31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 3 | 20241204 | 183700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20241204 | 183600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20241204 | 183500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20241204 | 183400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20241204 | 183300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20241204 | 183200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20241204 | 183100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20241204 | 183000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20241204 | 182900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20241204 | 182800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20241204 | 182700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20241204 | 182600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20241204 | 182500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20241204 | 182400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20241204 | 182300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20241204 | 182200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20241204 | 182100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20241204 | 182000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20241204 | 181900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20241204 | 181800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20241204 | 181700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20241204 | 181600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20241204 | 181500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20241204 | 181400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20241204 | 181300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20241204 | 181200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20241204 | 181100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20241204 | 181000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20241204 | 180900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20241204 | 180800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 33 | 20241204 | 180700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20241204 | 180600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20241204 | 180500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20241204 | 180400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20241204 | 180300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20241204 | 180200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20241204 | 180100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20241204 | 180000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20241204 | 175900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20241204 | 175800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20241204 | 175700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20241204 | 175600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20241204 | 175500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20241204 | 175400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20241204 | 175300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20241204 | 175200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20241204 | 175100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20241204 | 175000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20241204 | 174900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20241204 | 174800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20241204 | 174700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20241204 | 174600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20241204 | 174500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20241204 | 174400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20241204 | 174300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20241204 | 174200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20241204 | 174100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20241204 | 174000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20241204 | 173900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20241204 | 173800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 63 | 20241204 | 173700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20241204 | 173600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20241204 | 173500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20241204 | 173400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20241204 | 173300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20241204 | 173200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20241204 | 173100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20241204 | 173000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20241204 | 172900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20241204 | 172800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20241204 | 172700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20241204 | 172600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20241204 | 172500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20241204 | 172400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20241204 | 172300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20241204 | 172200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20241204 | 172100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20241204 | 