31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 3 | 20241202 | 184400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20241202 | 184300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20241202 | 184200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20241202 | 184100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20241202 | 184000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20241202 | 183900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20241202 | 183800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20241202 | 183700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20241202 | 183600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20241202 | 183500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20241202 | 183400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20241202 | 183300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20241202 | 183200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20241202 | 183100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20241202 | 183000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20241202 | 182900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20241202 | 182800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20241202 | 182700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20241202 | 182600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20241202 | 182500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20241202 | 182400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20241202 | 182300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20241202 | 182200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20241202 | 182100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20241202 | 182000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20241202 | 181900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20241202 | 181800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20241202 | 181700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20241202 | 181600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20241202 | 181500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 33 | 20241202 | 181400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20241202 | 181300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20241202 | 181200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20241202 | 181100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20241202 | 181000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20241202 | 180900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20241202 | 180800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20241202 | 180700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20241202 | 180600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20241202 | 180500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20241202 | 180400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20241202 | 180300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20241202 | 180200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20241202 | 180100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20241202 | 180000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20241202 | 175900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20241202 | 175800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20241202 | 175700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20241202 | 175600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20241202 | 175500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20241202 | 175400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20241202 | 175300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20241202 | 175200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20241202 | 175100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20241202 | 175000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20241202 | 174900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20241202 | 174800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20241202 | 174700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20241202 | 174600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20241202 | 174500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 63 | 20241202 | 174400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20241202 | 174300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20241202 | 174200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20241202 | 174100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20241202 | 174000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20241202 | 173900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20241202 | 173800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20241202 | 173700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20241202 | 173600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20241202 | 173500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20241202 | 173400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20241202 | 173300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20241202 | 173200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20241202 | 173100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20241202 | 173000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20241202 | 172900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20241202 | 172800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20241202 | 172700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20241202 | 