33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 3 | 20241202 | 191500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241202 | 191400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241202 | 191300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241202 | 191200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241202 | 191100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241202 | 191000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241202 | 190900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241202 | 190800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241202 | 190700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241202 | 190600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241202 | 190500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241202 | 190400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241202 | 190300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241202 | 190200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241202 | 190100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241202 | 190000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241202 | 185900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241202 | 185800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241202 | 185700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241202 | 185600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241202 | 185500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241202 | 185400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241202 | 185300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241202 | 185200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241202 | 185100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241202 | 185000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241202 | 184900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241202 | 184800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241202 | 184700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241202 | 184600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 33 | 20241202 | 184500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241202 | 184400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241202 | 184300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241202 | 184200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241202 | 184100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241202 | 184000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241202 | 183900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241202 | 183800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241202 | 183700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241202 | 183600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241202 | 183500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241202 | 183400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241202 | 183300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241202 | 183200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241202 | 183100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241202 | 183000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241202 | 182900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241202 | 182800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241202 | 182700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241202 | 182600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241202 | 182500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241202 | 182400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241202 | 182300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241202 | 182200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241202 | 182100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241202 | 182000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241202 | 181900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241202 | 181800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241202 | 181700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241202 | 181600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 63 | 20241202 | 181500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241202 | 181400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241202 | 181300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241202 | 181200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241202 | 181100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241202 | 181000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241202 | 