172000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20241204 | 171900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20241204 | 171800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20241204 | 171700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20241204 | 171600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20241204 | 171500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20241204 | 171400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20241204 | 171300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20241204 | 171200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20241204 | 171100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20241204 | 171000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20241204 | 170900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20241204 | 170800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 93 | 20241204 | 170700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20241204 | 170600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20241204 | 170500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20241204 | 170400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20241204 | 170300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20241204 | 170200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20241204 | 170100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20241204 | 170000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20241204 | 165900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20241204 | 165800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20241204 | 165700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20241204 | 165600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20241204 | 165500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20241204 | 165400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20241204 | 165300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20241204 | 165200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20241204 | 165100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20241204 | 165000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20241204 | 164900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20241204 | 164800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20241204 | 164700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20241204 | 164600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20241204 | 164500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20241204 | 164400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20241204 | 164300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20241204 | 164200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20241204 | 164100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20241204 | 164000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20241204 | 163900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20241204 | 163800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 123 | 20241204 | 163700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20241204 | 163600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20241204 | 163500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20241204 | 163400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20241204 | 163300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20241204 | 163200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20241204 | 163100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20241204 | 163000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20241204 | 162900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20241204 | 162800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20241204 | 162700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20241204 | 162600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20241204 | 162500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20241204 | 162400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20241204 | 162300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20241204 | 162200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20241204 | 162100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20241204 | 162000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20241204 | 161900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20241204 | 161800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20241204 | 161700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20241204 | 161600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20241204 | 161500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20241204 | 161400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20241204 | 161300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20241204 | 161200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20241204 | 161100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20241204 | 161000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20241204 | 160900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20241204 | 160800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 153 | 20241204 | 160700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20241204 | 160600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20241204 | 160500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20241204 | 160400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20241204 | 160300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20241204 | 