172600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20241202 | 172500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20241202 | 172400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20241202 | 172300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20241202 | 172200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20241202 | 172100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20241202 | 172000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20241202 | 171900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20241202 | 171800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20241202 | 171700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20241202 | 171600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20241202 | 171500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 93 | 20241202 | 171400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20241202 | 171300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20241202 | 171200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20241202 | 171100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20241202 | 171000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20241202 | 170900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20241202 | 170800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20241202 | 170700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20241202 | 170600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20241202 | 170500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20241202 | 170400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20241202 | 170300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20241202 | 170200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20241202 | 170100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20241202 | 170000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20241202 | 165900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20241202 | 165800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20241202 | 165700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20241202 | 165600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20241202 | 165500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20241202 | 165400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20241202 | 165300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20241202 | 165200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20241202 | 165100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20241202 | 165000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20241202 | 164900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20241202 | 164800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20241202 | 164700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20241202 | 164600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20241202 | 164500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 123 | 20241202 | 164400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20241202 | 164300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20241202 | 164200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20241202 | 164100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20241202 | 164000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20241202 | 163900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20241202 | 163800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20241202 | 163700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20241202 | 163600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20241202 | 163500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20241202 | 163400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20241202 | 163300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20241202 | 163200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20241202 | 163100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20241202 | 163000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20241202 | 162900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20241202 | 162800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20241202 | 162700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20241202 | 162600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20241202 | 162500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20241202 | 162400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20241202 | 162300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20241202 | 162200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20241202 | 162100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20241202 | 162000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20241202 | 161900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20241202 | 161800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20241202 | 161700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20241202 | 161600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20241202 | 161500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 153 | 20241202 | 161400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20241202 | 161300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20241202 | 161200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20241202 | 161100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20241202 | 161000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20241202 | 160900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20241202 | 160800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20241202 | 