 32000 | 32000 | 32050 | 31950 | 128 |
| 347 | 20241204 | 124800 | 4238826850 | 32000 | 32000 | 32050 | 31950 | 335 |
| 348 | 20241204 | 124700 | 4228094600 | 32000 | 32000 | 32000 | 31900 | 247 |
| 349 | 20241204 | 124600 | 4220204350 | 32000 | 31950 | 32000 | 31900 | 105 |
| 350 | 20241204 | 124500 | 4216849900 | 32000 | 31900 | 32000 | 31850 | 327 |
| 351 | 20241204 | 124400 | 4206420250 | 31850 | 31900 | 31900 | 31850 | 12 |
| 352 | 20241204 | 124300 | 4206037500 | 31900 | 31850 | 31900 | 31850 | 43 |
| 353 | 20241204 | 124200 | 4204667250 | 31850 | 31850 | 31900 | 31850 | 362 |
| 354 | 20241204 | 124100 | 4193135700 | 31850 | 31850 | 31850 | 31800 | 112 |
| 355 | 20241204 | 124000 | 4189570600 | 31800 | 31850 | 31850 | 31800 | 64 |
| 356 | 20241204 | 123900 | 4187532350 | 31850 | 31850 | 31850 | 31800 | 301 |
| 357 | 20241204 | 123800 | 4177948000 | 31850 | 31850 | 31850 | 31800 | 17 |
| 358 | 20241204 | 123700 | 4177406600 | 31800 | 31850 | 31850 | 31800 | 483 |
| 359 | 20241204 | 123600 | 4162046750 | 31850 | 31850 | 31850 | 31800 | 48 |
| 360 | 20241204 | 123500 | 4160518100 | 31800 | 31850 | 31850 | 31800 | 65 |
| 361 | 20241204 | 123400 | 4158449950 | 31850 | 31850 | 31850 | 31800 | 38 |
| 362 | 20241204 | 123300 | 4157241450 | 31800 | 31850 | 31850 | 31800 | 74 |
| 363 | 20241204 | 123200 | 4154887050 | 31850 | 31850 | 31850 | 31800 | 24 |
| 364 | 20241204 | 123100 | 4154122700 | 31850 | 31850 | 31850 | 31800 | 38 |
| 365 | 20241204 | 123000 | 4152913850 | 31850 | 31850 | 31950 | 31800 | 598 |
| 366 | 20241204 | 122900 | 4133859750 | 31850 | 31850 | 31850 | 31800 | 156 |
| 367 | 20241204 | 122800 | 4128893450 | 31850 | 31900 | 31900 | 31800 | 96 |
| 368 | 20241204 | 122700 | 4125832300 | 31800 | 31850 | 31900 | 31800 | 157 |
| 369 | 20241204 | 122600 | 4120832100 | 31850 | 31850 | 31900 | 31850 | 11 |
| 370 | 20241204 | 122500 | 4120481350 | 31850 | 31900 | 31900 | 31800 | 55 |
| 371 | 20241204 | 122400 | 4118729450 | 31850 | 31900 | 31900 | 31850 | 27 |
| 372 | 20241204 | 122300 | 4117869050 | 31950 | 31850 | 31950 | 31800 | 754 |
| 373 | 20241204 | 122200 | 4093846000 | 31900 | 31900 | 31900 | 31850 | 157 |
| 374 | 20241204 | 122100 | 4088844500 | 31850 | 31850 | 31850 | 31850 | 51 |
| 375 | 20241204 | 122000 | 4087220150 | 31850 | 31900 | 31900 | 31850 | 165 |
| 376 | 20241204 | 121900 | 4081963000 | 31850 | 31850 | 31900 | 31800 | 166 |
| 377 | 20241204 | 121800 | 4076676450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 378 | 20241204 | 121700 | 4076644600 | 31850 | 31800 | 31850 | 31800 | 494 |