160200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20241204 | 160100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20241204 | 160000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20241204 | 155900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20241204 | 155800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20241204 | 155700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20241204 | 155600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20241204 | 155500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20241204 | 155400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20241204 | 155300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20241204 | 155200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20241204 | 155100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20241204 | 155000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20241204 | 154900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20241204 | 154800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20241204 | 154700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20241204 | 154600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20241204 | 154500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20241204 | 154400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20241204 | 154300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20241204 | 154200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20241204 | 154100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20241204 | 154000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20241204 | 153900 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20241204 | 153800 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 183 | 20241204 | 153700 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20241204 | 153600 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20241204 | 153500 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20241204 | 153400 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20241204 | 153300 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20241204 | 153200 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20241204 | 153100 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20241204 | 153000 | 6913232000 | 33550 | 33550 | 33550 | 33550 | 4518 |
| 191 | 20241204 | 152900 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20241204 | 152800 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20241204 | 152700 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20241204 | 152600 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20241204 | 152500 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20241204 | 152400 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20241204 | 152300 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20241204 | 152200 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20241204 | 152100 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20241204 | 152000 | 6761653100 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20241204 | 151900 | 6761653100 | 33650 | 33600 | 33650 | 33600 | 261 |
| 202 | 20241204 | 151800 | 6752873400 | 33600 | 33650 | 33650 | 33600 | 700 |
| 203 | 20241204 | 151700 | 6729336950 | 33650 | 33650 | 33700 | 33600 | 346 |
| 204 | 20241204 | 151600 | 6717693300 | 33650 | 33750 | 33750 | 33650 | 224 |
| 205 | 20241204 | 151500 | 6710143550 | 33750 | 33750 | 33750 | 33750 | 497 |
| 206 | 20241204 | 151400 | 6693369800 | 33750 | 33700 | 33750 | 33700 | 71 |
| 207 | 20241204 | 151300 | 6690977050 | 33700 | 33700 | 33700 | 33700 | 228 |
| 208 | 20241204 | 151200 | 6683293450 | 33650 | 33650 | 33650 | 33650 | 60 |
| 209 | 20241204 | 151100 | 6681274450 | 33650 | 33700 | 33700 | 33650 | 855 |
| 210 | 20241204 | 151000 | 6652479300 | 33700 | 33650 | 33700 | 33650 | 384 |
| 211 | 20241204 | 150900 | 6639538600 | 33700 | 33750 | 33750 | 33650 | 82 |
| 212 | 20241204 | 150800 | 6636775750 | 33750 | 33700 | 33750 | 33650 | 141 |
| 213 | 20241204 | 150700 | 6632024150 | 33700 | 33700 | 33700 | 33650 | 519 |
| 214 | 20241204 | 150600 | 6614534550 | 33650 | 33700 | 33700 | 33650 | 424 |
| 215 | 20241204 | 150500 | 6600246250 | 33700 | 33700 | 33700 | 33650 | 75 |
| 216 | 20241204 | 150400 | 6597721250 | 33700 | 33650 | 33700 | 33650 | 412 |
| 217 | 20241204 | 150300 | 6583852350 | 33700 | 33600 | 33700 | 33600 | 818 |
| 218 | 20241204 | 150200 | 6556343750 | 33650 | 33700 | 33700 | 33600 | 572 |
| 219 | 20241204 | 150100 | 6537119150 | 33700 | 33650 | 33700 | 33650 | 93 |
| 220 | 20241204 | 150000 | 6533989150 | 33700 | 33800 | 33800 | 33700 | 635 |
| 221 | 20241204 | 145900 | 6512589150 | 33800 | 33700 | 33800 | 33700 | 624 |
| 222 | 20241204 | 145800 | 6491552700 | 33750 | 33750 | 33750 | 33750 | 139 |
| 223 | 20241204 | 145700 | 6486861450 | 33750 | 33800 | 33800 | 33750 | 159 |
| 224 | 20241204 | 145600 | 6481494450 | 33800 | 33800 | 33800 | 33750 | 100 |
| 225 | 20241204 | 145500 | 6478117750 | 33750 | 33750 | 33750 | 33750 | 103 |
| 226 | 20241204 | 145400 | 6474641500 | 33700 | 33750 | 33800 | 33700 | 1366 |
| 227 | 20241204 | 145300 | 6428579500 | 33750 | 33750 | 33800 | 33750 | 17 |
| 228 | 20241204 | 145200 | 6428005700 | 33800 | 33750 | 33800 | 33750 | 197 |
| 229 | 20241204 | 145100 | 6421355900 | 33800 | 33800 | 33800 | 33750 | 65 |
| 230 | 20241204 | 145000 | 6419158950 | 33800 | 33750 | 33800 | 33750 | 4 |
| 231 | 20241204 | 144900 | 6419023800 | 33750 | 33800 | 33800 | 33750 | 21 |
| 232 | 20241204 | 144800 | 6418314400 | 33800 | 33800 | 33800 | 33800 | 13 |