180900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241202 | 180800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241202 | 180700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241202 | 180600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241202 | 180500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241202 | 180400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241202 | 180300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241202 | 180200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241202 | 180100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241202 | 180000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241202 | 175900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241202 | 175800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241202 | 175700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241202 | 175600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241202 | 175500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241202 | 175400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241202 | 175300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241202 | 175200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241202 | 175100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241202 | 175000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241202 | 174900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241202 | 174800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241202 | 174700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241202 | 174600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 93 | 20241202 | 174500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241202 | 174400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241202 | 174300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241202 | 174200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241202 | 174100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241202 | 174000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241202 | 173900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241202 | 173800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241202 | 173700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241202 | 173600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241202 | 173500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241202 | 173400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241202 | 173300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241202 | 173200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241202 | 173100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241202 | 173000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241202 | 172900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241202 | 172800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241202 | 172700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241202 | 172600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241202 | 172500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241202 | 172400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241202 | 172300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241202 | 172200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241202 | 172100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241202 | 172000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241202 | 171900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241202 | 171800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241202 | 171700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241202 | 171600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 123 | 20241202 | 171500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241202 | 171400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241202 | 171300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241202 | 171200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241202 | 171100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241202 | 171000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241202 | 170900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241202 | 170800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241202 | 170700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241202 | 170600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241202 | 170500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241202 | 170400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241202 | 170300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241202 | 