160700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20241202 | 160600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20241202 | 160500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20241202 | 160400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20241202 | 160300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20241202 | 160200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20241202 | 160100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20241202 | 160000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20241202 | 155900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20241202 | 155800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20241202 | 155700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20241202 | 155600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20241202 | 155500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20241202 | 155400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20241202 | 155300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20241202 | 155200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20241202 | 155100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20241202 | 155000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20241202 | 154900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20241202 | 154800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20241202 | 154700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20241202 | 154600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20241202 | 154500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 183 | 20241202 | 154400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20241202 | 154300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20241202 | 154200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20241202 | 154100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20241202 | 154000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20241202 | 153900 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20241202 | 153800 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20241202 | 153700 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20241202 | 153600 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20241202 | 153500 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20241202 | 153400 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20241202 | 153300 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20241202 | 153200 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20241202 | 153100 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20241202 | 153000 | 7087157450 | 21350 | 21350 | 21350 | 21350 | 9883 |
| 198 | 20241202 | 152900 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20241202 | 152800 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20241202 | 152700 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20241202 | 152600 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20241202 | 152500 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20241202 | 152400 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20241202 | 152300 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20241202 | 152200 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20241202 | 152100 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20241202 | 152000 | 6876155400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20241202 | 151900 | 6876155400 | 21300 | 21300 | 21300 | 21250 | 4908 |
| 209 | 20241202 | 151800 | 6771749150 | 21300 | 21300 | 21350 | 21250 | 1773 |
| 210 | 20241202 | 151700 | 6733983400 | 21350 | 21300 | 21350 | 21300 | 868 |
| 211 | 20241202 | 151600 | 6715484250 | 21350 | 21300 | 21350 | 21300 | 699 |
| 212 | 20241202 | 151500 | 6700590600 | 21300 | 21350 | 21350 | 21300 | 197 |
| 213 | 20241202 | 151400 | 6696390300 | 21350 | 21300 | 21350 | 21300 | 447 |
| 214 | 20241202 | 151300 | 6686866150 | 21300 | 21300 | 21350 | 21300 | 1586 |
| 215 | 20241202 | 151200 | 6653084200 | 21300 | 21300 | 21350 | 21300 | 270 |
| 216 | 20241202 | 151100 | 6647332150 | 21300 | 21350 | 21350 | 21300 | 1047 |
| 217 | 20241202 | 151000 | 6625018700 | 21300 | 21300 | 21350 | 21300 | 967 |
| 218 | 20241202 | 150900 | 6604419650 | 21350 | 21300 | 21350 | 21300 | 2460 |
| 219 | 20241202 | 150800 | 6552017600 | 21300 | 21350 | 21350 | 21300 | 3491 |
| 220 | 20241202 | 150700 | 6477650250 | 21350 | 21350 | 21350 | 21300 | 601 |
| 221 | 20241202 | 150600 | 6464830200 | 21350 | 21350 | 21350 | 21300 | 677 |
| 222 | 20241202 | 150500 | 6450379250 | 21350 | 21350 | 21350 | 21300 | 1490 |
| 223 | 20241202 | 150400 | 6418578200 | 21350 | 21350 | 21350 | 21300 | 2892 |
| 224 | 20241202 | 150300 | 6356844950 | 21350 | 21350 | 21350 | 21300 | 1537 |
| 225 | 20241202 | 150200 | 6324034950 | 21350 | 21350 | 21350 | 21300 | 1151 |
| 226 | 20241202 | 150100 | 6299477500 | 21300 | 21350 | 21350 | 21300 | 974 |
| 227 | 20241202 | 150000 | 6278725400 | 21300 | 21300 | 21350 | 21300 | 528 |
| 228 | 20241202 | 145900 | 6267465350 | 21350 | 21350 | 21350 | 21300 | 1448 |
| 229 | 20241202 | 145800 | 6236606950 | 21350 | 21350 | 21350 | 21300 | 509 |
| 230 | 20241202 | 145700 | 6225758100 | 21350 | 21300 | 21350 | 21300 | 608 |
| 231 | 20241202 | 145600 | 6212803600 | 21350 | 21350 | 21350 | 21300 | 2119 |
| 232 | 20241202 | 145500 | 6167612400 | 21350 | 21300 | 21350 | 21300 | 418 |
| 233 | 20241202 | 145400 | 6158699850 | 21350 | 21350 | 21350 | 21300 | 195 |
| 234 | 20241202 | 145300 | 6154536850 | 21350 | 21350 | 21400 | 21300 | 7804 |
| 235 | 20241202 | 145200 | 5987927800 | 21350 | 21500 | 21500 | 21350 | 27438 |
