30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 3 | 20241205 | 183100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20241205 | 183000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20241205 | 182900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20241205 | 182800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20241205 | 182700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20241205 | 182600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20241205 | 182500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20241205 | 182400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20241205 | 182300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20241205 | 182200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20241205 | 182100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20241205 | 182000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20241205 | 181900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20241205 | 181800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20241205 | 181700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20241205 | 181600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20241205 | 181500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20241205 | 181400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20241205 | 181300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20241205 | 181200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20241205 | 181100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20241205 | 181000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20241205 | 180900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20241205 | 180800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20241205 | 180700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20241205 | 180600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20241205 | 180500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20241205 | 180400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20241205 | 180300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20241205 | 180200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 33 | 20241205 | 180100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20241205 | 180000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20241205 | 175900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20241205 | 175800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20241205 | 175700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20241205 | 175600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20241205 | 175500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20241205 | 175400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20241205 | 175300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20241205 | 175200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20241205 | 175100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20241205 | 175000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20241205 | 174900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20241205 | 174800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20241205 | 174700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20241205 | 174600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20241205 | 174500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20241205 | 174400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20241205 | 174300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20241205 | 174200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20241205 | 174100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20241205 | 174000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20241205 | 173900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20241205 | 173800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20241205 | 173700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20241205 | 173600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20241205 | 173500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20241205 | 173400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20241205 | 173300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20241205 | 173200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 63 | 20241205 | 173100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20241205 | 173000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20241205 | 172900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20241205 | 172800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20241205 | 172700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20241205 | 172600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20241205 | 172500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20241205 | 172400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20241205 | 172300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20241205 | 172200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20241205 | 172100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20241205 | 172000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20241205 | 171900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20241205 | 171800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20241205 | 171700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20241205 | 171600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20241205 | 