| 379 | 20241204 | 121600 | 4060924900 | 31800 | 31850 | 31850 | 31800 | 36 |
| 380 | 20241204 | 121500 | 4059778400 | 31800 | 31850 | 31850 | 31800 | 50 |
| 381 | 20241204 | 121400 | 4058187650 | 31800 | 31800 | 31850 | 31800 | 30 |
| 382 | 20241204 | 121300 | 4057233300 | 31800 | 31850 | 31850 | 31750 | 731 |
| 383 | 20241204 | 121200 | 4033989250 | 31850 | 31850 | 31850 | 31800 | 89 |
| 384 | 20241204 | 121100 | 4031154800 | 31850 | 31850 | 31850 | 31800 | 43 |
| 385 | 20241204 | 121000 | 4029786550 | 31850 | 31850 | 31850 | 31800 | 14 |
| 386 | 20241204 | 120900 | 4029340700 | 31850 | 31850 | 31850 | 31800 | 215 |
| 387 | 20241204 | 120800 | 4022495750 | 31850 | 31800 | 31850 | 31800 | 717 |
| 388 | 20241204 | 120700 | 3999694650 | 31800 | 31800 | 31850 | 31800 | 149 |
| 389 | 20241204 | 120600 | 3994955850 | 31850 | 31850 | 31850 | 31800 | 29 |
| 390 | 20241204 | 120500 | 3994032300 | 31850 | 31850 | 31850 | 31800 | 612 |
| 391 | 20241204 | 120400 | 3974549200 | 31900 | 31950 | 31950 | 31850 | 137 |
| 392 | 20241204 | 120300 | 3970179100 | 31900 | 31900 | 31950 | 31850 | 339 |
| 393 | 20241204 | 120200 | 3959361550 | 31900 | 31900 | 31900 | 31850 | 34 |
| 394 | 20241204 | 120100 | 3958277000 | 31900 | 31900 | 31900 | 31850 | 182 |
| 395 | 20241204 | 120000 | 3952479450 | 31850 | 31850 | 31900 | 31800 | 96 |
| 396 | 20241204 | 115900 | 3949420550 | 31850 | 31800 | 31850 | 31750 | 46 |
| 397 | 20241204 | 115800 | 3947956550 | 31850 | 31800 | 31850 | 31750 | 121 |
| 398 | 20241204 | 115700 | 3944111050 | 31850 | 31800 | 31850 | 31750 | 67 |
| 399 | 20241204 | 115600 | 3941980100 | 31850 | 31850 | 31850 | 31800 | 16 |
| 400 | 20241204 | 115500 | 3941470550 | 31850 | 31800 | 31850 | 31750 | 107 |
| 401 | 20241204 | 115400 | 3938068000 | 31850 | 31850 | 31850 | 31850 | 17 |
| 402 | 20241204 | 115300 | 3937526550 | 31800 | 31800 | 31850 | 31800 | 65 |
| 403 | 20241204 | 115200 | 3935458950 | 31850 | 31850 | 31900 | 31800 | 112 |
| 404 | 20241204 | 115100 | 3931895050 | 31900 | 31900 | 31900 | 31800 | 187 |
| 405 | 20241204 | 115000 | 3925943500 | 31850 | 31900 | 31900 | 31850 | 2 |
| 406 | 20241204 | 114900 | 3925879750 | 31900 | 31750 | 31900 | 31700 | 114 |
| 407 | 20241204 | 114800 | 3922262800 | 31750 | 31700 | 31750 | 31700 | 3 |
| 408 | 20241204 | 114700 | 3922167650 | 31750 | 31650 | 31750 | 31600 | 769 |
| 409 | 20241204 | 114600 | 3897823900 | 31650 | 31650 | 31650 | 31600 | 26 |
| 410 | 20241204 | 114500 | 3897001850 | 31650 | 31600 | 31650 | 31600 | 479 |
| 411 | 20241204 | 114400 | 3881865300 | 31650 | 31650 | 31650 | 31600 | 1048 |