| 236 | 20241202 | 145100 | 5401794850 | 21450 | 21400 | 21450 | 21400 | 2407 |
| 237 | 20241202 | 145000 | 5350168750 | 21450 | 21450 | 21450 | 21400 | 403 |
| 238 | 20241202 | 144900 | 5341534600 | 21450 | 21400 | 21450 | 21400 | 555 |
| 239 | 20241202 | 144800 | 5329653800 | 21450 | 21450 | 21450 | 21450 | 544 |
| 240 | 20241202 | 144700 | 5317985000 | 21450 | 21550 | 21550 | 21400 | 19206 |
| 241 | 20241202 | 144600 | 4906014450 | 21550 | 21500 | 21550 | 21500 | 752 |
| 242 | 20241202 | 144500 | 4889838900 | 21550 | 21500 | 21550 | 21500 | 357 |
| 243 | 20241202 | 144400 | 4882158300 | 21550 | 21550 | 21550 | 21500 | 317 |
| 244 | 20241202 | 144300 | 4875342650 | 21550 | 21500 | 21550 | 21500 | 262 |
| 245 | 20241202 | 144200 | 4869707900 | 21550 | 21550 | 21550 | 21550 | 144 |
| 246 | 20241202 | 144100 | 4866604700 | 21500 | 21500 | 21550 | 21450 | 1958 |
| 247 | 20241202 | 144000 | 4824511950 | 21500 | 21450 | 21500 | 21450 | 266 |
| 248 | 20241202 | 143900 | 4818806100 | 21500 | 21500 | 21500 | 21500 | 173 |
| 249 | 20241202 | 143800 | 4815086600 | 21500 | 21450 | 21500 | 21450 | 1263 |
| 250 | 20241202 | 143700 | 4787974350 | 21450 | 21450 | 21500 | 21450 | 368 |
| 251 | 20241202 | 143600 | 4780079250 | 21450 | 21450 | 21500 | 21450 | 665 |
| 252 | 20241202 | 143500 | 4765797100 | 21500 | 21450 | 21500 | 21450 | 651 |
| 253 | 20241202 | 143400 | 4751820200 | 21500 | 21450 | 21500 | 21450 | 334 |
| 254 | 20241202 | 143300 | 4744654200 | 21500 | 21500 | 21500 | 21500 | 101 |
| 255 | 20241202 | 143200 | 4742482700 | 21500 | 21500 | 21500 | 21450 | 287 |
| 256 | 20241202 | 143100 | 4736323250 | 21450 | 21500 | 21500 | 21450 | 285 |
| 257 | 20241202 | 143000 | 4730205200 | 21500 | 21550 | 21550 | 21500 | 840 |
| 258 | 20241202 | 142900 | 4712143200 | 21550 | 21500 | 21550 | 21500 | 363 |
| 259 | 20241202 | 142800 | 4704333000 | 21500 | 21550 | 21550 | 21450 | 342 |
| 260 | 20241202 | 142700 | 4696983400 | 21500 | 21500 | 21550 | 21450 | 1018 |
| 261 | 20241202 | 142600 | 4675096800 | 21500 | 21500 | 21500 | 21450 | 1075 |
| 262 | 20241202 | 142500 | 4652002300 | 21500 | 21500 | 21500 | 21450 | 441 |
| 263 | 20241202 | 142400 | 4642529150 | 21450 | 21500 | 21500 | 21450 | 511 |
| 264 | 20241202 | 142300 | 4631546450 | 21500 | 21500 | 21500 | 21450 | 1087 |
| 265 | 20241202 | 142200 | 4608192400 | 21500 | 21550 | 21550 | 21450 | 802 |
| 266 | 20241202 | 142100 | 4590950300 | 21550 | 21500 | 21550 | 21500 | 846 |
| 267 | 20241202 | 142000 | 4572757300 | 21500 | 21550 | 21550 | 21450 | 378 |
| 268 | 20241202 | 141900 | 4564628500 | 21550 | 21500 | 21550 | 21500 | 3189 |
| 269 | 20241202 | 141800 | 4496051050 | 21450 | 21450 | 21500 | 21450 | 193 |
| 270 | 20241202 | 141700 | 4491910150 | 21500 | 21550 | 21550 | 21450 | 1399 |
| 271 | 20241202 | 141600 | 4461840900 | 21550 | 21550 | 21550 | 21500 | 1348 |
| 272 | 20241202 | 141500 | 4432854350 | 21500 | 21550 | 21550 | 21500 | 155 |
| 273 | 20241202 | 141400 | 4429521650 | 21550 | 21500 | 21550 | 21500 | 911 |
| 274 | 20241202 | 141300 | 4409907300 | 21550 | 21500 | 21550 | 21500 | 439 |
| 275 | 20241202 | 141200 | 4400468550 | 21550 | 21550 | 21550 | 21500 | 245 |
| 276 | 20241202 | 141100 | 4395199450 | 21550 | 21550 | 21550 | 21500 | 2905 |
| 277 | 20241202 | 141000 | 4332735000 | 21550 | 21550 | 21550 | 21500 | 564 |
| 278 | 20241202 | 140900 | 4320594350 | 21500 | 21500 | 21550 | 21500 | 352 |
| 279 | 20241202 | 140800 | 4313026100 | 21550 | 21550 | 21550 | 21500 | 277 |
| 280 | 20241202 | 140700 | 4307070400 | 21500 | 21550 | 21550 | 21500 | 285 |
| 281 | 20241202 | 140600 | 4300942750 | 21550 | 21550 | 21550 | 21500 | 262 |
| 282 | 20241202 | 140500 | 4295299350 | 21550 | 21600 | 21600 | 21500 | 1305 |
| 283 | 20241202 | 140400 | 4267183350 | 21600 | 21600 | 21600 | 21550 | 292 |
| 284 | 20241202 | 140300 | 4260890600 | 21600 | 21550 | 21600 | 21550 | 415 |
| 285 | 20241202 | 140200 | 4251947200 | 21550 | 21600 | 21650 | 21550 | 1606 |
| 286 | 20241202 | 140100 | 4217320850 | 21600 | 21600 | 21650 | 21600 | 440 |
| 287 | 20241202 | 140000 | 4207816600 | 21600 | 21550 | 21650 | 21550 | 2526 |
| 288 | 20241202 | 135900 | 4153251800 | 21600 | 21550 | 21600 | 21550 | 329 |
| 289 | 20241202 | 135800 | 4146161700 | 21600 | 21600 | 21600 | 21550 | 25 |
| 290 | 20241202 | 135700 | 4145622700 | 21600 | 21600 | 21600 | 21600 | 31 |
| 291 | 20241202 | 135600 | 4144953100 | 21550 | 21650 | 21650 | 21550 | 1902 |
| 292 | 20241202 | 135500 | 4103867800 | 21650 | 21600 | 21650 | 21600 | 43 |
| 293 | 20241202 | 135400 | 4102936900 | 21650 | 21650 | 21700 | 21650 | 1495 |
| 294 | 20241202 | 135300 | 4070568800 | 21650 | 21650 | 21650 | 21650 | 78 |
| 295 | 20241202 | 135200 | 4068880100 | 21650 | 21650 | 21650 | 21600 | 245 |
| 296 | 20241202 | 135100 | 4063577700 | 21650 | 21650 | 21650 | 21650 | 35 |
| 297 | 20241202 | 135000 | 4062819950 | 21650 | 21650 | 21650 | 21600 | 50 |
| 298 | 20241202 | 134900 | 4061739300 | 21650 | 21650 | 21650 | 21600 | 748 |
| 299 | 20241202 | 134800 | 4045546500 | 21650 | 21600 | 21650 | 21600 | 66 |
| 300 | 20241202 | 134700 | 4044120750 | 21650 | 21600 | 21650 | 21600 | 235 |
| 301 | 20241202 | 134600 | 4039038500 | 21650 | 21650 | 21650 | 21600 | 485 |
| 302 | 20241202 | 134500 | 4028541600 | 21650 | 21700 | 21750 | 21650 | 1267 |
| 303 | 20241202 | 134400 | 4001054000 | 21750 | 21750 | 21800 | 21700 | 2092 |
| 304 | 20241202 | 134300 | 3955556750 | 21700 | 21750 | 21750 | 21700 | 144 |
| 305 | 20241202 | 134200 | 3952428300 | 21750 | 21650 | 21750 | 21650 | 891 |