171500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20241205 | 171400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20241205 | 171300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20241205 | 171200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20241205 | 171100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20241205 | 171000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20241205 | 170900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20241205 | 170800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20241205 | 170700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20241205 | 170600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20241205 | 170500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20241205 | 170400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20241205 | 170300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20241205 | 170200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 93 | 20241205 | 170100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20241205 | 170000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20241205 | 165900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20241205 | 165800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20241205 | 165700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20241205 | 165600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20241205 | 165500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20241205 | 165400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20241205 | 165300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20241205 | 165200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20241205 | 165100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20241205 | 165000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20241205 | 164900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20241205 | 164800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20241205 | 164700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20241205 | 164600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20241205 | 164500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20241205 | 164400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20241205 | 164300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20241205 | 164200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20241205 | 164100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20241205 | 164000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20241205 | 163900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20241205 | 163800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20241205 | 163700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20241205 | 163600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20241205 | 163500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20241205 | 163400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20241205 | 163300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20241205 | 163200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 123 | 20241205 | 163100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20241205 | 163000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20241205 | 162900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20241205 | 162800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20241205 | 162700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20241205 | 162600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20241205 | 162500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20241205 | 162400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20241205 | 162300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20241205 | 162200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20241205 | 162100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20241205 | 162000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20241205 | 161900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20241205 | 161800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20241205 | 161700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20241205 | 161600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20241205 | 161500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20241205 | 161400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20241205 | 161300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20241205 | 161200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20241205 | 161100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20241205 | 161000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20241205 | 160900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20241205 | 160800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20241205 | 160700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20241205 | 160600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20241205 | 160500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20241205 | 160400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20241205 | 160300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20241205 | 160200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 153 | 20241205 | 160100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20241205 | 160000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20241205 | 155900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20241205 | 155800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20241205 | 155700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20241205 | 155600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20241205 | 155500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20241205 | 155400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20241205 | 155300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20241205 | 155200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20241205 | 155100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20241205 | 155000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20241205 | 154900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20241205 | 154800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20241205 | 154700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20241205 | 154600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20241205 | 154500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20241205 | 154400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20241205 | 154300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20241205 | 154200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20241205 | 154100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20241205 | 154000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20241205 | 153900 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20241205 | 153800 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20241205 | 153700 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20241205 | 153600 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20241205 | 153500 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20241205 | 153400 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20241205 | 153300 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20241205 | 153200 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 183 | 20241205 | 153100 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20241205 | 153000 | 5349577250 | 31750 | 31750 | 31750 | 31750 | 10294 |
| 185 | 20241205 | 152900 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20241205 | 152800 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20241205 | 152700 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20241205 | 152600 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20241205 | 152500 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20241205 | 152400 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20241205 | 152300 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20241205 | 152200 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20241205 | 152100 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20241205 | 152000 | 5022742750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20241205 | 151900 | 5022742750 | 31750 | 31750 | 31750 | 31700 | 786 |
| 196 | 20241205 | 151800 | 4997791000 | 31750 | 31750 | 31750 | 31700 | 110 |
| 197 | 20241205 | 151700 | 4994300950 | 31700 | 31850 | 31850 | 31700 | 1731 |
| 198 | 20241205 | 151600 | 4939253550 | 31800 | 31850 | 31850 | 31800 | 449 |
| 199 | 20241205 | 151500 | 4924955700 | 31800 | 31850 | 31850 | 31800 | 630 |
| 200 | 20241205 | 151400 | 4904900600 | 31900 | 31850 | 31900 | 31800 | 858 |
| 201 | 20241205 | 151300 | 4877567800 | 31800 | 31850 | 31850 | 31800 | 345 |
| 202 | 20241205 | 151200 | 4866580750 | 31800 | 31750 | 31950 | 31750 | 1514 |
| 203 | 20241205 | 151100 | 4818320000 | 31750 | 31800 | 31800 | 31750 | 575 |
| 204 | 20241205 | 151000 | 4800036800 | 31750 | 31700 | 31800 | 31650 | 1781 |
| 205 | 20241205 | 150900 | 4743525750 | 31650 | 31750 | 31750 | 31650 | 1237 |
| 206 | 20241205 | 150800 | 4704309400 | 31700 | 31750 | 31750 | 31700 | 420 |
| 207 | 20241205 | 150700 | 4690980800 | 31700 | 31700 | 31750 | 31700 | 663 |
| 208 | 20241205 | 150600 | 4669946900 | 31700 | 31750 | 31750 | 31700 | 239 |
| 209 | 20241205 | 150500 | 4662359550 | 31700 | 31700 | 31750 | 31700 | 348 |
| 210 | 20241205 | 150400 | 4651315700 | 31700 | 31750 | 31750 | 31700 | 680 |
| 211 | 20241205 | 150300 | 4629758100 | 31750 | 31750 | 31800 | 31700 | 1514 |
| 212 | 20241205 | 150200 | 4581682300 | 31750 | 31750 | 31800 | 31700 | 461 |
| 213 | 20241205 | 150100 | 4567046100 | 31750 | 31750 | 31750 | 31700 | 115 |
| 214 | 20241205 | 150000 | 4563395300 | 31700 | 31700 | 31750 | 31650 | 1463 |
| 215 | 20241205 | 145900 | 4517022150 | 31650 | 31700 | 31700 | 31650 | 87 |
| 216 | 20241205 | 145800 | 4514266450 | 31650 | 31700 | 31700 | 31650 | 102 |
| 217 | 20241205 | 145700 | 4511035300 | 31650 | 31650 | 31700 | 31650 | 115 |
| 218 | 20241205 | 145600 | 4507393400 | 31650 | 31650 | 31700 | 31650 | 589 |
| 219 | 20241205 | 145500 | 4488744700 | 31650 | 31650 | 31700 | 31650 | 72 |
| 220 | 20241205 | 145400 | 4486462650 | 31650 | 31700 | 31750 | 31650 | 1097 |
| 221 | 20241205 | 145300 | 4451688750 | 31750 | 31700 | 31750 | 31700 | 21 |
| 222 | 20241205 | 145200 | 4451022150 | 31700 | 31750 | 31750 | 31700 | 1052 |
| 223 | 20241205 | 145100 | 4417672050 | 31700 | 31700 | 31750 | 31700 | 415 |
| 224 | 20241205 | 145000 | 4404515650 | 31700 | 31700 | 31750 | 31700 | 467 |
| 225 | 20241205 | 144900 | 4389710750 | 31700 | 31750 | 31750 | 31700 | 88 |
| 226 | 20241205 | 144800 | 4386916950 | 31800 | 31800 | 31800 | 31700 | 158 |
| 227 | 20241205 | 144700 | 4381899200 | 31700 | 31850 | 31900 | 31700 | 3032 |
| 228 | 20241205 | 144600 | 4285517100 | 31850 | 31900 | 31900 | 31800 | 907 |