| 233 | 20241204 | 144700 | 6417875000 | 33800 | 33750 | 33800 | 33750 | 63 |
| 234 | 20241204 | 144600 | 6415748600 | 33750 | 33800 | 33800 | 33750 | 229 |
| 235 | 20241204 | 144500 | 6408014450 | 33800 | 33800 | 33800 | 33800 | 9 |
| 236 | 20241204 | 144400 | 6407710250 | 33750 | 33700 | 33750 | 33700 | 461 |
| 237 | 20241204 | 144300 | 6392161550 | 33700 | 33700 | 33750 | 33650 | 79 |
| 238 | 20241204 | 144200 | 6389496400 | 33700 | 33600 | 33700 | 33600 | 608 |
| 239 | 20241204 | 144100 | 6369009100 | 33600 | 33650 | 33750 | 33600 | 120 |
| 240 | 20241204 | 144000 | 6364970400 | 33650 | 33700 | 33750 | 33600 | 73 |
| 241 | 20241204 | 143900 | 6362513350 | 33750 | 33650 | 33750 | 33650 | 347 |
| 242 | 20241204 | 143800 | 6350817250 | 33700 | 33600 | 33750 | 33600 | 470 |
| 243 | 20241204 | 143700 | 6334988350 | 33550 | 33600 | 33650 | 33550 | 508 |
| 244 | 20241204 | 143600 | 6317913650 | 33650 | 33650 | 33650 | 33600 | 112 |
| 245 | 20241204 | 143500 | 6314144900 | 33650 | 33650 | 33650 | 33650 | 53 |
| 246 | 20241204 | 143400 | 6312361450 | 33650 | 33650 | 33650 | 33650 | 258 |
| 247 | 20241204 | 143300 | 6303679750 | 33650 | 33600 | 33650 | 33600 | 83 |
| 248 | 20241204 | 143200 | 6300890350 | 33600 | 33650 | 33700 | 33600 | 237 |
| 249 | 20241204 | 143100 | 6292926850 | 33700 | 33700 | 33700 | 33700 | 229 |
| 250 | 20241204 | 143000 | 6285209550 | 33700 | 33650 | 33750 | 33650 | 68 |
| 251 | 20241204 | 142900 | 6282919650 | 33650 | 33700 | 33700 | 33650 | 4 |
| 252 | 20241204 | 142800 | 6282785000 | 33700 | 33650 | 33700 | 33650 | 343 |
| 253 | 20241204 | 142700 | 6271242900 | 33650 | 33600 | 33700 | 33600 | 208 |
| 254 | 20241204 | 142600 | 6264240650 | 33600 | 33550 | 33600 | 33550 | 1518 |
| 255 | 20241204 | 142500 | 6213283850 | 33500 | 33450 | 33550 | 33450 | 110 |
| 256 | 20241204 | 142400 | 6209599300 | 33450 | 33500 | 33500 | 33450 | 42 |
| 257 | 20241204 | 142300 | 6208193300 | 33450 | 33500 | 33550 | 33450 | 870 |
| 258 | 20241204 | 142200 | 6179048300 | 33500 | 33550 | 33550 | 33500 | 54 |
| 259 | 20241204 | 142100 | 6177238600 | 33550 | 33600 | 33600 | 33550 | 43 |
| 260 | 20241204 | 142000 | 6175795900 | 33550 | 33500 | 33550 | 33500 | 131 |
| 261 | 20241204 | 141900 | 6171405950 | 33450 | 33500 | 33500 | 33450 | 64 |
| 262 | 20241204 | 141800 | 6169263450 | 33450 | 33400 | 33500 | 33400 | 686 |
| 263 | 20241204 | 141700 | 6146341050 | 33450 | 33450 | 33450 | 33400 | 96 |
| 264 | 20241204 | 141600 | 6143132950 | 33400 | 33450 | 33450 | 33400 | 380 |
| 265 | 20241204 | 141500 | 6130438800 | 33450 | 33450 | 33500 | 33450 | 2349 |
| 266 | 20241204 | 141400 | 6051864600 | 33500 | 33500 | 33500 | 33450 | 2472 |
| 267 | 20241204 | 141300 | 5969068600 | 33500 | 33550 | 33550 | 33500 | 209 |
| 268 | 20241204 | 141200 | 5962059400 | 33550 | 33550 | 33550 | 33550 | 1 |
| 269 | 20241204 | 141100 | 5962025850 | 33550 | 33550 | 33550 | 33550 | 15 |
| 270 | 20241204 | 141000 | 5961522600 | 33550 | 33550 | 33550 | 33500 | 142 |
| 271 | 20241204 | 140900 | 5956759850 | 33550 | 33500 | 33550 | 33500 | 69 |
| 272 | 20241204 | 140800 | 5954446800 | 33550 | 33550 | 33550 | 33550 | 52 |
| 273 | 20241204 | 140700 | 5952702200 | 33550 | 33550 | 33550 | 33500 | 226 |
| 274 | 20241204 | 140600 | 5945131100 | 33500 | 33500 | 33550 | 33500 | 553 |
| 275 | 20241204 | 140500 | 5926603000 | 33550 | 33550 | 33550 | 33550 | 41 |
| 276 | 20241204 | 140400 | 5925227450 | 33500 | 33500 | 33550 | 33500 | 1136 |
| 277 | 20241204 | 140300 | 5887166200 | 33500 | 33550 | 33550 | 33500 | 413 |
| 278 | 20241204 | 140200 | 5873317400 | 33550 | 33550 | 33550 | 33550 | 5 |
| 279 | 20241204 | 140100 | 5873149650 | 33550 | 33500 | 33600 | 33500 | 167 |
| 280 | 20241204 | 140000 | 5867554450 | 33500 | 33550 | 33550 | 33500 | 62 |
| 281 | 20241204 | 135900 | 5865474400 | 33550 | 33500 | 33550 | 33500 | 6 |
| 282 | 20241204 | 135800 | 5865273150 | 33550 | 33500 | 33550 | 33500 | 53 |
| 283 | 20241204 | 135700 | 5863497550 | 33500 | 33550 | 33550 | 33500 | 1092 |
| 284 | 20241204 | 135600 | 5826915350 | 33550 | 33550 | 33550 | 33500 | 426 |
| 285 | 20241204 | 135500 | 5812624750 | 33550 | 33550 | 33550 | 33550 | 20 |
| 286 | 20241204 | 135400 | 5811953750 | 33600 | 33500 | 33600 | 33500 | 318 |
| 287 | 20241204 | 135300 | 5801299300 | 33500 | 33550 | 33550 | 33500 | 202 |
| 288 | 20241204 | 135200 | 5794525000 | 33600 | 33550 | 33600 | 33550 | 109 |
| 289 | 20241204 | 135100 | 5790862650 | 33550 | 33500 | 33550 | 33500 | 963 |
| 290 | 20241204 | 135000 | 5758598650 | 33500 | 33550 | 33550 | 33500 | 880 |
| 291 | 20241204 | 134900 | 5729102950 | 33500 | 33550 | 33550 | 33500 | 606 |
| 292 | 20241204 | 134800 | 5708797900 | 33550 | 33550 | 33550 | 33550 | 961 |
| 293 | 20241204 | 134700 | 5676556350 | 33550 | 33600 | 33600 | 33550 | 55 |
| 294 | 20241204 | 134600 | 5674708400 | 33600 | 33650 | 33650 | 33600 | 120 |
| 295 | 20241204 | 134500 | 5670676300 | 33650 | 33600 | 33650 | 33600 | 57 |
| 296 | 20241204 | 134400 | 5668760850 | 33600 | 33650 | 33650 | 33600 | 1112 |
| 297 | 20241204 | 134300 | 5631397400 | 33650 | 33600 | 33700 | 33600 | 131 |
| 298 | 20241204 | 134200 | 5626995500 | 33600 | 33650 | 33650 | 33600 | 128 |
| 299 | 20241204 | 134100 | 5622688350 | 33650 | 33600 | 33650 | 33600 | 751 |
| 300 | 20241204 | 134000 | 5597454600 | 33600 | 33650 | 33650 | 33600 | 29 |
| 301 | 20241204 | 133900 | 5596479000 | 33650 | 33650 | 33650 | 33600 | 42 |