| 306 | 20241202 | 134100 | 3933091150 | 21700 | 21700 | 21700 | 21700 | 118 |
| 307 | 20241202 | 134000 | 3930530550 | 21700 | 21700 | 21700 | 21700 | 175 |
| 308 | 20241202 | 133900 | 3926733050 | 21650 | 21700 | 21700 | 21650 | 107 |
| 309 | 20241202 | 133800 | 3924416350 | 21650 | 21700 | 21700 | 21650 | 1514 |
| 310 | 20241202 | 133700 | 3891638200 | 21700 | 21700 | 21700 | 21650 | 419 |
| 311 | 20241202 | 133600 | 3882546950 | 21700 | 21650 | 21700 | 21650 | 41 |
| 312 | 20241202 | 133500 | 3881658550 | 21650 | 21650 | 21700 | 21650 | 171 |
| 313 | 20241202 | 133400 | 3877951150 | 21700 | 21700 | 21700 | 21650 | 54 |
| 314 | 20241202 | 133300 | 3876779400 | 21700 | 21700 | 21750 | 21700 | 2100 |
| 315 | 20241202 | 133200 | 3831208850 | 21700 | 21650 | 21700 | 21650 | 653 |
| 316 | 20241202 | 133100 | 3817070400 | 21650 | 21650 | 21650 | 21600 | 166 |
| 317 | 20241202 | 133000 | 3813483650 | 21650 | 21650 | 21650 | 21600 | 82 |
| 318 | 20241202 | 132900 | 3811711000 | 21650 | 21600 | 21650 | 21550 | 160 |
| 319 | 20241202 | 132800 | 3808253450 | 21600 | 21550 | 21600 | 21550 | 775 |
| 320 | 20241202 | 132700 | 3791541200 | 21550 | 21550 | 21550 | 21500 | 289 |
| 321 | 20241202 | 132600 | 3785314150 | 21550 | 21550 | 21550 | 21500 | 75 |
| 322 | 20241202 | 132500 | 3783699000 | 21550 | 21550 | 21550 | 21550 | 125 |
| 323 | 20241202 | 132400 | 3781005250 | 21500 | 21550 | 21550 | 21500 | 145 |
| 324 | 20241202 | 132300 | 3777881350 | 21550 | 21550 | 21550 | 21500 | 41 |
| 325 | 20241202 | 132200 | 3776998050 | 21550 | 21550 | 21550 | 21500 | 361 |
| 326 | 20241202 | 132100 | 3769219300 | 21550 | 21600 | 21600 | 21550 | 284 |
| 327 | 20241202 | 132000 | 3763094200 | 21600 | 21550 | 21600 | 21550 | 41 |
| 328 | 20241202 | 131900 | 3762210000 | 21500 | 21550 | 21550 | 21500 | 889 |
| 329 | 20241202 | 131800 | 3743052300 | 21550 | 21550 | 21550 | 21500 | 35 |
| 330 | 20241202 | 131700 | 3742298750 | 21550 | 21550 | 21550 | 21500 | 200 |
| 331 | 20241202 | 131600 | 3737989850 | 21550 | 21550 | 21600 | 21550 | 1419 |
| 332 | 20241202 | 131500 | 3707410250 | 21550 | 21600 | 21600 | 21550 | 362 |
| 333 | 20241202 | 131400 | 3699608950 | 21600 | 21650 | 21650 | 21600 | 254 |
| 334 | 20241202 | 131300 | 3694122450 | 21600 | 21600 | 21600 | 21550 | 1675 |
| 335 | 20241202 | 131200 | 3657958550 | 21600 | 21600 | 21600 | 21550 | 150 |
| 336 | 20241202 | 131100 | 3654720450 | 21600 | 21600 | 21600 | 21600 | 21 |
| 337 | 20241202 | 131000 | 3654266850 | 21600 | 21550 | 21600 | 21550 | 25 |
| 338 | 20241202 | 130900 | 3653726900 | 21550 | 21600 | 21600 | 21550 | 39 |
| 339 | 20241202 | 130800 | 3652885350 | 21600 | 21600 | 21600 | 21550 | 44 |
| 340 | 20241202 | 130700 | 3651936050 | 21550 | 21600 | 21600 | 21550 | 36 |
| 341 | 20241202 | 130600 | 3651159250 | 21600 | 21550 | 21600 | 21500 | 832 |
| 342 | 20241202 | 130500 | 3633203750 | 21500 | 21600 | 21600 | 21500 | 287 |
| 343 | 20241202 | 130400 | 3627019850 | 21600 | 21600 | 21600 | 21550 | 367 |
| 344 | 20241202 | 130300 | 3619106500 | 21600 | 21600 | 21600 | 21550 | 56 |
| 345 | 20241202 | 130200 | 3617897700 | 21600 | 21650 | 21650 | 21550 | 221 |
| 346 | 20241202 | 130100 | 3613134950 | 21600 | 21600 | 21650 | 21550 | 578 |
| 347 | 20241202 | 130000 | 3600651300 | 21600 | 21600 | 21600 | 21550 | 73 |
| 348 | 20241202 | 125900 | 3599076150 | 21600 | 21600 | 21600 | 21550 | 373 |
| 349 | 20241202 | 125800 | 3591030950 | 21600 | 21600 | 21600 | 21600 | 25 |
| 350 | 20241202 | 125700 | 3590490950 | 21600 | 21600 | 21600 | 21550 | 20 |
| 351 | 20241202 | 125600 | 3590059800 | 21600 | 21600 | 21600 | 21600 | 21 |
| 352 | 20241202 | 125500 | 3589606200 | 21600 | 21550 | 21600 | 21550 | 51 |
| 353 | 20241202 | 125400 | 3588506950 | 21600 | 21600 | 21600 | 21600 | 21 |
| 354 | 20241202 | 125300 | 3588053350 | 21600 | 21650 | 21650 | 21600 | 454 |
| 355 | 20241202 | 125200 | 3578245900 | 21650 | 21650 | 21650 | 21600 | 138 |
| 356 | 20241202 | 125100 | 3575261600 | 21650 | 21600 | 21650 | 21600 | 97 |
| 357 | 20241202 | 125000 | 3573165400 | 21650 | 21650 | 21650 | 21600 | 82 |
| 358 | 20241202 | 124900 | 3571393000 | 21650 | 21650 | 21650 | 21650 | 49 |
| 359 | 20241202 | 124800 | 3570332150 | 21650 | 21650 | 21650 | 21600 | 62 |
| 360 | 20241202 | 124700 | 3568990700 | 21650 | 21650 | 21650 | 21650 | 541 |
| 361 | 20241202 | 124600 | 3557278050 | 21600 | 21550 | 21650 | 21500 | 2251 |
| 362 | 20241202 | 124500 | 3508710350 | 21550 | 21550 | 21550 | 21550 | 21 |
| 363 | 20241202 | 124400 | 3508257800 | 21550 | 21500 | 21550 | 21500 | 74 |
| 364 | 20241202 | 124300 | 3506665650 | 21550 | 21550 | 21550 | 21500 | 23 |
| 365 | 20241202 | 124200 | 3506170100 | 21500 | 21500 | 21550 | 21500 | 1073 |
| 366 | 20241202 | 124100 | 3483099550 | 21550 | 21550 | 21550 | 21500 | 193 |
| 367 | 20241202 | 124000 | 3478942550 | 21550 | 21500 | 21550 | 21500 | 68 |
| 368 | 20241202 | 123900 | 3477478050 | 21550 | 21500 | 21550 | 21500 | 516 |
| 369 | 20241202 | 123800 | 3466382950 | 21550 | 21550 | 21550 | 21500 | 1802 |
| 370 | 20241202 | 123700 | 3427623850 | 21550 | 21550 | 21550 | 21500 | 1201 |
| 371 | 20241202 | 123600 | 3401798150 | 21500 | 21550 | 21550 | 21500 | 118 |
| 372 | 20241202 | 123500 | 3399258700 | 21500 | 21550 | 21550 | 21500 | 143 |
| 373 | 20241202 | 123400 | 3396177800 | 21550 | 21550 | 21550 | 21550 | 23 |
| 374 | 20241202 | 123300 | 3395682150 | 21550 | 21550 | 21600 | 21550 | 2128 |
| 375 | 20241202 | 123200 | 3349823100 | 21600 | 21600 | 21600 | 21550 | 53 |