| 229 | 20241205 | 144500 | 4256645650 | 31900 | 31950 | 31950 | 31850 | 629 |
| 230 | 20241205 | 144400 | 4236592750 | 31900 | 31900 | 31950 | 31900 | 37 |
| 231 | 20241205 | 144300 | 4235411650 | 32000 | 31900 | 32000 | 31900 | 53 |
| 232 | 20241205 | 144200 | 4233720000 | 31900 | 31950 | 31950 | 31900 | 971 |
| 233 | 20241205 | 144100 | 4202702450 | 31950 | 31950 | 32000 | 31950 | 48 |
| 234 | 20241205 | 144000 | 4201168050 | 31950 | 32000 | 32000 | 31950 | 89 |
| 235 | 20241205 | 143900 | 4198322900 | 31950 | 32000 | 32000 | 31950 | 113 |
| 236 | 20241205 | 143800 | 4194711750 | 31950 | 32000 | 32000 | 31950 | 46 |
| 237 | 20241205 | 143700 | 4193241250 | 32000 | 32050 | 32050 | 31950 | 69 |
| 238 | 20241205 | 143600 | 4191034050 | 32000 | 32000 | 32000 | 31950 | 1656 |
| 239 | 20241205 | 143500 | 4138047100 | 32000 | 32050 | 32050 | 32000 | 53 |
| 240 | 20241205 | 143400 | 4136349950 | 32000 | 32050 | 32050 | 32000 | 69 |
| 241 | 20241205 | 143300 | 4134140350 | 32000 | 32050 | 32050 | 32000 | 46 |
| 242 | 20241205 | 143200 | 4132666200 | 32050 | 32000 | 32050 | 32000 | 22 |
| 243 | 20241205 | 143100 | 4131961350 | 32000 | 32000 | 32000 | 31950 | 586 |
| 244 | 20241205 | 143000 | 4113211000 | 31950 | 32000 | 32000 | 31950 | 666 |
| 245 | 20241205 | 142900 | 4091899200 | 31950 | 32000 | 32050 | 31950 | 61 |
| 246 | 20241205 | 142800 | 4089946550 | 32050 | 32100 | 32100 | 31950 | 2273 |
| 247 | 20241205 | 142700 | 4017169250 | 32050 | 32050 | 32100 | 32050 | 54 |
| 248 | 20241205 | 142600 | 4015436450 | 32050 | 32100 | 32100 | 32050 | 181 |
| 249 | 20241205 | 142500 | 4009632200 | 32050 | 32100 | 32150 | 32050 | 91 |
| 250 | 20241205 | 142400 | 4006708950 | 32100 | 32100 | 32150 | 32050 | 98 |
| 251 | 20241205 | 142300 | 4003560600 | 32100 | 32050 | 32100 | 32000 | 179 |
| 252 | 20241205 | 142200 | 3997817850 | 32000 | 32000 | 32100 | 32000 | 571 |
| 253 | 20241205 | 142100 | 3979515850 | 32000 | 32000 | 32050 | 32000 | 454 |
| 254 | 20241205 | 142000 | 3964966850 | 32050 | 32000 | 32050 | 32000 | 66 |
| 255 | 20241205 | 141900 | 3962851800 | 32050 | 32050 | 32050 | 32000 | 187 |
| 256 | 20241205 | 141800 | 3956859000 | 32000 | 32000 | 32050 | 32000 | 77 |
| 257 | 20241205 | 141700 | 3954392150 | 32000 | 32050 | 32050 | 32000 | 212 |
| 258 | 20241205 | 141600 | 3947600750 | 32000 | 32050 | 32050 | 32000 | 37 |
| 259 | 20241205 | 141500 | 3946415000 | 32000 | 32050 | 32050 | 32000 | 42 |
| 260 | 20241205 | 141400 | 3945069050 | 32000 | 32050 | 32050 | 32000 | 76 |
| 261 | 20241205 | 141300 | 3942636000 | 32000 | 32050 | 32050 | 32000 | 155 |
| 262 | 20241205 | 141200 | 3937675150 | 32000 | 32050 | 32050 | 32000 | 30 |
| 263 | 20241205 | 141100 | 3936714350 | 32050 | 32050 | 32050 | 32000 | 25 |
| 264 | 20241205 | 141000 | 3935913150 | 32050 | 32100 | 32100 | 32000 | 450 |
| 265 | 20241205 | 140900 | 3921492650 | 32050 | 32150 | 32150 | 32050 | 82 |
| 266 | 20241205 | 140800 | 3918861900 | 32100 | 32150 | 32150 | 32050 | 1141 |
| 267 | 20241205 | 140700 | 3882239800 | 32100 | 32150 | 32200 | 32100 | 101 |
| 268 | 20241205 | 140600 | 3878992100 | 32200 | 32150 | 32200 | 32100 | 486 |
| 269 | 20241205 | 140500 | 3863368400 | 32100 | 32150 | 32150 | 32100 | 290 |
| 270 | 20241205 | 140400 | 3854047900 | 32150 | 32100 | 32150 | 32100 | 146 |
| 271 | 20241205 | 140300 | 3849358900 | 32100 | 32150 | 32150 | 32100 | 37 |
| 272 | 20241205 | 140200 | 3848169450 | 32150 | 32150 | 32150 | 32100 | 30 |
| 273 | 20241205 | 140100 | 3847205100 | 32100 | 32150 | 32150 | 32100 | 19 |
| 274 | 20241205 | 140000 | 3846594400 | 32100 | 32150 | 32150 | 32100 | 20 |
| 275 | 20241205 | 135900 | 3845951450 | 32150 | 32100 | 32200 | 32100 | 861 |
| 276 | 20241205 | 135800 | 3818282000 | 32100 | 32100 | 32150 | 32100 | 50 |
| 277 | 20241205 | 135700 | 3816675800 | 32100 | 32150 | 32150 | 32100 | 48 |
| 278 | 20241205 | 135600 | 3815133150 | 32100 | 32100 | 32150 | 32100 | 28 |
| 279 | 20241205 | 135500 | 3814233550 | 32100 | 32150 | 32150 | 32100 | 17 |
| 280 | 20241205 | 135400 | 3813687050 | 32100 | 32150 | 32150 | 32100 | 24 |
| 281 | 20241205 | 135300 | 3812915500 | 32100 | 32100 | 32100 | 32050 | 114 |
| 282 | 20241205 | 135200 | 3809256150 | 32050 | 32150 | 32150 | 32050 | 402 |
| 283 | 20241205 | 135100 | 3796351250 | 32150 | 32100 | 32150 | 32050 | 866 |
| 284 | 20241205 | 135000 | 3768546300 | 32050 | 32050 | 32050 | 32050 | 0 |
| 285 | 20241205 | 134900 | 3768546300 | 32050 | 32100 | 32100 | 32050 | 3 |
| 286 | 20241205 | 134800 | 3768450100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 287 | 20241205 | 134700 | 3768450100 | 32050 | 32050 | 32050 | 32050 | 0 |
| 288 | 20241205 | 134600 | 3768450100 | 32050 | 32050 | 32050 | 32050 | 214 |
| 289 | 20241205 | 134500 | 3761591400 | 32050 | 32050 | 32050 | 32050 | 34 |
| 290 | 20241205 | 134400 | 3760501700 | 32050 | 32100 | 32100 | 32050 | 805 |
| 291 | 20241205 | 134300 | 3734664000 | 32100 | 32100 | 32100 | 32100 | 1 |
| 292 | 20241205 | 134200 | 3734631900 | 32100 | 32150 | 32150 | 32100 | 376 |
| 293 | 20241205 | 134100 | 3722551100 | 32100 | 32200 | 32200 | 32100 | 579 |
| 294 | 20241205 | 134000 | 3703930900 | 32150 | 32200 | 32200 | 32100 | 94 |
| 295 | 20241205 | 133900 | 3700906000 | 32100 | 32150 | 32150 | 32100 | 408 |
| 296 | 20241205 | 133800 | 3687792700 | 32100 | 32150 | 32200 | 32050 | 1729 |
| 297 | 20241205 | 133700 | 3632152150 | 32100 | 32050 | 32150 | 32050 | 266 |