170200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241202 | 170100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241202 | 170000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241202 | 165900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241202 | 165800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241202 | 165700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241202 | 165600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241202 | 165500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241202 | 165400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241202 | 165300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241202 | 165200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241202 | 165100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241202 | 165000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241202 | 164900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241202 | 164800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241202 | 164700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241202 | 164600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 153 | 20241202 | 164500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241202 | 164400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241202 | 164300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241202 | 164200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241202 | 164100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241202 | 164000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241202 | 163900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241202 | 163800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241202 | 163700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241202 | 163600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241202 | 163500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241202 | 163400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241202 | 163300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241202 | 163200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241202 | 163100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241202 | 163000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241202 | 162900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241202 | 162800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241202 | 162700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241202 | 162600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241202 | 162500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241202 | 162400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241202 | 162300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241202 | 162200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241202 | 162100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241202 | 162000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241202 | 161900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241202 | 161800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241202 | 161700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241202 | 161600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 183 | 20241202 | 161500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241202 | 161400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241202 | 161300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241202 | 161200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241202 | 161100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241202 | 161000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241202 | 160900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20241202 | 160800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20241202 | 160700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20241202 | 160600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20241202 | 160500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20241202 | 160400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20241202 | 160300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20241202 | 160200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20241202 | 160100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20241202 | 160000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20241202 | 155900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20241202 | 155800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20241202 | 155700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20241202 | 155600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20241202 | 155500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20241202 | 155400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20241202 | 155300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20241202 | 155200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20241202 | 155100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20241202 | 155000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20241202 | 154900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20241202 | 154800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20241202 | 154700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20241202 | 154600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 213 | 20241202 | 154500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20241202 | 154400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20241202 | 154300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20241202 | 154200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20241202 | 154100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20241202 | 154000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20241202 | 153900 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20241202 | 153800 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20241202 | 153700 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20241202 | 153600 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20241202 | 153500 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20241202 | 153400 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20241202 | 153300 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20241202 | 153200 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20241202 | 153100 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20241202 | 153000 | 15927593700 | 39200 | 39200 | 39200 | 39200 | 18695 |
| 229 | 20241202 | 152900 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20241202 | 152800 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20241202 | 152700 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20241202 | 152600 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20241202 | 152500 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20241202 | 152400 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20241202 | 152300 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20241202 | 152200 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20241202 | 152100 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20241202 | 152000 | 15194749700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20241202 | 151900 | 15194749700 | 39250 | 39250 | 39300 | 39250 | 2991 |
| 240 | 20241202 | 151800 | 15077322050 | 39250 | 39300 | 39350 | 39250 | 3624 |
| 241 | 20241202 | 151700 | 14934851150 | 39300 | 39350 | 39400 | 39300 | 1397 |
| 242 | 20241202 | 151600 | 14879916550 | 39350 | 39300 | 39400 | 39300 | 3584 |
| 243 | 20241202 | 151500 | 14738891500 | 39350 | 39350 | 39400 | 39300 | 1561 |
| 244 | 20241202 | 151400 | 14677480550 | 39300 | 39300 | 39350 | 39250 | 1723 |
| 245 | 20241202 | 151300 | 14609769350 | 39350 | 39300 | 39400 | 39250 | 1264 |
| 246 | 20241202 | 151200 | 14560048100 | 39350 | 39350 | 39350 | 39300 | 1440 |
| 247 | 20241202 | 151100 | 14503417500 | 39300 | 39300 | 39350 | 39300 | 571 |
| 248 | 20241202 | 151000 | 14480967250 | 39300 | 39300 | 39350 | 39300 | 1038 |
| 249 | 20241202 | 150900 | 14440173000 | 39300 | 39300 | 39350 | 39300 | 926 |
| 250 | 20241202 | 150800 | 14403780300 | 39350 | 39400 | 39400 | 39300 | 1257 |
| 251 | 20241202 | 150700 | 14354323850 | 39400 | 39400 | 39450 | 39300 | 2411 |
| 252 | 20241202 | 150600 | 14259415250 | 39400 | 39400 | 39450 | 39350 | 1912 |
| 253 | 20241202 | 150500 | 14184119800 | 39350 | 39400 | 39400 | 39300 | 922 |
| 254 | 20241202 | 150400 | 14147864050 | 39350 | 39350 | 39400 | 39300 | 1011 |
| 255 | 20241202 | 150300 | 14108081050 | 39350 | 39450 | 39450 | 39300 | 4014 |
| 256 | 20241202 | 150200 | 13950097000 | 39450 | 39400 | 39500 | 39400 | 807 |
| 257 | 20241202 | 150100 | 13918276550 | 39400 | 39400 | 39450 | 39400 | 674 |
| 258 | 20241202 | 150000 | 13891719050 | 39400 | 39400 | 39450 | 39400 | 155 |
| 259 | 20241202 | 145900 | 13885610550 | 39400 | 39500 | 39500 | 39400 | 96 |
| 260 | 20241202 | 145800 | 13881824650 | 39400 | 39450 | 39500 | 39400 | 423 |
| 261 | 20241202 | 145700 | 13865146300 | 39450 | 39450 | 39450 | 39400 | 939 |
| 262 | 20241202 | 145600 | 13828122950 | 39500 | 39450 | 39500 | 39400 | 470 |
| 263 | 20241202 | 145500 | 13809581100 | 39450 | 39350 | 39500 | 39350 | 1913 |