| 412 | 20241204 | 114300 | 3848741350 | 31650 | 31600 | 31650 | 31600 | 196 |
| 413 | 20241204 | 114200 | 3842547500 | 31650 | 31650 | 31650 | 31600 | 13 |
| 414 | 20241204 | 114100 | 3842136100 | 31650 | 31650 | 31650 | 31600 | 94 |
| 415 | 20241204 | 114000 | 3839164600 | 31650 | 31700 | 31700 | 31600 | 1432 |
| 416 | 20241204 | 113900 | 3793844250 | 31700 | 31650 | 31700 | 31650 | 45 |
| 417 | 20241204 | 113800 | 3792419300 | 31700 | 31650 | 31700 | 31650 | 171 |
| 418 | 20241204 | 113700 | 3787004150 | 31650 | 31650 | 31700 | 31650 | 248 |
| 419 | 20241204 | 113600 | 3779154400 | 31650 | 31750 | 31750 | 31650 | 779 |
| 420 | 20241204 | 113500 | 3754458600 | 31700 | 31700 | 31750 | 31700 | 617 |
| 421 | 20241204 | 113400 | 3734898950 | 31750 | 31750 | 31750 | 31700 | 43 |
| 422 | 20241204 | 113300 | 3733533800 | 31800 | 31750 | 31800 | 31700 | 1411 |
| 423 | 20241204 | 113200 | 3688792650 | 31800 | 31800 | 31800 | 31750 | 453 |
| 424 | 20241204 | 113100 | 3674405300 | 31750 | 31750 | 31800 | 31750 | 387 |
| 425 | 20241204 | 113000 | 3662117600 | 31750 | 31800 | 31800 | 31750 | 124 |
| 426 | 20241204 | 112900 | 3658174800 | 31800 | 31800 | 31850 | 31750 | 260 |
| 427 | 20241204 | 112800 | 3649896550 | 31800 | 31850 | 31900 | 31800 | 595 |
| 428 | 20241204 | 112700 | 3630972850 | 31900 | 31850 | 31900 | 31800 | 1353 |
| 429 | 20241204 | 112600 | 3587884150 | 31850 | 31950 | 31950 | 31850 | 61 |
| 430 | 20241204 | 112500 | 3585938050 | 31900 | 31900 | 31950 | 31900 | 1475 |
| 431 | 20241204 | 112400 | 3538885100 | 31900 | 31950 | 31950 | 31900 | 139 |
| 432 | 20241204 | 112300 | 3534449000 | 32000 | 32000 | 32000 | 31950 | 596 |
| 433 | 20241204 | 112200 | 3515390600 | 31950 | 31950 | 32000 | 31950 | 273 |
| 434 | 20241204 | 112100 | 3506664350 | 32000 | 32000 | 32000 | 32000 | 8 |
| 435 | 20241204 | 112000 | 3506408350 | 31950 | 32050 | 32050 | 31950 | 136 |
| 436 | 20241204 | 111900 | 3502060300 | 32050 | 32000 | 32050 | 31950 | 18 |
| 437 | 20241204 | 111800 | 3501484300 | 31950 | 32050 | 32050 | 31950 | 63 |
| 438 | 20241204 | 111700 | 3499467300 | 31950 | 32000 | 32050 | 31950 | 33 |
| 439 | 20241204 | 111600 | 3498411450 | 31950 | 31950 | 32050 | 31950 | 152 |
| 440 | 20241204 | 111500 | 3493545450 | 31950 | 31950 | 32000 | 31950 | 324 |
| 441 | 20241204 | 111400 | 3483190650 | 31950 | 32050 | 32050 | 31950 | 220 |
| 442 | 20241204 | 111300 | 3476150400 | 32050 | 32050 | 32050 | 32000 | 48 |
| 443 | 20241204 | 111200 | 3474612150 | 32000 | 32000 | 32050 | 32000 | 73 |
| 444 | 20241204 | 111100 | 3472275450 | 32000 | 32000 | 32050 | 31950 | 210 |