| 302 | 20241204 | 133800 | 5595066500 | 33600 | 33600 | 33600 | 33600 | 1 |
| 303 | 20241204 | 133700 | 5595032900 | 33700 | 33600 | 33700 | 33600 | 48 |
| 304 | 20241204 | 133600 | 5593417750 | 33650 | 33650 | 33650 | 33650 | 217 |
| 305 | 20241204 | 133500 | 5586115700 | 33650 | 33650 | 33650 | 33650 | 156 |
| 306 | 20241204 | 133400 | 5580866300 | 33600 | 33650 | 33650 | 33600 | 49 |
| 307 | 20241204 | 133300 | 5579219750 | 33600 | 33600 | 33650 | 33600 | 3 |
| 308 | 20241204 | 133200 | 5579118900 | 33600 | 33600 | 33600 | 33550 | 211 |
| 309 | 20241204 | 133100 | 5572030050 | 33600 | 33600 | 33600 | 33550 | 199 |
| 310 | 20241204 | 133000 | 5565351700 | 33550 | 33600 | 33600 | 33550 | 60 |
| 311 | 20241204 | 132900 | 5563338250 | 33600 | 33600 | 33600 | 33550 | 14 |
| 312 | 20241204 | 132800 | 5562867900 | 33600 | 33650 | 33700 | 33600 | 117 |
| 313 | 20241204 | 132700 | 5558935350 | 33600 | 33600 | 33700 | 33550 | 445 |
| 314 | 20241204 | 132600 | 5543988200 | 33600 | 33600 | 33600 | 33550 | 134 |
| 315 | 20241204 | 132500 | 5539486150 | 33600 | 33600 | 33700 | 33600 | 332 |
| 316 | 20241204 | 132400 | 5528330750 | 33600 | 33650 | 33650 | 33600 | 551 |
| 317 | 20241204 | 132300 | 5509815600 | 33650 | 33650 | 33650 | 33650 | 196 |
| 318 | 20241204 | 132200 | 5503220200 | 33700 | 33650 | 33800 | 33650 | 75 |
| 319 | 20241204 | 132100 | 5500695100 | 33750 | 33600 | 33750 | 33600 | 28 |
| 320 | 20241204 | 132000 | 5499750250 | 33600 | 33750 | 33800 | 33600 | 1641 |
| 321 | 20241204 | 131900 | 5444526400 | 33800 | 33750 | 33800 | 33750 | 121 |
| 322 | 20241204 | 131800 | 5440439450 | 33800 | 33800 | 33800 | 33800 | 1022 |
| 323 | 20241204 | 131700 | 5405895850 | 33850 | 33850 | 33850 | 33800 | 208 |
| 324 | 20241204 | 131600 | 5398865050 | 33850 | 33850 | 33850 | 33800 | 46 |
| 325 | 20241204 | 131500 | 5397308000 | 33850 | 33850 | 33850 | 33800 | 31 |
| 326 | 20241204 | 131400 | 5396259650 | 33800 | 33850 | 33850 | 33800 | 1027 |
| 327 | 20241204 | 131300 | 5361495800 | 34000 | 34000 | 34000 | 34000 | 401 |
| 328 | 20241204 | 131200 | 5347861800 | 34000 | 33950 | 34000 | 33900 | 160 |
| 329 | 20241204 | 131100 | 5342437200 | 34000 | 34000 | 34000 | 33950 | 212 |
| 330 | 20241204 | 131000 | 5335232500 | 34000 | 34000 | 34000 | 33950 | 222 |
| 331 | 20241204 | 130900 | 5327695000 | 33950 | 33950 | 34000 | 33950 | 117 |
| 332 | 20241204 | 130800 | 5323722800 | 33950 | 34050 | 34050 | 33950 | 227 |
| 333 | 20241204 | 130700 | 5316005150 | 34050 | 34000 | 34050 | 34000 | 349 |
| 334 | 20241204 | 130600 | 5304138650 | 34000 | 33950 | 34000 | 33950 | 1052 |
| 335 | 20241204 | 130500 | 5268394550 | 33950 | 33950 | 33950 | 33900 | 354 |
| 336 | 20241204 | 130400 | 5256377600 | 33900 | 33900 | 33900 | 33900 | 16 |
| 337 | 20241204 | 130300 | 5255835200 | 33900 | 33900 | 33950 | 33900 | 215 |
| 338 | 20241204 | 130200 | 5248546450 | 33900 | 33900 | 33900 | 33900 | 306 |
| 339 | 20241204 | 130100 | 5238173050 | 33900 | 33850 | 33900 | 33850 | 306 |
| 340 | 20241204 | 130000 | 5227800650 | 33900 | 33900 | 33900 | 33900 | 156 |
| 341 | 20241204 | 125900 | 5222512250 | 33900 | 33900 | 33900 | 33900 | 102 |
| 342 | 20241204 | 125800 | 5219054450 | 33850 | 33900 | 33900 | 33850 | 51 |
| 343 | 20241204 | 125700 | 5217328000 | 33900 | 33900 | 33900 | 33900 | 5 |
| 344 | 20241204 | 125600 | 5217158500 | 33850 | 33850 | 33850 | 33800 | 99 |
| 345 | 20241204 | 125500 | 5213811450 | 33800 | 33800 | 33850 | 33800 | 143 |
| 346 | 20241204 | 125400 | 5208975500 | 33850 | 33950 | 33950 | 33800 | 731 |
| 347 | 20241204 | 125300 | 5184232100 | 33900 | 33950 | 33950 | 33900 | 482 |
| 348 | 20241204 | 125200 | 5167892100 | 33950 | 33900 | 33950 | 33900 | 86 |
| 349 | 20241204 | 125100 | 5164976650 | 33900 | 33900 | 33950 | 33900 | 414 |
| 350 | 20241204 | 125000 | 5150939300 | 33850 | 33850 | 33900 | 33850 | 73 |
| 351 | 20241204 | 124900 | 5148468200 | 33800 | 33850 | 33900 | 33800 | 171 |
| 352 | 20241204 | 124800 | 5142679950 | 33850 | 33850 | 33850 | 33800 | 38 |
| 353 | 20241204 | 124700 | 5141393750 | 33850 | 33800 | 33850 | 33800 | 125 |
| 354 | 20241204 | 124600 | 5137166550 | 33800 | 33800 | 33850 | 33800 | 84 |
| 355 | 20241204 | 124500 | 5134326650 | 33800 | 33800 | 33850 | 33800 | 72 |
| 356 | 20241204 | 124400 | 5131891600 | 33850 | 33850 | 33850 | 33800 | 157 |
| 357 | 20241204 | 124300 | 5126584650 | 33850 | 33850 | 33850 | 33800 | 45 |
| 358 | 20241204 | 124200 | 5125061450 | 33800 | 33850 | 33850 | 33800 | 97 |
| 359 | 20241204 | 124100 | 5121782150 | 33850 | 33850 | 33900 | 33800 | 257 |
| 360 | 20241204 | 124000 | 5113082200 | 33800 | 33800 | 33800 | 33800 | 286 |
| 361 | 20241204 | 123900 | 5103415400 | 33750 | 33800 | 33800 | 33750 | 2 |
| 362 | 20241204 | 123800 | 5103347850 | 33750 | 33800 | 33800 | 33750 | 64 |
| 363 | 20241204 | 123700 | 5101187600 | 33800 | 33650 | 33800 | 33650 | 298 |
| 364 | 20241204 | 123600 | 5091134400 | 33700 | 33650 | 33700 | 33650 | 363 |
| 365 | 20241204 | 123500 | 5078901600 | 33650 | 33600 | 33650 | 33600 | 182 |
| 366 | 20241204 | 123400 | 5072777350 | 33650 | 33650 | 33700 | 33650 | 124 |
| 367 | 20241204 | 123300 | 5068604700 | 33700 | 33650 | 33700 | 33650 | 19 |
| 368 | 20241204 | 123200 | 5067964600 | 33700 | 33600 | 33700 | 33600 | 78 |
| 369 | 20241204 | 123100 | 5065341550 | 33600 | 33650 | 33650 | 33600 | 120 |
| 370 | 20241204 | 123000 | 5061304250 | 33650 | 33650 | 33650 | 33600 | 20 |
| 371 | 20241204 | 122900 | 5060631400 | 33650 | 33650 | 33650 | 33650 | 14 |