| 298 | 20241205 | 133600 | 3623612650 | 32050 | 32050 | 32050 | 32000 | 548 |
| 299 | 20241205 | 133500 | 3606052550 | 32000 | 32000 | 32050 | 32000 | 71 |
| 300 | 20241205 | 133400 | 3603778200 | 32000 | 32050 | 32050 | 32000 | 61 |
| 301 | 20241205 | 133300 | 3601823350 | 32000 | 32000 | 32050 | 31950 | 1730 |
| 302 | 20241205 | 133200 | 3546461950 | 31950 | 32000 | 32000 | 31950 | 67 |
| 303 | 20241205 | 133100 | 3544320200 | 31950 | 32000 | 32000 | 31950 | 52 |
| 304 | 20241205 | 133000 | 3542656350 | 31950 | 32000 | 32000 | 31950 | 44 |
| 305 | 20241205 | 132900 | 3541248600 | 31950 | 32000 | 32000 | 31950 | 123 |
| 306 | 20241205 | 132800 | 3537313200 | 31950 | 31950 | 31950 | 31950 | 16 |
| 307 | 20241205 | 132700 | 3536802000 | 31950 | 32000 | 32000 | 31950 | 214 |
| 308 | 20241205 | 132600 | 3529954700 | 32000 | 32000 | 32000 | 32000 | 1 |
| 309 | 20241205 | 132500 | 3529922700 | 31950 | 31950 | 32050 | 31950 | 137 |
| 310 | 20241205 | 132400 | 3525539200 | 31850 | 32000 | 32050 | 31850 | 372 |
| 311 | 20241205 | 132300 | 3513651150 | 32050 | 31950 | 32050 | 31900 | 578 |
| 312 | 20241205 | 132200 | 3495169450 | 31900 | 31900 | 31900 | 31850 | 270 |
| 313 | 20241205 | 132100 | 3486556600 | 31900 | 31850 | 31900 | 31800 | 131 |
| 314 | 20241205 | 132000 | 3482384550 | 31800 | 31850 | 31850 | 31800 | 438 |
| 315 | 20241205 | 131900 | 3468443950 | 31800 | 31850 | 31850 | 31800 | 116 |
| 316 | 20241205 | 131800 | 3464754550 | 31850 | 31800 | 31850 | 31800 | 17 |
| 317 | 20241205 | 131700 | 3464213900 | 31750 | 31800 | 31800 | 31750 | 593 |
| 318 | 20241205 | 131600 | 3445358550 | 31800 | 31800 | 31850 | 31800 | 668 |
| 319 | 20241205 | 131500 | 3424116100 | 31800 | 31850 | 31850 | 31800 | 310 |
| 320 | 20241205 | 131400 | 3414256150 | 31850 | 31850 | 31900 | 31800 | 885 |
| 321 | 20241205 | 131300 | 3386069550 | 31850 | 31900 | 31950 | 31850 | 1582 |
| 322 | 20241205 | 131200 | 3335616000 | 31900 | 31950 | 32000 | 31900 | 1482 |
| 323 | 20241205 | 131100 | 3288270200 | 31950 | 32000 | 32000 | 31950 | 390 |
| 324 | 20241205 | 131000 | 3275809000 | 32000 | 32000 | 32000 | 32000 | 11 |
| 325 | 20241205 | 130900 | 3275457000 | 32100 | 32050 | 32100 | 31950 | 850 |
| 326 | 20241205 | 130800 | 3248259200 | 32000 | 32050 | 32100 | 32000 | 68 |
| 327 | 20241205 | 130700 | 3246079900 | 32050 | 32000 | 32100 | 32000 | 98 |
| 328 | 20241205 | 130600 | 3242940200 | 32050 | 32050 | 32050 | 32000 | 95 |
| 329 | 20241205 | 130500 | 3239895750 | 32000 | 32050 | 32050 | 32000 | 168 |
| 330 | 20241205 | 130400 | 3234511900 | 32000 | 32050 | 32050 | 32000 | 448 |
| 331 | 20241205 | 130300 | 3220157700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 332 | 20241205 | 130200 | 3220157700 | 32000 | 32050 | 32050 | 32000 | 35 |
| 333 | 20241205 | 130100 | 3219036050 | 32050 | 32000 | 32100 | 32000 | 156 |
| 334 | 20241205 | 130000 | 3214028700 | 32000 | 32100 | 32100 | 32000 | 650 |
| 335 | 20241205 | 125900 | 3193200450 | 32050 | 32100 | 32100 | 32050 | 17 |
| 336 | 20241205 | 125800 | 3192654800 | 32050 | 32050 | 32050 | 32050 | 1 |
| 337 | 20241205 | 125700 | 3192622750 | 32050 | 32050 | 32050 | 32050 | 53 |
| 338 | 20241205 | 125600 | 3190924100 | 32050 | 32050 | 32100 | 32050 | 37 |
| 339 | 20241205 | 125500 | 3189738100 | 32050 | 32050 | 32050 | 32050 | 2 |
| 340 | 20241205 | 125400 | 3189674000 | 32050 | 32100 | 32100 | 32050 | 249 |
| 341 | 20241205 | 125300 | 3181687600 | 32150 | 32100 | 32150 | 32100 | 177 |
| 342 | 20241205 | 125200 | 3176005850 | 32050 | 32100 | 32100 | 32050 | 107 |
| 343 | 20241205 | 125100 | 3172571500 | 32100 | 32100 | 32150 | 32100 | 617 |
| 344 | 20241205 | 125000 | 3152764700 | 32100 | 32100 | 32150 | 32050 | 320 |
| 345 | 20241205 | 124900 | 3142494150 | 32000 | 31950 | 32100 | 31950 | 2575 |
| 346 | 20241205 | 124800 | 3060102000 | 31950 | 32000 | 32000 | 31950 | 83 |
| 347 | 20241205 | 124700 | 3057446500 | 31950 | 31950 | 32000 | 31950 | 65 |
| 348 | 20241205 | 124600 | 3055366950 | 32000 | 31950 | 32000 | 31950 | 95 |
| 349 | 20241205 | 124500 | 3052327300 | 31950 | 32000 | 32000 | 31950 | 232 |
| 350 | 20241205 | 124400 | 3044904100 | 32000 | 32000 | 32000 | 31950 | 27 |
| 351 | 20241205 | 124300 | 3044040200 | 31950 | 32000 | 32000 | 31950 | 117 |
| 352 | 20241205 | 124200 | 3040299400 | 31950 | 31950 | 32000 | 31950 | 212 |
| 353 | 20241205 | 124100 | 3033525900 | 32000 | 32000 | 32000 | 31950 | 38 |
| 354 | 20241205 | 124000 | 3032310050 | 32000 | 32000 | 32000 | 31950 | 60 |
| 355 | 20241205 | 123900 | 3030390250 | 32000 | 32000 | 32000 | 31950 | 35 |
| 356 | 20241205 | 123800 | 3029270400 | 32000 | 31950 | 32000 | 31950 | 34 |
| 357 | 20241205 | 123700 | 3028182550 | 31950 | 32000 | 32000 | 31950 | 25 |
| 358 | 20241205 | 123600 | 3027382650 | 31950 | 31950 | 32000 | 31950 | 144 |
| 359 | 20241205 | 123500 | 3022775250 | 31950 | 31950 | 32000 | 31950 | 61 |
| 360 | 20241205 | 123400 | 3020824100 | 31950 | 32000 | 32000 | 31950 | 52 |
| 361 | 20241205 | 123300 | 3019160300 | 32000 | 31950 | 32000 | 31950 | 135 |
| 362 | 20241205 | 123200 | 3014847000 | 31950 | 31950 | 31950 | 31950 | 1 |
| 363 | 20241205 | 123100 | 3014815050 | 31950 | 31950 | 31950 | 31950 | 76 |
| 364 | 20241205 | 123000 | 3012386850 | 31950 | 31950 | 32000 | 31950 | 94 |
| 365 | 20241205 | 122900 | 3009383250 | 31950 | 31950 | 32000 | 31950 | 203 |
| 366 | 20241205 | 122800 | 3002897350 | 31950 | 31950 | 32000 | 31950 | 72 |
| 367 | 20241205 | 122700 | 3000596900 | 32000 | 31950 | 32000 | 31950 | 3 |