| 445 | 20241204 | 111000 | 3465551500 | 31950 | 32000 | 32000 | 31950 | 77 |
| 446 | 20241204 | 110900 | 3463088650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 447 | 20241204 | 110800 | 3463088650 | 32000 | 31950 | 32000 | 31950 | 202 |
| 448 | 20241204 | 110700 | 3456634700 | 31950 | 32000 | 32000 | 31950 | 39 |
| 449 | 20241204 | 110600 | 3455386800 | 31950 | 31950 | 32000 | 31900 | 346 |
| 450 | 20241204 | 110500 | 3444331000 | 31900 | 31950 | 31950 | 31900 | 38 |
| 451 | 20241204 | 110400 | 3443117000 | 31950 | 31950 | 31950 | 31900 | 54 |
| 452 | 20241204 | 110300 | 3441393650 | 31900 | 31900 | 31950 | 31900 | 195 |
| 453 | 20241204 | 110200 | 3435171700 | 31900 | 32000 | 32000 | 31900 | 508 |
| 454 | 20241204 | 110100 | 3418940200 | 32000 | 32000 | 32000 | 31950 | 80 |
| 455 | 20241204 | 110000 | 3416380450 | 31950 | 31950 | 32000 | 31900 | 204 |
| 456 | 20241204 | 105900 | 3409861400 | 31950 | 31900 | 31950 | 31850 | 17 |
| 457 | 20241204 | 105800 | 3409318950 | 31950 | 31900 | 31950 | 31850 | 305 |
| 458 | 20241204 | 105700 | 3399590000 | 31900 | 31900 | 31900 | 31900 | 19 |
| 459 | 20241204 | 105600 | 3398983900 | 31850 | 31850 | 31850 | 31850 | 36 |
| 460 | 20241204 | 105500 | 3397837300 | 31900 | 31900 | 31900 | 31800 | 145 |
| 461 | 20241204 | 105400 | 3393218950 | 31850 | 31900 | 31900 | 31850 | 43 |
| 462 | 20241204 | 105300 | 3391848950 | 31850 | 31850 | 31850 | 31850 | 1 |
| 463 | 20241204 | 105200 | 3391817100 | 31850 | 31900 | 31900 | 31850 | 95 |
| 464 | 20241204 | 105100 | 3388790450 | 31900 | 31900 | 31900 | 31850 | 115 |
| 465 | 20241204 | 105000 | 3385122350 | 31900 | 31850 | 31900 | 31800 | 361 |
| 466 | 20241204 | 104900 | 3373627100 | 31800 | 31850 | 31850 | 31800 | 31 |
| 467 | 20241204 | 104800 | 3372640600 | 31850 | 31850 | 31850 | 31800 | 51 |
| 468 | 20241204 | 104700 | 3371018700 | 31800 | 31900 | 31900 | 31750 | 232 |
| 469 | 20241204 | 104600 | 3363633150 | 31850 | 31900 | 31900 | 31750 | 527 |
| 470 | 20241204 | 104500 | 3346873700 | 31800 | 31900 | 31900 | 31750 | 2934 |
| 471 | 20241204 | 104400 | 3253510250 | 31850 | 31850 | 31900 | 31850 | 66 |
| 472 | 20241204 | 104300 | 3251407350 | 31900 | 31900 | 31900 | 31850 | 3 |
| 473 | 20241204 | 104200 | 3251311700 | 31850 | 31950 | 32000 | 31850 | 608 |
| 474 | 20241204 | 104100 | 3231916250 | 32000 | 31950 | 32000 | 31900 | 415 |
| 475 | 20241204 | 104000 | 3218668350 | 31900 | 31900 | 31950 | 31900 | 81 |
| 476 | 20241204 | 103900 | 3216084400 | 31900 | 31950 | 31950 | 31900 | 26 |
| 477 | 20241204 | 103800 | 3215254950 | 31950 | 31900 | 31950 | 31900 | 86 |