| 376 | 20241202 | 123100 | 3348680300 | 21600 | 21600 | 21600 | 21550 | 20 |
| 377 | 20241202 | 123000 | 3348249150 | 21600 | 21600 | 21600 | 21550 | 26 |
| 378 | 20241202 | 122900 | 3347687800 | 21600 | 21550 | 21600 | 21500 | 977 |
| 379 | 20241202 | 122800 | 3326638450 | 21550 | 21600 | 21600 | 21550 | 1009 |
| 380 | 20241202 | 122700 | 3304894350 | 21600 | 21600 | 21600 | 21550 | 57 |
| 381 | 20241202 | 122600 | 3303664400 | 21550 | 21600 | 21600 | 21550 | 219 |
| 382 | 20241202 | 122500 | 3298940500 | 21600 | 21550 | 21600 | 21550 | 188 |
| 383 | 20241202 | 122400 | 3294881700 | 21600 | 21550 | 21600 | 21550 | 73 |
| 384 | 20241202 | 122300 | 3293308400 | 21550 | 21600 | 21600 | 21550 | 162 |
| 385 | 20241202 | 122200 | 3289817150 | 21550 | 21600 | 21600 | 21550 | 78 |
| 386 | 20241202 | 122100 | 3288133200 | 21550 | 21600 | 21600 | 21550 | 113 |
| 387 | 20241202 | 122000 | 3285697850 | 21550 | 21650 | 21650 | 21550 | 601 |
| 388 | 20241202 | 121900 | 3272718000 | 21600 | 21600 | 21600 | 21600 | 401 |
| 389 | 20241202 | 121800 | 3264056400 | 21600 | 21600 | 21600 | 21550 | 122 |
| 390 | 20241202 | 121700 | 3261422300 | 21600 | 21550 | 21600 | 21550 | 37 |
| 391 | 20241202 | 121600 | 3260624750 | 21600 | 21600 | 21600 | 21550 | 118 |
| 392 | 20241202 | 121500 | 3258077800 | 21600 | 21600 | 21600 | 21600 | 34 |
| 393 | 20241202 | 121400 | 3257343400 | 21550 | 21600 | 21600 | 21550 | 37 |
| 394 | 20241202 | 121300 | 3256545400 | 21600 | 21600 | 21600 | 21600 | 21 |
| 395 | 20241202 | 121200 | 3256091800 | 21550 | 21600 | 21600 | 21550 | 79 |
| 396 | 20241202 | 121100 | 3254388300 | 21550 | 21600 | 21600 | 21550 | 48 |
| 397 | 20241202 | 121000 | 3253352750 | 21600 | 21600 | 21600 | 21550 | 3081 |
| 398 | 20241202 | 120900 | 3186957050 | 21600 | 21600 | 21600 | 21600 | 135 |
| 399 | 20241202 | 120800 | 3184041050 | 21600 | 21600 | 21600 | 21550 | 101 |
| 400 | 20241202 | 120700 | 3181860300 | 21600 | 21600 | 21600 | 21550 | 174 |
| 401 | 20241202 | 120600 | 3178103000 | 21600 | 21600 | 21600 | 21600 | 31 |
| 402 | 20241202 | 120500 | 3177433400 | 21600 | 21600 | 21600 | 21550 | 56 |
| 403 | 20241202 | 120400 | 3176224750 | 21600 | 21550 | 21600 | 21550 | 129 |
| 404 | 20241202 | 120300 | 3173444450 | 21600 | 21600 | 21600 | 21550 | 193 |
| 405 | 20241202 | 120200 | 3169277600 | 21600 | 21600 | 21600 | 21550 | 10 |
| 406 | 20241202 | 120100 | 3169061850 | 21600 | 21600 | 21600 | 21550 | 101 |
| 407 | 20241202 | 120000 | 3166883500 | 21600 | 21600 | 21600 | 21600 | 6 |
| 408 | 20241202 | 115900 | 3166753900 | 21600 | 21600 | 21600 | 21550 | 218 |
| 409 | 20241202 | 115800 | 3162045850 | 21650 | 21650 | 21650 | 21600 | 1017 |
| 410 | 20241202 | 115700 | 3140075400 | 21650 | 21650 | 21650 | 21600 | 77 |
| 411 | 20241202 | 115600 | 3138409150 | 21650 | 21650 | 21650 | 21650 | 68 |
| 412 | 20241202 | 115500 | 3136936950 | 21650 | 21650 | 21650 | 21600 | 110 |
| 413 | 20241202 | 115400 | 3134556300 | 21650 | 21650 | 21650 | 21600 | 54 |
| 414 | 20241202 | 115300 | 3133388300 | 21650 | 21600 | 21650 | 21600 | 174 |
| 415 | 20241202 | 115200 | 3129629750 | 21650 | 21650 | 21650 | 21650 | 45 |
| 416 | 20241202 | 115100 | 3128655500 | 21650 | 21650 | 21650 | 21600 | 32 |
| 417 | 20241202 | 115000 | 3127962750 | 21600 | 21600 | 21650 | 21600 | 96 |
| 418 | 20241202 | 114900 | 3125886250 | 21650 | 21650 | 21650 | 21600 | 73 |
| 419 | 20241202 | 114800 | 3124306200 | 21600 | 21600 | 21650 | 21600 | 68 |
| 420 | 20241202 | 114700 | 3122837250 | 21650 | 21650 | 21650 | 21600 | 21 |
| 421 | 20241202 | 114600 | 3122383400 | 21650 | 21650 | 21650 | 21600 | 39 |
| 422 | 20241202 | 114500 | 3121539850 | 21650 | 21600 | 21650 | 21600 | 93 |
| 423 | 20241202 | 114400 | 3119530000 | 21600 | 21650 | 21650 | 21600 | 216 |
| 424 | 20241202 | 114300 | 3114863050 | 21650 | 21650 | 21650 | 21650 | 38 |
| 425 | 20241202 | 114200 | 3114040350 | 21650 | 21600 | 21650 | 21600 | 233 |
| 426 | 20241202 | 114100 | 3109007400 | 21650 | 21650 | 21700 | 21650 | 74 |
| 427 | 20241202 | 114000 | 3107405250 | 21650 | 21650 | 21650 | 21600 | 100 |
| 428 | 20241202 | 113900 | 3105241100 | 21650 | 21700 | 21700 | 21650 | 22 |
| 429 | 20241202 | 113800 | 3104763800 | 21700 | 21650 | 21700 | 21650 | 1198 |
| 430 | 20241202 | 113700 | 3078827000 | 21650 | 21700 | 21700 | 21650 | 877 |
| 431 | 20241202 | 113600 | 3059839000 | 21650 | 21650 | 21700 | 21650 | 146 |
| 432 | 20241202 | 113500 | 3056677900 | 21650 | 21650 | 21700 | 21600 | 580 |
| 433 | 20241202 | 113400 | 3044123350 | 21650 | 21650 | 21650 | 21550 | 1525 |
| 434 | 20241202 | 113300 | 3011183250 | 21650 | 21650 | 21650 | 21600 | 71 |
| 435 | 20241202 | 113200 | 3009646900 | 21650 | 21650 | 21650 | 21600 | 55 |
| 436 | 20241202 | 113100 | 3008457300 | 21650 | 21650 | 21650 | 21600 | 48 |
| 437 | 20241202 | 113000 | 3007418800 | 21650 | 21600 | 21650 | 21600 | 416 |
| 438 | 20241202 | 112900 | 2998432950 | 21600 | 21600 | 21600 | 21550 | 97 |
| 439 | 20241202 | 112800 | 2996338650 | 21600 | 21600 | 21600 | 21550 | 168 |
| 440 | 20241202 | 112700 | 2992710950 | 21600 | 21550 | 21600 | 21550 | 223 |
| 441 | 20241202 | 112600 | 2987902200 | 21600 | 21600 | 21600 | 21550 | 136 |
| 442 | 20241202 | 112500 | 2984971100 | 21600 | 21600 | 21600 | 21550 | 20 |
| 443 | 20241202 | 112400 | 2984539800 | 21600 | 21600 | 21600 | 21600 | 8 |
| 444 | 20241202 | 112300 | 2984367000 | 21550 | 21650 | 21650 | 21550 | 674 |
| 445 | 20241202 | 112200 | 2969823100 | 21600 | 21600 | 21600 | 21600 | 319 |
| 446 | 20241202 | 112100 | 2962932700 | 21600 | 21550 | 21600 | 21550 | 1043 |