| 368 | 20241205 | 122600 | 3000501000 | 32000 | 31950 | 32000 | 31950 | 74 |
| 369 | 20241205 | 122500 | 2998136650 | 32000 | 32000 | 32050 | 31950 | 640 |
| 370 | 20241205 | 122400 | 2977658450 | 32050 | 32000 | 32050 | 32000 | 116 |
| 371 | 20241205 | 122300 | 2973946200 | 32000 | 32000 | 32050 | 32000 | 17 |
| 372 | 20241205 | 122200 | 2973401550 | 32000 | 32000 | 32050 | 32000 | 134 |
| 373 | 20241205 | 122100 | 2969113500 | 32000 | 32100 | 32100 | 32000 | 549 |
| 374 | 20241205 | 122000 | 2951526500 | 32050 | 32100 | 32100 | 32050 | 72 |
| 375 | 20241205 | 121900 | 2949218800 | 32050 | 32050 | 32100 | 32050 | 181 |
| 376 | 20241205 | 121800 | 2943417700 | 32050 | 32150 | 32150 | 32050 | 71 |
| 377 | 20241205 | 121700 | 2941138850 | 32200 | 32050 | 32200 | 32000 | 451 |
| 378 | 20241205 | 121600 | 2926690500 | 32000 | 32000 | 32050 | 31950 | 232 |
| 379 | 20241205 | 121500 | 2919265600 | 31950 | 31950 | 32100 | 31900 | 590 |
| 380 | 20241205 | 121400 | 2900390850 | 31950 | 32050 | 32050 | 31900 | 21 |
| 381 | 20241205 | 121300 | 2899719800 | 31900 | 32100 | 32150 | 31900 | 7257 |
| 382 | 20241205 | 121200 | 2667533700 | 32100 | 32150 | 32150 | 32100 | 4 |
| 383 | 20241205 | 121100 | 2667405150 | 32150 | 32150 | 32200 | 32100 | 481 |
| 384 | 20241205 | 121000 | 2651942550 | 32150 | 32200 | 32200 | 32150 | 265 |
| 385 | 20241205 | 120900 | 2643422700 | 32200 | 32200 | 32250 | 32150 | 546 |
| 386 | 20241205 | 120800 | 2625842800 | 32150 | 32200 | 32200 | 32150 | 108 |
| 387 | 20241205 | 120700 | 2622368850 | 32150 | 32200 | 32200 | 32150 | 167 |
| 388 | 20241205 | 120600 | 2616992050 | 32150 | 32200 | 32200 | 32150 | 116 |
| 389 | 20241205 | 120500 | 2613260550 | 32150 | 32200 | 32200 | 32150 | 66 |
| 390 | 20241205 | 120400 | 2611135600 | 32150 | 32200 | 32200 | 32150 | 122 |
| 391 | 20241205 | 120300 | 2607210850 | 32150 | 32200 | 32200 | 32150 | 160 |
| 392 | 20241205 | 120200 | 2602059450 | 32150 | 32200 | 32200 | 32150 | 87 |
| 393 | 20241205 | 120100 | 2599261600 | 32150 | 32200 | 32200 | 32150 | 120 |
| 394 | 20241205 | 120000 | 2595401300 | 32150 | 32150 | 32200 | 32150 | 165 |
| 395 | 20241205 | 115900 | 2590092250 | 32100 | 32100 | 32150 | 32100 | 807 |
| 396 | 20241205 | 115800 | 2564153350 | 32150 | 32150 | 32150 | 32100 | 103 |
| 397 | 20241205 | 115700 | 2560842250 | 32150 | 32150 | 32150 | 32100 | 355 |
| 398 | 20241205 | 115600 | 2549445850 | 32100 | 32150 | 32150 | 32100 | 32 |
| 399 | 20241205 | 115500 | 2548417150 | 32100 | 32150 | 32150 | 32100 | 173 |
| 400 | 20241205 | 115400 | 2542863100 | 32150 | 32100 | 32150 | 32100 | 31 |
| 401 | 20241205 | 115300 | 2541866600 | 32150 | 32150 | 32150 | 32100 | 126 |
| 402 | 20241205 | 115200 | 2537819350 | 32150 | 32100 | 32150 | 32100 | 72 |
| 403 | 20241205 | 115100 | 2535508100 | 32100 | 32150 | 32150 | 32100 | 107 |
| 404 | 20241205 | 115000 | 2532068400 | 32150 | 32100 | 32150 | 32100 | 73 |
| 405 | 20241205 | 114900 | 2529725000 | 32150 | 32150 | 32150 | 32150 | 6 |
| 406 | 20241205 | 114800 | 2529532100 | 32100 | 32100 | 32150 | 32100 | 297 |
| 407 | 20241205 | 114700 | 2519997900 | 32150 | 32150 | 32150 | 32100 | 287 |
| 408 | 20241205 | 114600 | 2510771850 | 32150 | 32150 | 32200 | 32150 | 140 |
| 409 | 20241205 | 114500 | 2506270800 | 32200 | 32200 | 32200 | 32200 | 1 |
| 410 | 20241205 | 114400 | 2506238600 | 32150 | 32200 | 32200 | 32150 | 74 |
| 411 | 20241205 | 114300 | 2503859400 | 32200 | 32250 | 32250 | 32100 | 2352 |
| 412 | 20241205 | 114200 | 2428122400 | 32250 | 32300 | 32300 | 32250 | 13 |
| 413 | 20241205 | 114100 | 2427703100 | 32300 | 32300 | 32300 | 32300 | 7 |
| 414 | 20241205 | 114000 | 2427477000 | 32300 | 32300 | 32300 | 32250 | 596 |
| 415 | 20241205 | 113900 | 2408228250 | 32300 | 32350 | 32350 | 32300 | 96 |
| 416 | 20241205 | 113800 | 2405126500 | 32350 | 32350 | 32400 | 32300 | 191 |
| 417 | 20241205 | 113700 | 2398948150 | 32350 | 32350 | 32400 | 32350 | 113 |
| 418 | 20241205 | 113600 | 2395292550 | 32400 | 32400 | 32400 | 32400 | 1 |
| 419 | 20241205 | 113500 | 2395260150 | 32350 | 32350 | 32400 | 32300 | 549 |
| 420 | 20241205 | 113400 | 2377500950 | 32350 | 32350 | 32350 | 32350 | 100 |
| 421 | 20241205 | 113300 | 2374265950 | 32350 | 32400 | 32400 | 32350 | 3 |
| 422 | 20241205 | 113200 | 2374168800 | 32350 | 32350 | 32400 | 32350 | 73 |
| 423 | 20241205 | 113100 | 2371807200 | 32350 | 32400 | 32400 | 32350 | 63 |
| 424 | 20241205 | 113000 | 2369767100 | 32400 | 32350 | 32400 | 32350 | 176 |
| 425 | 20241205 | 112900 | 2364073400 | 32350 | 32350 | 32350 | 32300 | 235 |
| 426 | 20241205 | 112800 | 2356471950 | 32300 | 32350 | 32350 | 32300 | 211 |
| 427 | 20241205 | 112700 | 2349655100 | 32350 | 32350 | 32350 | 32350 | 3 |
| 428 | 20241205 | 112600 | 2349558050 | 32300 | 32300 | 32350 | 32300 | 73 |
| 429 | 20241205 | 112500 | 2347200050 | 32300 | 32300 | 32300 | 32300 | 178 |
| 430 | 20241205 | 112400 | 2341450650 | 32300 | 32350 | 32350 | 32300 | 131 |
| 431 | 20241205 | 112300 | 2337213300 | 32350 | 32350 | 32350 | 32300 | 651 |
| 432 | 20241205 | 112200 | 2316160450 | 32350 | 32400 | 32400 | 32350 | 4 |
| 433 | 20241205 | 112100 | 2316030900 | 32400 | 32350 | 32400 | 32350 | 72 |
| 434 | 20241205 | 112000 | 2313701650 | 32400 | 32350 | 32400 | 32350 | 346 |
| 435 | 20241205 | 111900 | 2302508500 | 32350 | 32350 | 32400 | 32350 | 76 |
| 436 | 20241205 | 111800 | 2300049850 | 32350 | 32400 | 32400 | 32350 | 254 |