| 478 | 20241204 | 103700 | 3212511300 | 31900 | 31950 | 31950 | 31850 | 162 |
| 479 | 20241204 | 103600 | 3207339950 | 31950 | 31900 | 31950 | 31850 | 879 |
| 480 | 20241204 | 103500 | 3179304250 | 31900 | 31900 | 31900 | 31850 | 46 |
| 481 | 20241204 | 103400 | 3177839000 | 31850 | 31900 | 31900 | 31850 | 426 |
| 482 | 20241204 | 103300 | 3164254000 | 31850 | 31950 | 31950 | 31850 | 344 |
| 483 | 20241204 | 103200 | 3153275300 | 31950 | 31900 | 31950 | 31850 | 484 |
| 484 | 20241204 | 103100 | 3137839200 | 31950 | 31950 | 31950 | 31900 | 763 |
| 485 | 20241204 | 103000 | 3113499100 | 31900 | 31950 | 32000 | 31900 | 366 |
| 486 | 20241204 | 102900 | 3101810300 | 31950 | 32000 | 32000 | 31950 | 506 |
| 487 | 20241204 | 102800 | 3085643550 | 31950 | 32050 | 32050 | 31950 | 1060 |
| 488 | 20241204 | 102700 | 3051726800 | 32000 | 32050 | 32050 | 32000 | 76 |
| 489 | 20241204 | 102600 | 3049293700 | 32000 | 32050 | 32050 | 32000 | 91 |
| 490 | 20241204 | 102500 | 3046381300 | 32000 | 32050 | 32050 | 32000 | 108 |
| 491 | 20241204 | 102400 | 3042922300 | 32050 | 32050 | 32100 | 32000 | 225 |
| 492 | 20241204 | 102300 | 3035707600 | 32050 | 32050 | 32050 | 32000 | 183 |
| 493 | 20241204 | 102200 | 3029846850 | 32000 | 32050 | 32100 | 32000 | 546 |
| 494 | 20241204 | 102100 | 3012346500 | 32100 | 32050 | 32100 | 32000 | 1055 |
| 495 | 20241204 | 102000 | 2978523100 | 32050 | 32050 | 32050 | 32000 | 54 |
| 496 | 20241204 | 101900 | 2976794750 | 32000 | 32100 | 32100 | 32000 | 171 |
| 497 | 20241204 | 101800 | 2971319250 | 32100 | 32050 | 32100 | 32000 | 53 |
| 498 | 20241204 | 101700 | 2969621750 | 32100 | 32150 | 32150 | 32000 | 119 |
| 499 | 20241204 | 101600 | 2965802800 | 32050 | 32050 | 32150 | 32000 | 180 |
| 500 | 20241204 | 101500 | 2960032600 | 32000 | 32150 | 32150 | 32000 | 1850 |
| 501 | 20241204 | 101400 | 2900705000 | 32150 | 32150 | 32200 | 32100 | 177 |
| 502 | 20241204 | 101300 | 2895014500 | 32200 | 32150 | 32200 | 32050 | 391 |
| 503 | 20241204 | 101200 | 2882442250 | 32100 | 32150 | 32150 | 32050 | 158 |
| 504 | 20241204 | 101100 | 2877371400 | 32050 | 32050 | 32150 | 32050 | 38 |
| 505 | 20241204 | 101000 | 2876151100 | 32150 | 32100 | 32150 | 32050 | 91 |
| 506 | 20241204 | 100900 | 2873231800 | 32050 | 32050 | 32100 | 32000 | 203 |
| 507 | 20241204 | 100800 | 2866717550 | 32000 | 32100 | 32150 | 32000 | 72 |
| 508 | 20241204 | 100700 | 2864410650 | 32050 | 32050 | 32150 | 32000 | 383 |
| 509 | 20241204 | 100600 | 2852134850 | 32100 | 32100 | 32100 | 32050 | 161 |
| 510 | 20241204 | 100500 | 2846968700 | 32100 | 32050 | 32100 | 32000 | 65 |