| 264 | 20241202 | 145400 | 13734168650 | 39350 | 39500 | 39500 | 39350 | 5924 |
| 265 | 20241202 | 145300 | 13500659400 | 39450 | 39500 | 39500 | 39450 | 359 |
| 266 | 20241202 | 145200 | 13486494250 | 39500 | 39600 | 39600 | 39450 | 2800 |
| 267 | 20241202 | 145100 | 13375889250 | 39550 | 39550 | 39600 | 39550 | 502 |
| 268 | 20241202 | 145000 | 13356034800 | 39550 | 39550 | 39550 | 39550 | 291 |
| 269 | 20241202 | 144900 | 13344525750 | 39550 | 39600 | 39600 | 39550 | 330 |
| 270 | 20241202 | 144800 | 13331473600 | 39600 | 39550 | 39600 | 39550 | 451 |
| 271 | 20241202 | 144700 | 13313635450 | 39600 | 39600 | 39600 | 39550 | 621 |
| 272 | 20241202 | 144600 | 13289063550 | 39600 | 39550 | 39600 | 39550 | 540 |
| 273 | 20241202 | 144500 | 13267686000 | 39550 | 39550 | 39600 | 39550 | 128 |
| 274 | 20241202 | 144400 | 13262622500 | 39550 | 39550 | 39550 | 39550 | 136 |
| 275 | 20241202 | 144300 | 13257243700 | 39550 | 39600 | 39600 | 39550 | 277 |
| 276 | 20241202 | 144200 | 13246287950 | 39550 | 39600 | 39650 | 39550 | 264 |
| 277 | 20241202 | 144100 | 13235836100 | 39600 | 39500 | 39650 | 39500 | 9503 |
| 278 | 20241202 | 144000 | 12860264450 | 39500 | 39700 | 39700 | 39500 | 6428 |
| 279 | 20241202 | 143900 | 12606032700 | 39600 | 39700 | 39700 | 39550 | 2774 |
| 280 | 20241202 | 143800 | 12496164850 | 39650 | 39650 | 39650 | 39650 | 1119 |
| 281 | 20241202 | 143700 | 12451796500 | 39650 | 39700 | 39700 | 39650 | 281 |
| 282 | 20241202 | 143600 | 12440654800 | 39650 | 39650 | 39700 | 39650 | 129 |
| 283 | 20241202 | 143500 | 12435538300 | 39650 | 39700 | 39750 | 39650 | 350 |
| 284 | 20241202 | 143400 | 12421643500 | 39700 | 39700 | 39700 | 39650 | 225 |
| 285 | 20241202 | 143300 | 12412711150 | 39700 | 39700 | 39800 | 39700 | 429 |
| 286 | 20241202 | 143200 | 12395672650 | 39800 | 39700 | 39800 | 39700 | 330 |
| 287 | 20241202 | 143100 | 12382564850 | 39700 | 39700 | 39700 | 39650 | 1328 |
| 288 | 20241202 | 143000 | 12329844550 | 39650 | 39650 | 39700 | 39650 | 352 |
| 289 | 20241202 | 142900 | 12315883350 | 39650 | 39600 | 39750 | 39600 | 5956 |
| 290 | 20241202 | 142800 | 12079414200 | 39600 | 39650 | 39650 | 39600 | 143 |
| 291 | 20241202 | 142700 | 12073746600 | 39650 | 39700 | 39700 | 39600 | 84 |
| 292 | 20241202 | 142600 | 12070415950 | 39700 | 39550 | 39700 | 39550 | 739 |
| 293 | 20241202 | 142500 | 12041163400 | 39550 | 39550 | 39600 | 39550 | 838 |
| 294 | 20241202 | 142400 | 12007982650 | 39600 | 39700 | 39700 | 39550 | 5496 |
| 295 | 20241202 | 142300 | 11790291850 | 39700 | 39700 | 39700 | 39600 | 3334 |
| 296 | 20241202 | 142200 | 11657974950 | 39650 | 39700 | 39700 | 39650 | 1336 |
| 297 | 20241202 | 142100 | 11605002150 | 39700 | 39650 | 39700 | 39650 | 89 |
| 298 | 20241202 | 142000 | 11601472950 | 39650 | 39700 | 39700 | 39650 | 268 |
| 299 | 20241202 | 141900 | 11590846150 | 39650 | 39700 | 39700 | 39650 | 852 |
| 300 | 20241202 | 141800 | 11557048600 | 39650 | 39700 | 39700 | 39650 | 634 |
| 301 | 20241202 | 141700 | 11531882750 | 39700 | 39700 | 39750 | 39650 | 4780 |
| 302 | 20241202 | 141600 | 11342234950 | 39650 | 39750 | 39800 | 39650 | 3701 |
| 303 | 20241202 | 141500 | 11195228500 | 39800 | 39800 | 39800 | 39750 | 1008 |
| 304 | 20241202 | 141400 | 11155114300 | 39800 | 39800 | 39850 | 39800 | 301 |
| 305 | 20241202 | 141300 | 11143133900 | 39800 | 39800 | 39800 | 39800 | 78 |
| 306 | 20241202 | 141200 | 11140029500 | 39800 | 39850 | 39900 | 39800 | 365 |
| 307 | 20241202 | 141100 | 11125484100 | 39850 | 39900 | 39900 | 39850 | 2494 |
| 308 | 20241202 | 141000 | 11025976050 | 39900 | 39950 | 39950 | 39900 | 634 |
| 309 | 20241202 | 140900 | 11000649000 | 39950 | 39950 | 39950 | 39950 | 43 |
| 310 | 20241202 | 140800 | 10998931150 | 39950 | 39950 | 39950 | 39950 | 187 |
| 311 | 20241202 | 140700 | 10991460500 | 39950 | 39950 | 39950 | 39900 | 188 |
| 312 | 20241202 | 140600 | 10983953400 | 39900 | 39950 | 39950 | 39900 | 804 |
| 313 | 20241202 | 140500 | 10951833950 | 39950 | 39950 | 40000 | 39950 | 107 |
| 314 | 20241202 | 140400 | 10947556600 | 40000 | 39950 | 40000 | 39950 | 189 |
| 315 | 20241202 | 140300 | 10940005750 | 39950 | 40000 | 40000 | 39950 | 124 |
| 316 | 20241202 | 140200 | 10935051900 | 40000 | 39950 | 40000 | 39950 | 67 |
| 317 | 20241202 | 140100 | 10932374350 | 39950 | 39950 | 40000 | 39900 | 94 |
| 318 | 20241202 | 140000 | 10928618900 | 39900 | 39800 | 39900 | 39750 | 3428 |
| 319 | 20241202 | 135900 | 10792111700 | 39850 | 39800 | 39850 | 39800 | 147 |
| 320 | 20241202 | 135800 | 10786260500 | 39800 | 39850 | 39850 | 39800 | 968 |