| 372 | 20241204 | 122800 | 5060160300 | 33600 | 33650 | 33700 | 33600 | 244 |
| 373 | 20241204 | 122700 | 5051949700 | 33650 | 33650 | 33650 | 33650 | 101 |
| 374 | 20241204 | 122600 | 5048551050 | 33650 | 33650 | 33650 | 33650 | 35 |
| 375 | 20241204 | 122500 | 5047373300 | 33650 | 33600 | 33650 | 33600 | 48 |
| 376 | 20241204 | 122400 | 5045759150 | 33650 | 33650 | 33650 | 33600 | 32 |
| 377 | 20241204 | 122300 | 5044683400 | 33650 | 33650 | 33650 | 33650 | 47 |
| 378 | 20241204 | 122200 | 5043101850 | 33650 | 33600 | 33650 | 33600 | 16 |
| 379 | 20241204 | 122100 | 5042563500 | 33600 | 33600 | 33600 | 33600 | 53 |
| 380 | 20241204 | 122000 | 5040782700 | 33600 | 33600 | 33600 | 33550 | 97 |
| 381 | 20241204 | 121900 | 5037523650 | 33600 | 33650 | 33650 | 33550 | 265 |
| 382 | 20241204 | 121800 | 5028625650 | 33650 | 33600 | 33650 | 33600 | 80 |
| 383 | 20241204 | 121700 | 5025937250 | 33600 | 33600 | 33600 | 33600 | 54 |
| 384 | 20241204 | 121600 | 5024122850 | 33550 | 33600 | 33600 | 33550 | 106 |
| 385 | 20241204 | 121500 | 5020566500 | 33600 | 33550 | 33650 | 33550 | 185 |
| 386 | 20241204 | 121400 | 5014352000 | 33600 | 33600 | 33600 | 33600 | 6 |
| 387 | 20241204 | 121300 | 5014150400 | 33600 | 33550 | 33600 | 33550 | 23 |
| 388 | 20241204 | 121200 | 5013378650 | 33600 | 33500 | 33600 | 33500 | 214 |
| 389 | 20241204 | 121100 | 5006209200 | 33500 | 33500 | 33500 | 33500 | 1 |
| 390 | 20241204 | 121000 | 5006175700 | 33550 | 33550 | 33550 | 33550 | 146 |
| 391 | 20241204 | 120900 | 5001277400 | 33500 | 33550 | 33550 | 33500 | 263 |
| 392 | 20241204 | 120800 | 4992466800 | 33500 | 33550 | 33550 | 33500 | 6 |
| 393 | 20241204 | 120700 | 4992265550 | 33550 | 33600 | 33600 | 33550 | 55 |
| 394 | 20241204 | 120600 | 4990420200 | 33550 | 33500 | 33600 | 33500 | 204 |
| 395 | 20241204 | 120500 | 4983572550 | 33550 | 33500 | 33550 | 33500 | 13 |
| 396 | 20241204 | 120400 | 4983137000 | 33550 | 33600 | 33650 | 33500 | 746 |
| 397 | 20241204 | 120300 | 4958112400 | 33600 | 33650 | 33650 | 33600 | 90 |
| 398 | 20241204 | 120200 | 4955086500 | 33650 | 33600 | 33650 | 33600 | 360 |
| 399 | 20241204 | 120100 | 4942982050 | 33600 | 33600 | 33600 | 33550 | 370 |
| 400 | 20241204 | 120000 | 4930551500 | 33600 | 33550 | 33600 | 33550 | 231 |
| 401 | 20241204 | 115900 | 4922801400 | 33500 | 33450 | 33550 | 33450 | 161 |
| 402 | 20241204 | 115800 | 4917405900 | 33500 | 33500 | 33500 | 33450 | 117 |
| 403 | 20241204 | 115700 | 4913486500 | 33500 | 33500 | 33500 | 33500 | 89 |
| 404 | 20241204 | 115600 | 4910505000 | 33500 | 33400 | 33500 | 33400 | 71 |
| 405 | 20241204 | 115500 | 4908133300 | 33450 | 33500 | 33500 | 33450 | 27 |
| 406 | 20241204 | 115400 | 4907228850 | 33500 | 33500 | 33500 | 33350 | 55 |
| 407 | 20241204 | 115300 | 4905386500 | 33500 | 33400 | 33500 | 33350 | 69 |
| 408 | 20241204 | 115200 | 4903079150 | 33350 | 33400 | 33500 | 33350 | 149 |
| 409 | 20241204 | 115100 | 4898094850 | 33400 | 33350 | 33500 | 33350 | 93 |
| 410 | 20241204 | 115000 | 4894992900 | 33450 | 33450 | 33500 | 33450 | 202 |
| 411 | 20241204 | 114900 | 4888235950 | 33450 | 33350 | 33450 | 33300 | 1641 |
| 412 | 20241204 | 114800 | 4833449000 | 33400 | 33350 | 33400 | 33350 | 502 |
| 413 | 20241204 | 114700 | 4816696250 | 33300 | 33300 | 33300 | 33300 | 994 |
| 414 | 20241204 | 114600 | 4783596050 | 33250 | 33300 | 33300 | 33250 | 34 |
| 415 | 20241204 | 114500 | 4782465500 | 33300 | 33300 | 33300 | 33250 | 3 |
| 416 | 20241204 | 114400 | 4782365650 | 33250 | 33300 | 33300 | 33200 | 265 |
| 417 | 20241204 | 114300 | 4773557200 | 33300 | 33250 | 33300 | 33250 | 284 |
| 418 | 20241204 | 114200 | 4764114150 | 33250 | 33300 | 33300 | 33250 | 293 |
| 419 | 20241204 | 114100 | 4754358000 | 33300 | 33300 | 33300 | 33300 | 276 |
| 420 | 20241204 | 114000 | 4745167200 | 33200 | 33250 | 33300 | 33200 | 1225 |
| 421 | 20241204 | 113900 | 4704478800 | 33250 | 33250 | 33250 | 33200 | 1015 |
| 422 | 20241204 | 113800 | 4670731050 | 33250 | 33250 | 33250 | 33250 | 264 |
| 423 | 20241204 | 113700 | 4661953050 | 33250 | 33300 | 33300 | 33250 | 299 |
| 424 | 20241204 | 113600 | 4652010900 | 33250 | 33200 | 33250 | 33200 | 1389 |
| 425 | 20241204 | 113500 | 4605868850 | 33250 | 33200 | 33250 | 33200 | 622 |
| 426 | 20241204 | 113400 | 4585213350 | 33250 | 33300 | 33300 | 33250 | 685 |
| 427 | 20241204 | 113300 | 4562436650 | 33300 | 33300 | 33300 | 33200 | 1187 |
| 428 | 20241204 | 113200 | 4522979050 | 33300 | 33300 | 33300 | 33250 | 972 |
| 429 | 20241204 | 113100 | 4490612000 | 33300 | 33350 | 33400 | 33300 | 365 |
| 430 | 20241204 | 113000 | 4478441300 | 33400 | 33400 | 33400 | 33400 | 244 |
| 431 | 20241204 | 112900 | 4470291700 | 33350 | 33400 | 33400 | 33350 | 275 |
| 432 | 20241204 | 112800 | 4461119250 | 33350 | 33350 | 33400 | 33350 | 79 |
| 433 | 20241204 | 112700 | 4458484500 | 33350 | 33400 | 33400 | 33350 | 455 |
| 434 | 20241204 | 112600 | 4443310000 | 33350 | 33400 | 33400 | 33350 | 686 |
| 435 | 20241204 | 112500 | 4420430250 | 33400 | 33350 | 33400 | 33350 | 215 |
| 436 | 20241204 | 112400 | 4413258200 | 33400 | 33350 | 33400 | 33350 | 40 |
| 437 | 20241204 | 112300 | 4411922400 | 33350 | 33450 | 33450 | 33350 | 622 |
| 438 | 20241204 | 112200 | 4391161350 | 33400 | 33400 | 33450 | 33400 | 368 |
| 439 | 20241204 | 112100 | 4378870100 | 33400 | 33400 | 33400 | 33400 | 106 |
| 440 | 20241204 | 112000 | 4375329700 | 33350 | 33400 | 33400 | 33350 | 20 |
| 441 | 20241204 | 111900 | 4374662100 | 33350 | 33400 | 33400 | 33350 | 451 |