| 511 | 20241204 | 100400 | 2844886200 | 32050 | 32050 | 32100 | 32050 | 626 |
| 512 | 20241204 | 100300 | 2824820050 | 32050 | 32100 | 32100 | 32050 | 214 |
| 513 | 20241204 | 100200 | 2817957000 | 32050 | 32000 | 32050 | 31950 | 660 |
| 514 | 20241204 | 100100 | 2796823450 | 32000 | 32000 | 32000 | 31950 | 160 |
| 515 | 20241204 | 100000 | 2791704050 | 31950 | 31900 | 32000 | 31850 | 2201 |
| 516 | 20241204 | 095900 | 2721482250 | 31850 | 31900 | 31950 | 31850 | 555 |
| 517 | 20241204 | 095800 | 2703778850 | 31900 | 31850 | 31950 | 31850 | 549 |
| 518 | 20241204 | 095700 | 2686258350 | 31950 | 31850 | 31950 | 31850 | 253 |
| 519 | 20241204 | 095600 | 2678189150 | 31850 | 31850 | 31850 | 31800 | 168 |
| 520 | 20241204 | 095500 | 2672842800 | 31800 | 31900 | 31950 | 31800 | 724 |
| 521 | 20241204 | 095400 | 2649780650 | 31900 | 31850 | 31950 | 31850 | 306 |
| 522 | 20241204 | 095300 | 2640016000 | 31900 | 31900 | 31950 | 31850 | 929 |
| 523 | 20241204 | 095200 | 2610393750 | 31900 | 31950 | 31950 | 31900 | 281 |
| 524 | 20241204 | 095100 | 2601428550 | 31900 | 31950 | 32000 | 31900 | 751 |
| 525 | 20241204 | 095000 | 2577430750 | 31900 | 31950 | 31950 | 31900 | 350 |
| 526 | 20241204 | 094900 | 2566261100 | 31900 | 32050 | 32050 | 31900 | 1412 |
| 527 | 20241204 | 094800 | 2521094300 | 32000 | 32050 | 32100 | 32000 | 545 |
| 528 | 20241204 | 094700 | 2503624500 | 32050 | 31900 | 32100 | 31900 | 1277 |
| 529 | 20241204 | 094600 | 2462798000 | 31850 | 31800 | 32000 | 31700 | 916 |
| 530 | 20241204 | 094500 | 2433657450 | 31750 | 31700 | 31900 | 31650 | 2809 |
| 531 | 20241204 | 094400 | 2344521000 | 31700 | 31650 | 31750 | 31600 | 1327 |
| 532 | 20241204 | 094300 | 2302445900 | 31650 | 31750 | 31750 | 31600 | 1406 |
| 533 | 20241204 | 094200 | 2257902450 | 31750 | 31950 | 31950 | 31750 | 1957 |
| 534 | 20241204 | 094100 | 2195562300 | 31950 | 31950 | 32100 | 31900 | 462 |
| 535 | 20241204 | 094000 | 2180797550 | 31950 | 31950 | 32000 | 31900 | 367 |
| 536 | 20241204 | 093900 | 2169075400 | 31950 | 32000 | 32100 | 31950 | 411 |
| 537 | 20241204 | 093800 | 2155927200 | 32100 | 32100 | 32150 | 32000 | 1572 |
| 538 | 20241204 | 093700 | 2105547500 | 32100 | 32200 | 32200 | 32100 | 2066 |
| 539 | 20241204 | 093600 | 2039163600 | 32200 | 32250 | 32250 | 32150 | 518 |
| 540 | 20241204 | 093500 | 2022470750 | 32300 | 32250 | 32350 | 32250 | 199 |
| 541 | 20241204 | 093400 | 2016047450 | 32350 | 32200 | 32350 | 32200 | 650 |
| 542 | 20241204 | 093300 | 1995081650 | 32200 | 32200 | 32300 | 32200 | 73 |