| 437 | 20241205 | 111700 | 2291821150 | 32400 | 32400 | 32400 | 32400 | 71 |
| 438 | 20241205 | 111600 | 2289520750 | 32450 | 32400 | 32450 | 32400 | 71 |
| 439 | 20241205 | 111500 | 2287220300 | 32450 | 32400 | 32450 | 32400 | 77 |
| 440 | 20241205 | 111400 | 2284725450 | 32400 | 32450 | 32450 | 32400 | 72 |
| 441 | 20241205 | 111300 | 2282392550 | 32450 | 32450 | 32450 | 32400 | 81 |
| 442 | 20241205 | 111200 | 2279764250 | 32500 | 32500 | 32500 | 32400 | 612 |
| 443 | 20241205 | 111100 | 2259905200 | 32450 | 32550 | 32550 | 32450 | 1036 |
| 444 | 20241205 | 111000 | 2226232600 | 32500 | 32550 | 32550 | 32500 | 75 |
| 445 | 20241205 | 110900 | 2223794950 | 32450 | 32500 | 32550 | 32450 | 3547 |
| 446 | 20241205 | 110800 | 2108519100 | 32450 | 32450 | 32500 | 32450 | 96 |
| 447 | 20241205 | 110700 | 2105402700 | 32450 | 32450 | 32500 | 32450 | 92 |
| 448 | 20241205 | 110600 | 2102416250 | 32500 | 32450 | 32500 | 32400 | 386 |
| 449 | 20241205 | 110500 | 2089890550 | 32450 | 32400 | 32450 | 32400 | 89 |
| 450 | 20241205 | 110400 | 2087006650 | 32400 | 32400 | 32400 | 32400 | 1 |
| 451 | 20241205 | 110300 | 2086974250 | 32450 | 32450 | 32450 | 32400 | 105 |
| 452 | 20241205 | 110200 | 2083572150 | 32400 | 32500 | 32500 | 32400 | 1060 |
| 453 | 20241205 | 110100 | 2049177200 | 32450 | 32500 | 32500 | 32450 | 133 |
| 454 | 20241205 | 110000 | 2044858450 | 32450 | 32500 | 32500 | 32450 | 71 |
| 455 | 20241205 | 105900 | 2042551400 | 32450 | 32500 | 32500 | 32450 | 123 |
| 456 | 20241205 | 105800 | 2038557650 | 32500 | 32450 | 32500 | 32450 | 76 |
| 457 | 20241205 | 105700 | 2036091250 | 32500 | 32500 | 32500 | 32450 | 27 |
| 458 | 20241205 | 105600 | 2035214950 | 32500 | 32500 | 32500 | 32450 | 80 |
| 459 | 20241205 | 105500 | 2032618500 | 32500 | 32500 | 32500 | 32450 | 38 |
| 460 | 20241205 | 105400 | 2031385200 | 32500 | 32500 | 32500 | 32450 | 97 |
| 461 | 20241205 | 105300 | 2028237400 | 32500 | 32450 | 32500 | 32450 | 463 |
| 462 | 20241205 | 105200 | 2013209500 | 32400 | 32450 | 32450 | 32400 | 120 |
| 463 | 20241205 | 105100 | 2009319200 | 32400 | 32450 | 32450 | 32400 | 23 |
| 464 | 20241205 | 105000 | 2008573000 | 32400 | 32400 | 32400 | 32400 | 80 |
| 465 | 20241205 | 104900 | 2005981000 | 32400 | 32400 | 32450 | 32400 | 353 |
| 466 | 20241205 | 104800 | 1994538150 | 32400 | 32350 | 32400 | 32350 | 58 |
| 467 | 20241205 | 104700 | 1992661550 | 32350 | 32350 | 32400 | 32350 | 24 |
| 468 | 20241205 | 104600 | 1991884600 | 32350 | 32450 | 32450 | 32350 | 224 |
| 469 | 20241205 | 104500 | 1984634400 | 32450 | 32400 | 32500 | 32400 | 65 |
| 470 | 20241205 | 104400 | 1982527750 | 32400 | 32500 | 32550 | 32400 | 1241 |
| 471 | 20241205 | 104300 | 1942217300 | 32500 | 32550 | 32550 | 32500 | 82 |
| 472 | 20241205 | 104200 | 1939548500 | 32550 | 32450 | 32550 | 32450 | 388 |
| 473 | 20241205 | 104100 | 1926946900 | 32450 | 32500 | 32500 | 32450 | 128 |
| 474 | 20241205 | 104000 | 1922791600 | 32450 | 32500 | 32500 | 32450 | 131 |
| 475 | 20241205 | 103900 | 1918538450 | 32450 | 32450 | 32450 | 32450 | 51 |
| 476 | 20241205 | 103800 | 1916883500 | 32450 | 32500 | 32500 | 32450 | 58 |
| 477 | 20241205 | 103700 | 1915001100 | 32500 | 32450 | 32500 | 32450 | 54 |
| 478 | 20241205 | 103600 | 1913248750 | 32450 | 32500 | 32500 | 32450 | 21 |
| 479 | 20241205 | 103500 | 1912566300 | 32450 | 32450 | 32500 | 32450 | 95 |
| 480 | 20241205 | 103400 | 1909483500 | 32450 | 32500 | 32500 | 32450 | 203 |
| 481 | 20241205 | 103300 | 1902896100 | 32500 | 32500 | 32500 | 32450 | 156 |
| 482 | 20241205 | 103200 | 1897829050 | 32500 | 32500 | 32500 | 32500 | 2 |
| 483 | 20241205 | 103100 | 1897764050 | 32400 | 32450 | 32450 | 32400 | 750 |
| 484 | 20241205 | 103000 | 1873451550 | 32400 | 32400 | 32450 | 32350 | 360 |
| 485 | 20241205 | 102900 | 1861786300 | 32350 | 32350 | 32350 | 32350 | 52 |
| 486 | 20241205 | 102800 | 1860104100 | 32400 | 32400 | 32400 | 32400 | 1 |
| 487 | 20241205 | 102700 | 1860071700 | 32350 | 32400 | 32400 | 32350 | 166 |
| 488 | 20241205 | 102600 | 1854701250 | 32400 | 32350 | 32400 | 32350 | 108 |
| 489 | 20241205 | 102500 | 1851207350 | 32350 | 32350 | 32350 | 32350 | 51 |
| 490 | 20241205 | 102400 | 1849557500 | 32400 | 32500 | 32500 | 32400 | 4 |
| 491 | 20241205 | 102300 | 1849427750 | 32350 | 32500 | 32550 | 32350 | 2643 |
| 492 | 20241205 | 102200 | 1763654700 | 32500 | 32500 | 32500 | 32500 | 279 |
| 493 | 20241205 | 102100 | 1754587200 | 32500 | 32500 | 32500 | 32500 | 51 |
| 494 | 20241205 | 102000 | 1752929700 | 32500 | 32550 | 32550 | 32500 | 109 |
| 495 | 20241205 | 101900 | 1749387150 | 32550 | 32500 | 32550 | 32500 | 52 |
| 496 | 20241205 | 101800 | 1747697100 | 32500 | 32500 | 32550 | 32500 | 53 |
| 497 | 20241205 | 101700 | 1745974550 | 32500 | 32500 | 32550 | 32500 | 300 |
| 498 | 20241205 | 101600 | 1736224500 | 32500 | 32500 | 32500 | 32500 | 1 |
| 499 | 20241205 | 101500 | 1736192000 | 32500 | 32500 | 32500 | 32500 | 1 |
| 500 | 20241205 | 101400 | 1736159500 | 32550 | 32550 | 32550 | 32450 | 198 |
| 501 | 20241205 | 101300 | 1729719750 | 32500 | 32450 | 32500 | 32450 | 14 |
| 502 | 20241205 | 101200 | 1729265400 | 32500 | 32500 | 32550 | 32400 | 1906 |
| 503 | 20241205 | 101100 | 1667345800 | 32500 | 32550 | 32550 | 32500 | 161 |
| 504 | 20241205 | 101000 | 1662112050 | 32500 | 32550 | 32550 | 32500 | 67 |
| 505 | 20241205 | 100900 | 1659931400 | 32500 | 32550 | 32600 | 32500 | 111 |