| 442 | 20241204 | 111800 | 4359619600 | 33350 | 33400 | 33400 | 33350 | 95 |
| 443 | 20241204 | 111700 | 4356450750 | 33400 | 33400 | 33450 | 33400 | 91 |
| 444 | 20241204 | 111600 | 4353410650 | 33400 | 33400 | 33400 | 33350 | 39 |
| 445 | 20241204 | 111500 | 4352108100 | 33450 | 33450 | 33450 | 33450 | 6 |
| 446 | 20241204 | 111400 | 4351907400 | 33400 | 33350 | 33400 | 33350 | 141 |
| 447 | 20241204 | 111300 | 4347203750 | 33400 | 33300 | 33400 | 33300 | 1219 |
| 448 | 20241204 | 111200 | 4306515450 | 33350 | 33350 | 33350 | 33300 | 500 |
| 449 | 20241204 | 111100 | 4289855800 | 33350 | 33400 | 33400 | 33350 | 427 |
| 450 | 20241204 | 111000 | 4275613600 | 33400 | 33300 | 33400 | 33250 | 124 |
| 451 | 20241204 | 110900 | 4271483800 | 33250 | 33400 | 33400 | 33250 | 183 |
| 452 | 20241204 | 110800 | 4265385050 | 33400 | 33300 | 33400 | 33250 | 1101 |
| 453 | 20241204 | 110700 | 4228723800 | 33350 | 33350 | 33400 | 33300 | 426 |
| 454 | 20241204 | 110600 | 4214511250 | 33400 | 33350 | 33400 | 33350 | 366 |
| 455 | 20241204 | 110500 | 4202305100 | 33400 | 33350 | 33450 | 33350 | 1027 |
| 456 | 20241204 | 110400 | 4168053500 | 33450 | 33400 | 33450 | 33350 | 755 |
| 457 | 20241204 | 110300 | 4142840150 | 33400 | 33400 | 33400 | 33400 | 92 |
| 458 | 20241204 | 110200 | 4139767350 | 33400 | 33450 | 33450 | 33400 | 487 |
| 459 | 20241204 | 110100 | 4123500000 | 33400 | 33450 | 33450 | 33400 | 126 |
| 460 | 20241204 | 110000 | 4119289000 | 33400 | 33550 | 33550 | 33400 | 397 |
| 461 | 20241204 | 105900 | 4106001300 | 33550 | 33650 | 33650 | 33550 | 534 |
| 462 | 20241204 | 105800 | 4088071550 | 33650 | 33600 | 33700 | 33600 | 471 |
| 463 | 20241204 | 105700 | 4072244100 | 33550 | 33550 | 33600 | 33550 | 473 |
| 464 | 20241204 | 105600 | 4056373050 | 33550 | 33550 | 33550 | 33550 | 43 |
| 465 | 20241204 | 105500 | 4054930400 | 33450 | 33500 | 33500 | 33450 | 897 |
| 466 | 20241204 | 105400 | 4024920250 | 33450 | 33500 | 33500 | 33450 | 233 |
| 467 | 20241204 | 105300 | 4017115800 | 33500 | 33400 | 33500 | 33400 | 100 |
| 468 | 20241204 | 105200 | 4013771900 | 33450 | 33450 | 33450 | 33400 | 245 |
| 469 | 20241204 | 105100 | 4005588750 | 33450 | 33450 | 33500 | 33400 | 92 |
| 470 | 20241204 | 105000 | 4002514550 | 33450 | 33400 | 33450 | 33400 | 334 |
| 471 | 20241204 | 104900 | 3991355700 | 33450 | 33500 | 33500 | 33450 | 984 |
| 472 | 20241204 | 104800 | 3958415400 | 33500 | 33550 | 33550 | 33500 | 38 |
| 473 | 20241204 | 104700 | 3957141250 | 33550 | 33600 | 33600 | 33550 | 354 |
| 474 | 20241204 | 104600 | 3945262950 | 33600 | 33700 | 33700 | 33550 | 1101 |
| 475 | 20241204 | 104500 | 3908215450 | 33750 | 33750 | 33750 | 33700 | 50 |
| 476 | 20241204 | 104400 | 3906529250 | 33750 | 33750 | 33750 | 33750 | 39 |
| 477 | 20241204 | 104300 | 3905213000 | 33750 | 33750 | 33750 | 33750 | 20 |
| 478 | 20241204 | 104200 | 3904538000 | 33750 | 33700 | 33750 | 33700 | 33 |
| 479 | 20241204 | 104100 | 3903425750 | 33650 | 33650 | 33650 | 33650 | 59 |
| 480 | 20241204 | 104000 | 3901440400 | 33650 | 33700 | 33700 | 33650 | 194 |
| 481 | 20241204 | 103900 | 3894906300 | 33600 | 33700 | 33700 | 33600 | 370 |
| 482 | 20241204 | 103800 | 3882451600 | 33750 | 33700 | 33750 | 33700 | 44 |
| 483 | 20241204 | 103700 | 3880968750 | 33650 | 33700 | 33700 | 33650 | 5 |
| 484 | 20241204 | 103600 | 3880800450 | 33700 | 33600 | 33700 | 33600 | 93 |
| 485 | 20241204 | 103500 | 3877670650 | 33600 | 33600 | 33650 | 33600 | 47 |
| 486 | 20241204 | 103400 | 3876089900 | 33600 | 33700 | 33700 | 33600 | 112 |
| 487 | 20241204 | 103300 | 3872321100 | 33700 | 33750 | 33750 | 33700 | 97 |
| 488 | 20241204 | 103200 | 3869052150 | 33750 | 33750 | 33750 | 33750 | 23 |
| 489 | 20241204 | 103100 | 3868275900 | 33750 | 33650 | 33750 | 33650 | 85 |
| 490 | 20241204 | 103000 | 3865414900 | 33650 | 33650 | 33700 | 33650 | 269 |
| 491 | 20241204 | 102900 | 3856362050 | 33650 | 33800 | 33800 | 33650 | 1517 |
| 492 | 20241204 | 102800 | 3805222000 | 33800 | 33800 | 33800 | 33800 | 22 |
| 493 | 20241204 | 102700 | 3804478400 | 33700 | 33750 | 33800 | 33700 | 83 |
| 494 | 20241204 | 102600 | 3801678650 | 33750 | 33800 | 33800 | 33750 | 516 |
| 495 | 20241204 | 102500 | 3784262850 | 33700 | 33750 | 33750 | 33700 | 766 |
| 496 | 20241204 | 102400 | 3758423800 | 33750 | 33750 | 33750 | 33750 | 4 |
| 497 | 20241204 | 102300 | 3758288800 | 33750 | 33750 | 33750 | 33750 | 10 |
| 498 | 20241204 | 102200 | 3757951300 | 33800 | 33700 | 33800 | 33700 | 549 |
| 499 | 20241204 | 102100 | 3739398550 | 33700 | 33750 | 33800 | 33700 | 230 |
| 500 | 20241204 | 102000 | 3731641700 | 33700 | 33750 | 33800 | 33700 | 157 |
| 501 | 20241204 | 101900 | 3726344700 | 33750 | 33550 | 33750 | 33550 | 344 |
| 502 | 20241204 | 101800 | 3714771200 | 33650 | 33550 | 33650 | 33500 | 608 |
| 503 | 20241204 | 101700 | 3694377700 | 33550 | 33600 | 33600 | 33550 | 321 |
| 504 | 20241204 | 101600 | 3683607350 | 33600 | 33600 | 33700 | 33600 | 255 |
| 505 | 20241204 | 101500 | 3675030700 | 33600 | 33800 | 33800 | 33600 | 767 |
| 506 | 20241204 | 101400 | 3649249200 | 33700 | 33700 | 33750 | 33600 | 436 |
| 507 | 20241204 | 101300 | 3634568800 | 33800 | 33850 | 33950 | 33700 | 272 |
| 508 | 20241204 | 101200 | 3625395100 | 33850 | 33750 | 33900 | 33750 | 92 |
| 509 | 20241204 | 101100 | 3622283250 | 33900 | 33950 | 34000 | 33650 | 1246 |
| 510 | 20241204 | 101000 | 3580190900 | 34000 | 34250 | 34300 | 33950 | 411 |
| 511 | 20241204 | 100900 | 3566205600 | 34250 | 34000 | 34400 | 33850 | 1195 |