| 321 | 20241202 | 135700 | 10747717400 | 39800 | 39800 | 39850 | 39800 | 96 |
| 322 | 20241202 | 135600 | 10743896450 | 39800 | 39850 | 39850 | 39800 | 740 |
| 323 | 20241202 | 135500 | 10714409050 | 39900 | 39900 | 39950 | 39850 | 646 |
| 324 | 20241202 | 135400 | 10688634300 | 39900 | 39950 | 39950 | 39900 | 1008 |
| 325 | 20241202 | 135300 | 10648387900 | 39950 | 40000 | 40050 | 39950 | 933 |
| 326 | 20241202 | 135200 | 10611071050 | 40050 | 40000 | 40050 | 40000 | 117 |
| 327 | 20241202 | 135100 | 10606387100 | 40000 | 40000 | 40050 | 40000 | 389 |
| 328 | 20241202 | 135000 | 10590826900 | 40000 | 40000 | 40050 | 40000 | 593 |
| 329 | 20241202 | 134900 | 10567106850 | 40000 | 40000 | 40050 | 40000 | 119 |
| 330 | 20241202 | 134800 | 10562346050 | 40000 | 40050 | 40050 | 40000 | 150 |
| 331 | 20241202 | 134700 | 10556344400 | 40000 | 40000 | 40050 | 40000 | 77 |
| 332 | 20241202 | 134600 | 10553264350 | 40000 | 40000 | 40000 | 40000 | 404 |
| 333 | 20241202 | 134500 | 10537104350 | 40000 | 40050 | 40050 | 40000 | 171 |
| 334 | 20241202 | 134400 | 10530262150 | 40000 | 40050 | 40050 | 40000 | 64 |
| 335 | 20241202 | 134300 | 10527701850 | 40050 | 40050 | 40100 | 40000 | 706 |
| 336 | 20241202 | 134200 | 10499427950 | 40050 | 40050 | 40100 | 40000 | 1215 |
| 337 | 20241202 | 134100 | 10450767250 | 40000 | 40000 | 40050 | 40000 | 198 |
| 338 | 20241202 | 134000 | 10442846400 | 40000 | 40000 | 40050 | 40000 | 135 |
| 339 | 20241202 | 133900 | 10437445700 | 40000 | 39950 | 40000 | 39950 | 301 |
| 340 | 20241202 | 133800 | 10425414400 | 40000 | 40000 | 40050 | 40000 | 436 |
| 341 | 20241202 | 133700 | 10407971850 | 40000 | 39950 | 40000 | 39950 | 87 |
| 342 | 20241202 | 133600 | 10404494350 | 39950 | 39900 | 40050 | 39900 | 413 |
| 343 | 20241202 | 133500 | 10387977100 | 39900 | 39950 | 40000 | 39900 | 56 |
| 344 | 20241202 | 133400 | 10385741650 | 39950 | 40000 | 40050 | 39950 | 295 |
| 345 | 20241202 | 133300 | 10373943100 | 40000 | 39950 | 40050 | 39950 | 944 |
| 346 | 20241202 | 133200 | 10336138350 | 40000 | 39950 | 40050 | 39900 | 4764 |
| 347 | 20241202 | 133100 | 10145592200 | 39900 | 40000 | 40000 | 39900 | 368 |
| 348 | 20241202 | 133000 | 10130885300 | 39950 | 39950 | 40000 | 39950 | 533 |
| 349 | 20241202 | 132900 | 10109591550 | 40000 | 39900 | 40000 | 39850 | 2780 |
| 350 | 20241202 | 132800 | 9998548150 | 39850 | 39800 | 39900 | 39800 | 464 |
| 351 | 20241202 | 132700 | 9980063700 | 39800 | 39800 | 39850 | 39800 | 236 |
| 352 | 20241202 | 132600 | 9970670300 | 39800 | 39800 | 39850 | 39800 | 232 |
| 353 | 20241202 | 132500 | 9961429050 | 39800 | 39800 | 39800 | 39750 | 640 |
| 354 | 20241202 | 132400 | 9935957200 | 39800 | 39850 | 39850 | 39800 | 182 |
| 355 | 20241202 | 132300 | 9928705850 | 39850 | 39850 | 39900 | 39850 | 312 |
| 356 | 20241202 | 132200 | 9916269450 | 39900 | 39800 | 39900 | 39800 | 199 |
| 357 | 20241202 | 132100 | 9908334450 | 39800 | 39900 | 39900 | 39800 | 763 |
| 358 | 20241202 | 132000 | 9877941700 | 39850 | 39850 | 39900 | 39850 | 84 |
| 359 | 20241202 | 131900 | 9874593950 | 39900 | 39850 | 39900 | 39850 | 1308 |
| 360 | 20241202 | 131800 | 9822407300 | 39900 | 39850 | 39900 | 39850 | 263 |
| 361 | 20241202 | 131700 | 9811926300 | 39850 | 39800 | 39850 | 39800 | 106 |
| 362 | 20241202 | 131600 | 9807703750 | 39800 | 39850 | 39850 | 39800 | 93 |
| 363 | 20241202 | 131500 | 9804001950 | 39850 | 39800 | 39850 | 39800 | 43 |
| 364 | 20241202 | 131400 | 9802289950 | 39800 | 39800 | 39850 | 39800 | 116 |
| 365 | 20241202 | 131300 | 9797672350 | 39850 | 39900 | 39900 | 39800 | 532 |
| 366 | 20241202 | 131200 | 9776470700 | 39850 | 39900 | 39900 | 39850 | 400 |
| 367 | 20241202 | 131100 | 9760525250 | 39850 | 39900 | 39900 | 39850 | 906 |
| 368 | 20241202 | 131000 | 9724377500 | 39900 | 39900 | 39900 | 39850 | 175 |
| 369 | 20241202 | 130900 | 9717400300 | 39850 | 39850 | 39900 | 39800 | 453 |
| 370 | 20241202 | 130800 | 9699348100 | 39850 | 39800 | 39900 | 39800 | 858 |
| 371 | 20241202 | 130700 | 9665155250 | 39850 | 39800 | 39850 | 39800 | 284 |
| 372 | 20241202 | 130600 | 9653840050 | 39850 | 39800 | 39850 | 39800 | 470 |
| 373 | 20241202 | 130500 | 9635132050 | 39800 | 39750 | 39850 | 39750 | 1133 |
| 374 | 20241202 | 130400 | 9590042900 | 39800 | 39750 | 39800 | 39750 | 120 |
| 375 | 20241202 | 130300 | 9585272000 | 39750 | 39750 | 39800 | 39750 | 80 |
| 376 | 20241202 | 130200 | 9582091700 | 39750 | 39750 | 39800 | 39750 | 166 |
| 377 | 20241202 | 130100 | 9575488150 | 39800 | 39750 | 39800 | 39750 | 208 |
| 378 | 20241202 | 130000 | 9567212650 | 39750 | 39750 | 39800 | 39750 | 63 |