| 506 | 20241205 | 100800 | 1656320750 | 32500 | 32550 | 32550 | 32500 | 184 |
| 507 | 20241205 | 100700 | 1650332900 | 32500 | 32550 | 32550 | 32500 | 231 |
| 508 | 20241205 | 100600 | 1642816000 | 32500 | 32500 | 32550 | 32450 | 582 |
| 509 | 20241205 | 100500 | 1623892300 | 32450 | 32500 | 32500 | 32450 | 94 |
| 510 | 20241205 | 100400 | 1620838700 | 32500 | 32450 | 32500 | 32450 | 85 |
| 511 | 20241205 | 100300 | 1618076650 | 32450 | 32500 | 32500 | 32450 | 49 |
| 512 | 20241205 | 100200 | 1616486500 | 32450 | 32500 | 32500 | 32450 | 315 |
| 513 | 20241205 | 100100 | 1606254450 | 32450 | 32500 | 32500 | 32450 | 550 |
| 514 | 20241205 | 100000 | 1588381400 | 32450 | 32450 | 32500 | 32450 | 387 |
| 515 | 20241205 | 095900 | 1575821500 | 32450 | 32450 | 32450 | 32450 | 35 |
| 516 | 20241205 | 095800 | 1574685750 | 32450 | 32450 | 32450 | 32450 | 7 |
| 517 | 20241205 | 095700 | 1574458600 | 32500 | 32450 | 32500 | 32450 | 112 |
| 518 | 20241205 | 095600 | 1570824150 | 32450 | 32500 | 32500 | 32450 | 8 |
| 519 | 20241205 | 095500 | 1570564500 | 32450 | 32500 | 32500 | 32450 | 836 |
| 520 | 20241205 | 095400 | 1543397800 | 32500 | 32500 | 32550 | 32500 | 219 |
| 521 | 20241205 | 095300 | 1536280200 | 32500 | 32550 | 32600 | 32500 | 359 |
| 522 | 20241205 | 095200 | 1524596500 | 32550 | 32600 | 32600 | 32550 | 66 |
| 523 | 20241205 | 095100 | 1522447950 | 32550 | 32500 | 32700 | 32500 | 1343 |
| 524 | 20241205 | 095000 | 1478724950 | 32500 | 32500 | 32550 | 32500 | 907 |
| 525 | 20241205 | 094900 | 1449212950 | 32500 | 32500 | 32550 | 32500 | 15 |
| 526 | 20241205 | 094800 | 1448725400 | 32500 | 32550 | 32550 | 32500 | 252 |
| 527 | 20241205 | 094700 | 1440524250 | 32550 | 32650 | 32650 | 32500 | 290 |
| 528 | 20241205 | 094600 | 1431078450 | 32550 | 32650 | 32650 | 32550 | 575 |
| 529 | 20241205 | 094500 | 1412336250 | 32600 | 32600 | 32650 | 32550 | 513 |
| 530 | 20241205 | 094400 | 1395613950 | 32550 | 32550 | 32600 | 32550 | 61 |
| 531 | 20241205 | 094300 | 1393628350 | 32550 | 32600 | 32600 | 32550 | 234 |
| 532 | 20241205 | 094200 | 1386009150 | 32600 | 32550 | 32600 | 32550 | 130 |
| 533 | 20241205 | 094100 | 1381774850 | 32550 | 32600 | 32600 | 32550 | 111 |
| 534 | 20241205 | 094000 | 1378157150 | 32500 | 32450 | 32550 | 32450 | 320 |
| 535 | 20241205 | 093900 | 1367755450 | 32400 | 32300 | 32450 | 32300 | 707 |
| 536 | 20241205 | 093800 | 1344881400 | 32300 | 32300 | 32350 | 32300 | 9 |
| 537 | 20241205 | 093700 | 1344590450 | 32300 | 32350 | 32350 | 32300 | 478 |
| 538 | 20241205 | 093600 | 1329144250 | 32300 | 32300 | 32350 | 32300 | 374 |
| 539 | 20241205 | 093500 | 1317062650 | 32300 | 32300 | 32350 | 32300 | 407 |
| 540 | 20241205 | 093400 | 1303905700 | 32300 | 32300 | 32350 | 32250 | 230 |
| 541 | 20241205 | 093300 | 1296476150 | 32250 | 32300 | 32300 | 32250 | 311 |
| 542 | 20241205 | 093200 | 1286433150 | 32250 | 32250 | 32300 | 32200 | 880 |
| 543 | 20241205 | 093100 | 1258058750 | 32200 | 32150 | 32250 | 32150 | 76 |
| 544 | 20241205 | 093000 | 1255610500 | 32150 | 32200 | 32250 | 32150 | 437 |
| 545 | 20241205 | 092900 | 1241537050 | 32250 | 32200 | 32250 | 32150 | 478 |
| 546 | 20241205 | 092800 | 1226149000 | 32150 | 32100 | 32200 | 32100 | 986 |
| 547 | 20241205 | 092700 | 1194480850 | 32050 | 32050 | 32100 | 32000 | 1912 |
| 548 | 20241205 | 092600 | 1133195750 | 32050 | 32050 | 32050 | 32000 | 419 |
| 549 | 20241205 | 092500 | 1119781900 | 32000 | 32000 | 32050 | 32000 | 328 |
| 550 | 20241205 | 092400 | 1109278900 | 32000 | 32000 | 32050 | 32000 | 613 |
| 551 | 20241205 | 092300 | 1089638150 | 32050 | 32000 | 32050 | 32000 | 23 |
| 552 | 20241205 | 092200 | 1088901250 | 32050 | 32000 | 32050 | 31950 | 2575 |
| 553 | 20241205 | 092100 | 1006505800 | 32000 | 31950 | 32000 | 31950 | 1291 |
| 554 | 20241205 | 092000 | 965231600 | 32000 | 31950 | 32000 | 31950 | 625 |
| 555 | 20241205 | 091900 | 945258450 | 31950 | 32150 | 32150 | 31950 | 5789 |
| 556 | 20241205 | 091800 | 759713550 | 32150 | 32150 | 32150 | 32100 | 979 |
| 557 | 20241205 | 091700 | 728248150 | 32150 | 32150 | 32200 | 32150 | 363 |
| 558 | 20241205 | 091600 | 716577650 | 32150 | 32150 | 32200 | 32150 | 129 |
| 559 | 20241205 | 091500 | 712430250 | 32150 | 32250 | 32250 | 32150 | 3229 |
| 560 | 20241205 | 091400 | 608451100 | 32200 | 32200 | 32250 | 32200 | 116 |
| 561 | 20241205 | 091300 | 604714150 | 32300 | 32300 | 32300 | 32200 | 917 |
| 562 | 20241205 | 091200 | 575144750 | 32400 | 32350 | 32400 | 32200 | 1741 |
| 563 | 20241205 | 091100 | 518945250 | 32350 | 32500 | 32500 | 32250 | 1398 |
| 564 | 20241205 | 091000 | 473719600 | 32500 | 32350 | 32600 | 32300 | 212 |
| 565 | 20241205 | 090900 | 466856650 | 32350 | 32200 | 32350 | 32200 | 2429 |
| 566 | 20241205 | 090800 | 388407650 | 32200 | 32200 | 32250 | 32200 | 474 |
| 567 | 20241205 | 090700 | 373139550 | 32250 | 32250 | 32250 | 32200 | 688 |
| 568 | 20241205 | 090600 | 350961050 | 32200 | 32200 | 32250 | 32100 | 661 |
| 569 | 20241205 | 090500 | 329697950 | 32250 | 32150 | 32350 | 32050 | 1449 |
| 570 | 20241205 | 090400 | 283150600 | 32150 | 32350 | 32350 | 32150 | 484 |
| 571 | 20241205 | 090300 | 267571450 | 32350 | 32100 | 32350 | 32050 | 1418 |
| 572 | 20241205 | 090200 | 222049200 | 32100 | 32200 | 32250 | 32050 | 1445 |
| 573 | 20241205 | 090100 | 175599100 | 32200 | 32650 | 32650 | 32200 | 2104 |
| 574 | 20241205 | 090000 | 107253450 | 32650 | 32850 | 32850 | 32650 | 3237 |