| 512 | 20241204 | 100800 | 3525392750 | 33950 | 33850 | 33950 | 33850 | 259 |
| 513 | 20241204 | 100700 | 3516605150 | 33900 | 34150 | 34150 | 33850 | 1312 |
| 514 | 20241204 | 100600 | 3472119400 | 34150 | 34000 | 34150 | 33950 | 350 |
| 515 | 20241204 | 100500 | 3460198500 | 34000 | 33900 | 34000 | 33850 | 1168 |
| 516 | 20241204 | 100400 | 3420549900 | 33900 | 33950 | 33950 | 33900 | 332 |
| 517 | 20241204 | 100300 | 3409294900 | 33850 | 33850 | 33950 | 33850 | 549 |
| 518 | 20241204 | 100200 | 3390684100 | 33850 | 33800 | 33850 | 33800 | 163 |
| 519 | 20241204 | 100100 | 3385169100 | 33800 | 33800 | 33800 | 33650 | 662 |
| 520 | 20241204 | 100000 | 3362834550 | 33700 | 33750 | 33900 | 33650 | 189 |
| 521 | 20241204 | 095900 | 3356457100 | 33800 | 33800 | 33800 | 33800 | 16 |
| 522 | 20241204 | 095800 | 3355916300 | 33750 | 33900 | 33900 | 33700 | 290 |
| 523 | 20241204 | 095700 | 3346105950 | 33900 | 33700 | 33900 | 33700 | 551 |
| 524 | 20241204 | 095600 | 3327485250 | 33650 | 33800 | 33850 | 33650 | 191 |
| 525 | 20241204 | 095500 | 3321044450 | 33750 | 33800 | 33800 | 33700 | 272 |
| 526 | 20241204 | 095400 | 3311865200 | 33800 | 33800 | 33850 | 33650 | 1958 |
| 527 | 20241204 | 095300 | 3245734800 | 33850 | 33850 | 33900 | 33800 | 717 |
| 528 | 20241204 | 095200 | 3221462150 | 33800 | 33800 | 33800 | 33750 | 1065 |
| 529 | 20241204 | 095100 | 3185476100 | 33800 | 33650 | 33800 | 33650 | 1060 |
| 530 | 20241204 | 095000 | 3149757350 | 33650 | 33600 | 33650 | 33600 | 286 |
| 531 | 20241204 | 094900 | 3140142950 | 33600 | 33500 | 33700 | 33450 | 1624 |
| 532 | 20241204 | 094800 | 3085621300 | 33500 | 33650 | 33650 | 33450 | 455 |
| 533 | 20241204 | 094700 | 3070368650 | 33600 | 33700 | 33700 | 33550 | 1675 |
| 534 | 20241204 | 094600 | 3013998600 | 33700 | 33700 | 33750 | 33600 | 1208 |
| 535 | 20241204 | 094500 | 2973296200 | 33600 | 33350 | 33700 | 33350 | 878 |
| 536 | 20241204 | 094400 | 2943871250 | 33300 | 33350 | 33350 | 33150 | 3349 |
| 537 | 20241204 | 094300 | 2832668400 | 33350 | 33450 | 33500 | 33250 | 716 |
| 538 | 20241204 | 094200 | 2808788600 | 33250 | 33450 | 33450 | 33250 | 1367 |
| 539 | 20241204 | 094100 | 2763155150 | 33450 | 33600 | 33650 | 33450 | 1519 |
| 540 | 20241204 | 094000 | 2712221600 | 33600 | 33600 | 33750 | 33550 | 1143 |
| 541 | 20241204 | 093900 | 2673753150 | 33600 | 33600 | 33650 | 33500 | 444 |
| 542 | 20241204 | 093800 | 2658858650 | 33500 | 33600 | 33650 | 33500 | 1544 |
| 543 | 20241204 | 093700 | 2607079600 | 33600 | 33600 | 33650 | 33600 | 892 |
| 544 | 20241204 | 093600 | 2577094000 | 33650 | 33850 | 33850 | 33600 | 1610 |
| 545 | 20241204 | 093500 | 2522839850 | 33950 | 33900 | 34000 | 33750 | 1305 |
| 546 | 20241204 | 093400 | 2478700800 | 33900 | 33850 | 34000 | 33850 | 380 |
| 547 | 20241204 | 093300 | 2465833750 | 33850 | 33850 | 33850 | 33800 | 1050 |
| 548 | 20241204 | 093200 | 2430331050 | 33850 | 33950 | 33950 | 33800 | 2087 |
| 549 | 20241204 | 093100 | 2359645600 | 33950 | 34000 | 34000 | 33900 | 2396 |
| 550 | 20241204 | 093000 | 2278296450 | 34000 | 34000 | 34100 | 33950 | 374 |
| 551 | 20241204 | 092900 | 2265586500 | 34000 | 33950 | 34000 | 33900 | 200 |
| 552 | 20241204 | 092800 | 2258796250 | 33950 | 34000 | 34000 | 33900 | 1293 |
| 553 | 20241204 | 092700 | 2214879150 | 34000 | 34050 | 34050 | 34000 | 353 |
| 554 | 20241204 | 092600 | 2202871550 | 34000 | 34100 | 34100 | 34000 | 922 |
| 555 | 20241204 | 092500 | 2171461100 | 34100 | 34050 | 34100 | 34000 | 1124 |
| 556 | 20241204 | 092400 | 2133232850 | 34050 | 34150 | 34150 | 34000 | 775 |
| 557 | 20241204 | 092300 | 2106820100 | 34000 | 34150 | 34250 | 34000 | 2079 |
| 558 | 20241204 | 092200 | 2035989900 | 34250 | 34150 | 34300 | 34100 | 617 |
| 559 | 20241204 | 092100 | 2014916000 | 34250 | 34350 | 34500 | 34000 | 8380 |
| 560 | 20241204 | 092000 | 1728999550 | 34300 | 34250 | 34450 | 34250 | 2024 |
| 561 | 20241204 | 091900 | 1659499450 | 34250 | 34350 | 34350 | 34250 | 1193 |
| 562 | 20241204 | 091800 | 1618584450 | 34350 | 34400 | 34450 | 34300 | 1613 |
| 563 | 20241204 | 091700 | 1563207300 | 34300 | 34450 | 34500 | 34300 | 790 |
| 564 | 20241204 | 091600 | 1536024500 | 34450 | 34500 | 34600 | 34450 | 832 |
| 565 | 20241204 | 091500 | 1507343400 | 34500 | 34700 | 34700 | 34500 | 2427 |
| 566 | 20241204 | 091400 | 1423508450 | 34700 | 34950 | 35050 | 34700 | 3689 |
| 567 | 20241204 | 091300 | 1294785850 | 34900 | 35000 | 35000 | 34900 | 1158 |
| 568 | 20241204 | 091200 | 1254301450 | 35000 | 35000 | 35050 | 34950 | 1093 |
| 569 | 20241204 | 091100 | 1216050050 | 35000 | 34900 | 35000 | 34850 | 2528 |
| 570 | 20241204 | 091000 | 1127734300 | 34800 | 34850 | 34900 | 34650 | 548 |
| 571 | 20241204 | 090900 | 1108629850 | 34600 | 34600 | 34850 | 34600 | 870 |
| 572 | 20241204 | 090800 | 1078439650 | 34600 | 34450 | 34700 | 34450 | 1390 |
| 573 | 20241204 | 090700 | 1030374300 | 34450 | 34550 | 34700 | 34450 | 1456 |
| 574 | 20241204 | 090600 | 980034250 | 34650 | 34400 | 34650 | 34350 | 643 |
| 575 | 20241204 | 090500 | 957880450 | 34400 | 34300 | 34450 | 34250 | 4402 |
| 576 | 20241204 | 090400 | 806806100 | 34350 | 34200 | 34400 | 34200 | 1878 |
| 577 | 20241204 | 090300 | 742357300 | 34400 | 34300 | 34400 | 34250 | 2523 |
| 578 | 20241204 | 090200 | 655704150 | 34300 | 34250 | 34300 | 34050 | 3203 |
| 579 | 20241204 | 090100 | 546288600 | 34250 | 34100 | 34250 | 34050 | 4655 |
| 580 | 20241204 | 090000 | 387543150 | 34250 | 34000 | 34500 | 34000 | 11363 |