| 379 | 20241202 | 125900 | 9564707450 | 39800 | 39800 | 39800 | 39750 | 54 |
| 380 | 20241202 | 125800 | 9562560500 | 39750 | 39700 | 39800 | 39700 | 1803 |
| 381 | 20241202 | 125700 | 9490874550 | 39750 | 39700 | 39750 | 39700 | 49 |
| 382 | 20241202 | 125600 | 9488928650 | 39700 | 39700 | 39750 | 39700 | 141 |
| 383 | 20241202 | 125500 | 9483329050 | 39700 | 39750 | 39750 | 39700 | 148 |
| 384 | 20241202 | 125400 | 9477452700 | 39700 | 39700 | 39750 | 39700 | 393 |
| 385 | 20241202 | 125300 | 9461833600 | 39700 | 39700 | 39750 | 39700 | 485 |
| 386 | 20241202 | 125200 | 9442578750 | 39700 | 39750 | 39750 | 39700 | 285 |
| 387 | 20241202 | 125100 | 9431253600 | 39700 | 39700 | 39750 | 39700 | 133 |
| 388 | 20241202 | 125000 | 9425973150 | 39750 | 39750 | 39750 | 39700 | 158 |
| 389 | 20241202 | 124900 | 9419693550 | 39700 | 39750 | 39750 | 39700 | 67 |
| 390 | 20241202 | 124800 | 9417033350 | 39700 | 39700 | 39750 | 39700 | 32 |
| 391 | 20241202 | 124700 | 9415762550 | 39700 | 39750 | 39750 | 39700 | 281 |
| 392 | 20241202 | 124600 | 9404592900 | 39750 | 39700 | 39800 | 39650 | 817 |
| 393 | 20241202 | 124500 | 9372119450 | 39700 | 39650 | 39700 | 39650 | 632 |
| 394 | 20241202 | 124400 | 9347034600 | 39650 | 39650 | 39700 | 39650 | 276 |
| 395 | 20241202 | 124300 | 9336089600 | 39650 | 39650 | 39700 | 39650 | 402 |
| 396 | 20241202 | 124200 | 9320131550 | 39700 | 39700 | 39750 | 39650 | 781 |
| 397 | 20241202 | 124100 | 9289125500 | 39700 | 39700 | 39800 | 39700 | 53 |
| 398 | 20241202 | 124000 | 9287020850 | 39700 | 39750 | 39800 | 39700 | 551 |
| 399 | 20241202 | 123900 | 9265117750 | 39800 | 39700 | 39800 | 39650 | 1232 |
| 400 | 20241202 | 123800 | 9216101650 | 39700 | 39700 | 39750 | 39700 | 159 |
| 401 | 20241202 | 123700 | 9209789050 | 39750 | 39800 | 39800 | 39700 | 50 |
| 402 | 20241202 | 123600 | 9207803100 | 39800 | 39700 | 39800 | 39650 | 79 |
| 403 | 20241202 | 123500 | 9204667150 | 39700 | 39700 | 39750 | 39650 | 114 |
| 404 | 20241202 | 123400 | 9200141300 | 39700 | 39650 | 39750 | 39650 | 145 |
| 405 | 20241202 | 123300 | 9194386050 | 39650 | 39650 | 39700 | 39650 | 202 |
| 406 | 20241202 | 123200 | 9186370250 | 39700 | 39800 | 39800 | 39650 | 318 |
| 407 | 20241202 | 123100 | 9173745600 | 39750 | 39750 | 39800 | 39700 | 123 |
| 408 | 20241202 | 123000 | 9168859150 | 39750 | 39750 | 39750 | 39700 | 744 |
| 409 | 20241202 | 122900 | 9139286400 | 39700 | 39700 | 39750 | 39650 | 518 |
| 410 | 20241202 | 122800 | 9118719850 | 39700 | 39700 | 39750 | 39650 | 1708 |
| 411 | 20241202 | 122700 | 9050976000 | 39700 | 39700 | 39700 | 39700 | 283 |
| 412 | 20241202 | 122600 | 9039740900 | 39700 | 39750 | 39800 | 39700 | 354 |
| 413 | 20241202 | 122500 | 9025669400 | 39750 | 39650 | 39750 | 39650 | 489 |
| 414 | 20241202 | 122400 | 9006260100 | 39650 | 39650 | 39700 | 39650 | 252 |
| 415 | 20241202 | 122300 | 8996265300 | 39650 | 39700 | 39700 | 39650 | 897 |
| 416 | 20241202 | 122200 | 8960654850 | 39700 | 39700 | 39750 | 39700 | 467 |
| 417 | 20241202 | 122100 | 8942114650 | 39750 | 39750 | 39750 | 39750 | 112 |
| 418 | 20241202 | 122000 | 8937662650 | 39750 | 39800 | 39800 | 39750 | 61 |
| 419 | 20241202 | 121900 | 8935237850 | 39800 | 39800 | 39800 | 39750 | 63 |
| 420 | 20241202 | 121800 | 8932733250 | 39750 | 39700 | 39750 | 39700 | 234 |
| 421 | 20241202 | 121700 | 8923434700 | 39700 | 39750 | 39750 | 39700 | 323 |
| 422 | 20241202 | 121600 | 8910611300 | 39750 | 39700 | 39750 | 39700 | 314 |
| 423 | 20241202 | 121500 | 8898145400 | 39700 | 39750 | 39800 | 39700 | 325 |
| 424 | 20241202 | 121400 | 8885226900 | 39750 | 39750 | 39800 | 39750 | 565 |
| 425 | 20241202 | 121300 | 8862764350 | 39750 | 39700 | 39750 | 39700 | 224 |
| 426 | 20241202 | 121200 | 8853868650 | 39700 | 39750 | 39800 | 39700 | 302 |
| 427 | 20241202 | 121100 | 8841867350 | 39750 | 39750 | 39800 | 39750 | 42 |
| 428 | 20241202 | 121000 | 8840197050 | 39750 | 39800 | 39800 | 39750 | 282 |
| 429 | 20241202 | 120900 | 8828973700 | 39850 | 39750 | 39850 | 39750 | 1140 |
| 430 | 20241202 | 120800 | 8783623000 | 39750 | 39750 | 39800 | 39750 | 336 |
| 431 | 20241202 | 120700 | 8770266950 | 39750 | 39800 | 39800 | 39750 | 334 |
| 432 | 20241202 | 120600 | 8756988050 | 39800 | 39800 | 39800 | 39750 | 669 |
| 433 | 20241202 | 120500 | 8730393600 | 39800 | 39800 | 39850 | 39750 | 875 |
| 434 | 20241202 | 120400 | 8695561400 | 39800 | 39800 | 39850 | 39800 | 271 |
| 435 | 20241202 | 120300 | 8684773050 | 39800 | 39800 | 39800 | 39800 | 220 |
| 436 | 20241202 | 120200 | 8676017050 | 39800 | 39800 | 39850 | 39800 | 48 |