| 447 | 20241202 | 112000 | 2940455850 | 21600 | 21600 | 21600 | 21550 | 566 |
| 448 | 20241202 | 111900 | 2928255250 | 21550 | 21600 | 21600 | 21550 | 50 |
| 449 | 20241202 | 111800 | 2927177500 | 21550 | 21600 | 21600 | 21550 | 40 |
| 450 | 20241202 | 111700 | 2926314350 | 21600 | 21600 | 21600 | 21550 | 237 |
| 451 | 20241202 | 111600 | 2921206650 | 21600 | 21600 | 21600 | 21550 | 443 |
| 452 | 20241202 | 111500 | 2911638750 | 21650 | 21650 | 21650 | 21600 | 75 |
| 453 | 20241202 | 111400 | 2910016100 | 21650 | 21600 | 21650 | 21600 | 350 |
| 454 | 20241202 | 111300 | 2902455900 | 21650 | 21650 | 21650 | 21600 | 353 |
| 455 | 20241202 | 111200 | 2894827950 | 21650 | 21650 | 21650 | 21600 | 26 |
| 456 | 20241202 | 111100 | 2894265900 | 21650 | 21650 | 21650 | 21650 | 4 |
| 457 | 20241202 | 111000 | 2894179300 | 21650 | 21650 | 21650 | 21600 | 64 |
| 458 | 20241202 | 110900 | 2892795850 | 21650 | 21650 | 21650 | 21600 | 12 |
| 459 | 20241202 | 110800 | 2892536500 | 21650 | 21650 | 21650 | 21550 | 519 |
| 460 | 20241202 | 110700 | 2881334250 | 21650 | 21650 | 21700 | 21600 | 167 |
| 461 | 20241202 | 110600 | 2877718550 | 21600 | 21600 | 21650 | 21600 | 188 |
| 462 | 20241202 | 110500 | 2873657600 | 21650 | 21650 | 21650 | 21600 | 206 |
| 463 | 20241202 | 110400 | 2869206200 | 21650 | 21650 | 21650 | 21600 | 51 |
| 464 | 20241202 | 110300 | 2868102200 | 21600 | 21600 | 21650 | 21600 | 123 |
| 465 | 20241202 | 110200 | 2865445000 | 21650 | 21700 | 21700 | 21650 | 1174 |
| 466 | 20241202 | 110100 | 2840027850 | 21650 | 21700 | 21700 | 21650 | 121 |
| 467 | 20241202 | 110000 | 2837404100 | 21700 | 21700 | 21700 | 21700 | 314 |
| 468 | 20241202 | 105900 | 2830590300 | 21700 | 21700 | 21700 | 21650 | 38 |
| 469 | 20241202 | 105800 | 2829767250 | 21700 | 21700 | 21700 | 21650 | 254 |
| 470 | 20241202 | 105700 | 2824267950 | 21700 | 21700 | 21700 | 21650 | 221 |
| 471 | 20241202 | 105600 | 2819474150 | 21700 | 21700 | 21700 | 21650 | 270 |
| 472 | 20241202 | 105500 | 2813625150 | 21700 | 21700 | 21700 | 21650 | 227 |
| 473 | 20241202 | 105400 | 2808704050 | 21750 | 21700 | 21750 | 21700 | 273 |
| 474 | 20241202 | 105300 | 2802779900 | 21700 | 21700 | 21700 | 21650 | 260 |
| 475 | 20241202 | 105200 | 2797149800 | 21650 | 21700 | 21700 | 21650 | 140 |
| 476 | 20241202 | 105100 | 2794117100 | 21700 | 21700 | 21700 | 21650 | 149 |
| 477 | 20241202 | 105000 | 2790885050 | 21700 | 21650 | 21700 | 21650 | 892 |
| 478 | 20241202 | 104900 | 2771573150 | 21650 | 21650 | 21650 | 21600 | 43 |
| 479 | 20241202 | 104800 | 2770642250 | 21600 | 21650 | 21650 | 21600 | 278 |
| 480 | 20241202 | 104700 | 2764630500 | 21650 | 21650 | 21650 | 21600 | 21 |
| 481 | 20241202 | 104600 | 2764176700 | 21650 | 21650 | 21650 | 21600 | 58 |
| 482 | 20241202 | 104500 | 2762921800 | 21650 | 21600 | 21650 | 21600 | 17 |
| 483 | 20241202 | 104400 | 2762554500 | 21650 | 21650 | 21650 | 21550 | 1025 |
| 484 | 20241202 | 104300 | 2740411550 | 21650 | 21650 | 21700 | 21650 | 626 |
| 485 | 20241202 | 104200 | 2726858550 | 21700 | 21750 | 21750 | 21650 | 1603 |
| 486 | 20241202 | 104100 | 2692075700 | 21750 | 21750 | 21750 | 21700 | 39 |
| 487 | 20241202 | 104000 | 2691228250 | 21750 | 21700 | 21750 | 21700 | 753 |
| 488 | 20241202 | 103900 | 2674879400 | 21700 | 21700 | 21700 | 21700 | 95 |
| 489 | 20241202 | 103800 | 2672817900 | 21750 | 21700 | 21750 | 21650 | 1788 |
| 490 | 20241202 | 103700 | 2634018350 | 21700 | 21650 | 21800 | 21650 | 4079 |
| 491 | 20241202 | 103600 | 2545485300 | 21700 | 21750 | 21750 | 21700 | 921 |
| 492 | 20241202 | 103500 | 2525497500 | 21750 | 21650 | 21750 | 21600 | 2239 |
| 493 | 20241202 | 103400 | 2476951000 | 21650 | 21600 | 21650 | 21600 | 317 |
| 494 | 20241202 | 103300 | 2470088700 | 21650 | 21650 | 21650 | 21600 | 24 |
| 495 | 20241202 | 103200 | 2469569150 | 21650 | 21650 | 21650 | 21650 | 33 |
| 496 | 20241202 | 103100 | 2468854700 | 21650 | 21600 | 21650 | 21550 | 1217 |
| 497 | 20241202 | 103000 | 2442568650 | 21600 | 21550 | 21600 | 21550 | 871 |
| 498 | 20241202 | 102900 | 2423797250 | 21600 | 21600 | 21600 | 21550 | 230 |
| 499 | 20241202 | 102800 | 2418839050 | 21600 | 21550 | 21600 | 21550 | 1253 |
| 500 | 20241202 | 102700 | 2391818450 | 21500 | 21500 | 21500 | 21400 | 3139 |
| 501 | 20241202 | 102600 | 2324457600 | 21450 | 21500 | 21500 | 21450 | 696 |
| 502 | 20241202 | 102500 | 2309528000 | 21500 | 21500 | 21500 | 21450 | 55 |
| 503 | 20241202 | 102400 | 2308348000 | 21500 | 21500 | 21500 | 21450 | 249 |
| 504 | 20241202 | 102300 | 2303005100 | 21450 | 21500 | 21500 | 21450 | 116 |
| 505 | 20241202 | 102200 | 2300514700 | 21500 | 21500 | 21500 | 21450 | 134 |
| 506 | 20241202 | 102100 | 2297634800 | 21500 | 21450 | 21500 | 21400 | 1255 |
| 507 | 20241202 | 102000 | 2270673650 | 21400 | 21500 | 21500 | 21350 | 5127 |
| 508 | 20241202 | 101900 | 2160995450 | 21450 | 21500 | 21550 | 21450 | 1016 |
| 509 | 20241202 | 101800 | 2139150700 | 21550 | 21500 | 21550 | 21500 | 759 |
| 510 | 20241202 | 101700 | 2122831950 | 21550 | 21600 | 21600 | 21500 | 189 |
| 511 | 20241202 | 101600 | 2118760050 | 21600 | 21600 | 21650 | 21550 | 635 |
| 512 | 20241202 | 101500 | 2105046450 | 21600 | 21600 | 21600 | 21550 | 500 |
| 513 | 20241202 | 101400 | 2094266450 | 21550 | 21600 | 21600 | 21550 | 858 |
| 514 | 20241202 | 101300 | 2075776250 | 21600 | 21600 | 21600 | 21550 | 62 |
| 515 | 20241202 | 101200 | 2074438150 | 21600 | 21600 | 21600 | 21550 | 245 |
| 516 | 20241202 | 101100 | 2069146900 | 21600 | 21600 | 21600 | 21550 | 1900 |
| 517 | 20241202 | 101000 | 2028115650 | 21550 | 21500 | 21600 | 21450 | 1422 |