| 543 | 20241204 | 093200 | 1992729150 | 32200 | 32200 | 32300 | 32200 | 209 |
| 544 | 20241204 | 093100 | 1985998700 | 32200 | 32150 | 32200 | 32150 | 222 |
| 545 | 20241204 | 093000 | 1978858500 | 32150 | 32250 | 32300 | 32150 | 1137 |
| 546 | 20241204 | 092900 | 1942244450 | 32200 | 32200 | 32200 | 32200 | 48 |
| 547 | 20241204 | 092800 | 1940698850 | 32200 | 32250 | 32250 | 32200 | 830 |
| 548 | 20241204 | 092700 | 1913943800 | 32250 | 32400 | 32400 | 32250 | 212 |
| 549 | 20241204 | 092600 | 1907098050 | 32300 | 32450 | 32450 | 32200 | 1505 |
| 550 | 20241204 | 092500 | 1858550150 | 32450 | 32300 | 32550 | 32250 | 865 |
| 551 | 20241204 | 092400 | 1830552400 | 32250 | 32350 | 32400 | 32250 | 966 |
| 552 | 20241204 | 092300 | 1799315250 | 32350 | 32350 | 32400 | 32350 | 226 |
| 553 | 20241204 | 092200 | 1792004100 | 32350 | 32400 | 32500 | 32350 | 630 |
| 554 | 20241204 | 092100 | 1771588050 | 32400 | 32350 | 32500 | 32350 | 82 |
| 555 | 20241204 | 092000 | 1768931950 | 32400 | 32250 | 32400 | 32250 | 764 |
| 556 | 20241204 | 091900 | 1744270650 | 32250 | 32250 | 32350 | 32200 | 2503 |
| 557 | 20241204 | 091800 | 1663586550 | 32250 | 32250 | 32350 | 32200 | 1366 |
| 558 | 20241204 | 091700 | 1619505400 | 32250 | 32300 | 32350 | 32200 | 1833 |
| 559 | 20241204 | 091600 | 1560441300 | 32300 | 32300 | 32350 | 32250 | 1928 |
| 560 | 20241204 | 091500 | 1498234750 | 32350 | 32550 | 32550 | 32350 | 813 |
| 561 | 20241204 | 091400 | 1471873850 | 32550 | 32650 | 32650 | 32500 | 3309 |
| 562 | 20241204 | 091300 | 1364188550 | 32600 | 32350 | 32700 | 32350 | 2822 |
| 563 | 20241204 | 091200 | 1272474950 | 32400 | 32250 | 32400 | 32250 | 1325 |
| 564 | 20241204 | 091100 | 1229626000 | 32250 | 32200 | 32300 | 32200 | 517 |
| 565 | 20241204 | 091000 | 1212954950 | 32200 | 32200 | 32200 | 32150 | 994 |
| 566 | 20241204 | 090900 | 1180953150 | 32250 | 32250 | 32350 | 32200 | 804 |
| 567 | 20241204 | 090800 | 1155019650 | 32300 | 32250 | 32350 | 32200 | 3753 |
| 568 | 20241204 | 090700 | 1034089250 | 32300 | 32300 | 32350 | 32200 | 940 |
| 569 | 20241204 | 090600 | 1003763350 | 32200 | 32150 | 32250 | 32050 | 3184 |
| 570 | 20241204 | 090500 | 901392400 | 32150 | 32050 | 32200 | 32050 | 2785 |
| 571 | 20241204 | 090400 | 812056350 | 32050 | 32050 | 32050 | 32000 | 1086 |
| 572 | 20241204 | 090300 | 777280150 | 32000 | 32000 | 32050 | 32000 | 1327 |
| 573 | 20241204 | 090200 | 734816000 | 32000 | 32000 | 32100 | 31950 | 5759 |
| 574 | 20241204 | 090100 | 550655900 | 32000 | 31650 | 32000 | 31600 | 4701 |
| 575 | 20241204 | 090000 | 400706450 | 31850 | 31700 | 31850 | 31200 | 12689 |