| 518 | 20241202 | 100900 | 1997480450 | 21500 | 21550 | 21550 | 21450 | 1198 |
| 519 | 20241202 | 100800 | 1971714800 | 21550 | 21450 | 21550 | 21400 | 1013 |
| 520 | 20241202 | 100700 | 1949960950 | 21400 | 21450 | 21450 | 21400 | 384 |
| 521 | 20241202 | 100600 | 1941737150 | 21500 | 21500 | 21500 | 21450 | 221 |
| 522 | 20241202 | 100500 | 1936996450 | 21500 | 21500 | 21500 | 21450 | 27 |
| 523 | 20241202 | 100400 | 1936417050 | 21500 | 21450 | 21500 | 21450 | 53 |
| 524 | 20241202 | 100300 | 1935280100 | 21450 | 21450 | 21500 | 21450 | 50 |
| 525 | 20241202 | 100200 | 1934207550 | 21450 | 21450 | 21450 | 21350 | 1109 |
| 526 | 20241202 | 100100 | 1910479500 | 21450 | 21450 | 21450 | 21400 | 140 |
| 527 | 20241202 | 100000 | 1907482350 | 21400 | 21450 | 21450 | 21400 | 159 |
| 528 | 20241202 | 095900 | 1904076100 | 21400 | 21450 | 21450 | 21400 | 997 |
| 529 | 20241202 | 095800 | 1882738750 | 21400 | 21500 | 21500 | 21400 | 681 |
| 530 | 20241202 | 095700 | 1868123200 | 21500 | 21450 | 21500 | 21450 | 129 |
| 531 | 20241202 | 095600 | 1865355450 | 21550 | 21550 | 21550 | 21450 | 262 |
| 532 | 20241202 | 095500 | 1859720850 | 21500 | 21500 | 21550 | 21500 | 291 |
| 533 | 20241202 | 095400 | 1853464150 | 21500 | 21500 | 21500 | 21450 | 1290 |
| 534 | 20241202 | 095300 | 1825762400 | 21500 | 21550 | 21550 | 21500 | 746 |
| 535 | 20241202 | 095200 | 1809722100 | 21550 | 21450 | 21550 | 21450 | 981 |
| 536 | 20241202 | 095100 | 1788640600 | 21500 | 21350 | 21500 | 21350 | 2575 |
| 537 | 20241202 | 095000 | 1733486450 | 21350 | 21400 | 21400 | 21300 | 933 |
| 538 | 20241202 | 094900 | 1713570250 | 21350 | 21400 | 21400 | 21350 | 1089 |
| 539 | 20241202 | 094800 | 1690319800 | 21350 | 21350 | 21400 | 21300 | 3873 |
| 540 | 20241202 | 094700 | 1607776400 | 21350 | 21350 | 21400 | 21350 | 591 |
| 541 | 20241202 | 094600 | 1595158400 | 21350 | 21400 | 21400 | 21300 | 2222 |
| 542 | 20241202 | 094500 | 1547823950 | 21300 | 21400 | 21400 | 21300 | 1534 |
| 543 | 20241202 | 094400 | 1515085250 | 21350 | 21400 | 21400 | 21350 | 1126 |
| 544 | 20241202 | 094300 | 1491031000 | 21400 | 21400 | 21400 | 21350 | 2897 |
| 545 | 20241202 | 094200 | 1429152650 | 21400 | 21400 | 21400 | 21350 | 673 |
| 546 | 20241202 | 094100 | 1414751300 | 21450 | 21400 | 21450 | 21400 | 4283 |
| 547 | 20241202 | 094000 | 1323094950 | 21450 | 21450 | 21450 | 21400 | 82 |
| 548 | 20241202 | 093900 | 1321336950 | 21450 | 21450 | 21500 | 21450 | 682 |
| 549 | 20241202 | 093800 | 1306707800 | 21500 | 21450 | 21500 | 21400 | 7477 |
| 550 | 20241202 | 093700 | 1146337150 | 21450 | 21450 | 21500 | 21450 | 595 |
| 551 | 20241202 | 093600 | 1133573900 | 21450 | 21500 | 21500 | 21450 | 642 |
| 552 | 20241202 | 093500 | 1119799900 | 21500 | 21500 | 21500 | 21450 | 154 |
| 553 | 20241202 | 093400 | 1116494950 | 21500 | 21550 | 21550 | 21500 | 3889 |
| 554 | 20241202 | 093300 | 1032880350 | 21550 | 21500 | 21550 | 21500 | 96 |
| 555 | 20241202 | 093200 | 1030816050 | 21550 | 21500 | 21550 | 21500 | 1217 |
| 556 | 20241202 | 093100 | 1004650000 | 21550 | 21550 | 21550 | 21500 | 428 |
| 557 | 20241202 | 093000 | 995445150 | 21550 | 21550 | 21600 | 21500 | 1776 |
| 558 | 20241202 | 092900 | 957172350 | 21600 | 21600 | 21600 | 21550 | 818 |
| 559 | 20241202 | 092800 | 939533650 | 21550 | 21600 | 21600 | 21550 | 4633 |
| 560 | 20241202 | 092700 | 839599450 | 21550 | 21600 | 21600 | 21550 | 236 |
| 561 | 20241202 | 092600 | 834505750 | 21600 | 21550 | 21650 | 21550 | 676 |
| 562 | 20241202 | 092500 | 819917350 | 21650 | 21650 | 21650 | 21600 | 259 |
| 563 | 20241202 | 092400 | 814321000 | 21600 | 21550 | 21650 | 21550 | 721 |
| 564 | 20241202 | 092300 | 798771550 | 21600 | 21600 | 21650 | 21550 | 637 |
| 565 | 20241202 | 092200 | 785012900 | 21550 | 21650 | 21650 | 21550 | 1205 |
| 566 | 20241202 | 092100 | 758991200 | 21650 | 21600 | 21650 | 21550 | 366 |
| 567 | 20241202 | 092000 | 751092450 | 21600 | 21600 | 21600 | 21550 | 253 |
| 568 | 20241202 | 091900 | 745628450 | 21600 | 21600 | 21600 | 21550 | 206 |
| 569 | 20241202 | 091800 | 741182900 | 21600 | 21550 | 21600 | 21550 | 2045 |
| 570 | 20241202 | 091700 | 697042500 | 21550 | 21600 | 21600 | 21500 | 3501 |
| 571 | 20241202 | 091600 | 621596200 | 21600 | 21650 | 21700 | 21550 | 3936 |
| 572 | 20241202 | 091500 | 536556500 | 21650 | 21700 | 21700 | 21650 | 294 |
| 573 | 20241202 | 091400 | 530189950 | 21650 | 21750 | 21750 | 21650 | 44 |
| 574 | 20241202 | 091300 | 529235800 | 21650 | 21650 | 21750 | 21600 | 1579 |
| 575 | 20241202 | 091200 | 495011750 | 21700 | 21650 | 21700 | 21650 | 2355 |
| 576 | 20241202 | 091100 | 444023950 | 21700 | 21650 | 21700 | 21650 | 599 |
| 577 | 20241202 | 091000 | 431054750 | 21650 | 21650 | 21650 | 21600 | 1897 |
| 578 | 20241202 | 090900 | 389985550 | 21650 | 21650 | 21700 | 21600 | 1113 |
| 579 | 20241202 | 090800 | 365896550 | 21650 | 21700 | 21700 | 21650 | 891 |
| 580 | 20241202 | 090700 | 346605800 | 21700 | 21700 | 21700 | 21650 | 931 |
| 581 | 20241202 | 090600 | 326408300 | 21750 | 21700 | 21750 | 21650 | 1391 |
| 582 | 20241202 | 090500 | 296248650 | 21700 | 21750 | 21800 | 21700 | 825 |
| 583 | 20241202 | 090400 | 278297350 | 21750 | 21750 | 21850 | 21750 | 2533 |
| 584 | 20241202 | 090300 | 223189900 | 21750 | 21850 | 21900 | 21700 | 2914 |
| 585 | 20241202 | 090200 | 159770850 | 21850 | 21950 | 21950 | 21800 | 2063 |
| 586 | 20241202 | 090100 | 114743850 | 21950 | 21900 | 22000 | 21850 | 2379 |
| 587 | 20241202 | 090000 | 62652200 | 21900 | 22000 | 22050 | 21900 | 2286 |