| 437 | 20241202 | 120100 | 8674106500 | 39800 | 39850 | 39850 | 39800 | 120 |
| 438 | 20241202 | 120000 | 8669329100 | 39800 | 39850 | 39900 | 39800 | 213 |
| 439 | 20241202 | 115900 | 8660840900 | 39850 | 39850 | 39850 | 39800 | 662 |
| 440 | 20241202 | 115800 | 8634460800 | 39800 | 39850 | 39900 | 39800 | 102 |
| 441 | 20241202 | 115700 | 8630398850 | 39850 | 39800 | 39900 | 39800 | 299 |
| 442 | 20241202 | 115600 | 8618484600 | 39800 | 39800 | 39850 | 39800 | 95 |
| 443 | 20241202 | 115500 | 8614702000 | 39800 | 39800 | 39850 | 39800 | 665 |
| 444 | 20241202 | 115400 | 8588234650 | 39800 | 39800 | 39850 | 39800 | 34 |
| 445 | 20241202 | 115300 | 8586881200 | 39850 | 39800 | 39850 | 39800 | 42 |
| 446 | 20241202 | 115200 | 8585209050 | 39800 | 39800 | 39850 | 39800 | 37 |
| 447 | 20241202 | 115100 | 8583735700 | 39800 | 39800 | 39800 | 39800 | 68 |
| 448 | 20241202 | 115000 | 8581029300 | 39800 | 39800 | 39850 | 39800 | 223 |
| 449 | 20241202 | 114900 | 8572143700 | 39800 | 39800 | 39850 | 39800 | 403 |
| 450 | 20241202 | 114800 | 8556100250 | 39850 | 39850 | 39900 | 39800 | 249 |
| 451 | 20241202 | 114700 | 8546178650 | 39850 | 39850 | 39900 | 39850 | 86 |
| 452 | 20241202 | 114600 | 8542751500 | 39850 | 39850 | 39900 | 39850 | 230 |
| 453 | 20241202 | 114500 | 8533585950 | 39850 | 39850 | 39900 | 39850 | 158 |
| 454 | 20241202 | 114400 | 8527289350 | 39900 | 39900 | 39950 | 39900 | 672 |
| 455 | 20241202 | 114300 | 8500476150 | 39900 | 39950 | 40000 | 39900 | 206 |
| 456 | 20241202 | 114200 | 8492245700 | 40000 | 39950 | 40000 | 39950 | 48 |
| 457 | 20241202 | 114100 | 8490327800 | 39950 | 39950 | 40000 | 39950 | 99 |
| 458 | 20241202 | 114000 | 8486371900 | 39950 | 39950 | 40050 | 39950 | 239 |
| 459 | 20241202 | 113900 | 8476819750 | 39950 | 40000 | 40050 | 39950 | 38 |
| 460 | 20241202 | 113800 | 8475300650 | 39950 | 39900 | 40000 | 39900 | 1773 |
| 461 | 20241202 | 113700 | 8404386650 | 39950 | 39900 | 39950 | 39900 | 66 |
| 462 | 20241202 | 113600 | 8401750050 | 39900 | 39900 | 39950 | 39900 | 33 |
| 463 | 20241202 | 113500 | 8400433250 | 39900 | 39900 | 39950 | 39900 | 183 |
| 464 | 20241202 | 113400 | 8393125450 | 39900 | 39950 | 39950 | 39900 | 118 |
| 465 | 20241202 | 113300 | 8388412100 | 39950 | 39850 | 39950 | 39850 | 407 |
| 466 | 20241202 | 113200 | 8372157700 | 39850 | 39800 | 39850 | 39800 | 367 |
| 467 | 20241202 | 113100 | 8357539200 | 39850 | 39850 | 39900 | 39800 | 102 |
| 468 | 20241202 | 113000 | 8353475800 | 39850 | 39850 | 39900 | 39800 | 804 |
| 469 | 20241202 | 112900 | 8321437150 | 39850 | 39900 | 39900 | 39850 | 392 |
| 470 | 20241202 | 112800 | 8305806050 | 39900 | 39850 | 39900 | 39850 | 168 |
| 471 | 20241202 | 112700 | 8299110500 | 39850 | 39850 | 39900 | 39850 | 87 |
| 472 | 20241202 | 112600 | 8295641050 | 39850 | 39850 | 39900 | 39800 | 311 |
| 473 | 20241202 | 112500 | 8283247650 | 39850 | 39850 | 39900 | 39850 | 352 |
| 474 | 20241202 | 112400 | 8269220400 | 39850 | 39850 | 39900 | 39850 | 44 |
| 475 | 20241202 | 112300 | 8267466900 | 39850 | 39850 | 39850 | 39850 | 86 |
| 476 | 20241202 | 112200 | 8264039800 | 39850 | 39900 | 39900 | 39850 | 26 |
| 477 | 20241202 | 112100 | 8263002950 | 39850 | 39850 | 39850 | 39850 | 518 |
| 478 | 20241202 | 112000 | 8242360650 | 39900 | 39800 | 39900 | 39800 | 466 |
| 479 | 20241202 | 111900 | 8223786950 | 39800 | 39800 | 39850 | 39800 | 140 |
| 480 | 20241202 | 111800 | 8218209300 | 39850 | 39850 | 39850 | 39800 | 552 |
| 481 | 20241202 | 111700 | 8196235200 | 39850 | 39850 | 39900 | 39800 | 450 |
| 482 | 20241202 | 111600 | 8178302150 | 39850 | 39900 | 39900 | 39850 | 125 |
| 483 | 20241202 | 111500 | 8173320650 | 39850 | 39850 | 39900 | 39850 | 175 |
| 484 | 20241202 | 111400 | 8166339100 | 39850 | 39800 | 39950 | 39800 | 139 |
| 485 | 20241202 | 111300 | 8160802900 | 39800 | 39900 | 39950 | 39800 | 1462 |
| 486 | 20241202 | 111200 | 8102525250 | 39900 | 39950 | 39950 | 39900 | 189 |
| 487 | 20241202 | 111100 | 8094984100 | 39950 | 39900 | 39950 | 39900 | 498 |
| 488 | 20241202 | 111000 | 8075105350 | 39950 | 39950 | 39950 | 39900 | 102 |
| 489 | 20241202 | 110900 | 8071030750 | 39900 | 39950 | 39950 | 39900 | 498 |
| 490 | 20241202 | 110800 | 8051151250 | 39950 | 39950 | 39950 | 39900 | 101 |
| 491 | 20241202 | 110700 | 8047116650 | 39950 | 39950 | 39950 | 39900 | 292 |
| 492 | 20241202 | 110600 | 8035452150 | 39950 | 39950 | 39950 | 39950 | 639 |
| 493 | 20241202 | 110500 | 8009924100 | 39950 | 39950 | 39950 | 39950 | 207 |
| 494 | 20241202 | 110400 | 8001654450 | 39950 | 39950 | 40000 | 39900 | 564 |
| 495 | 20241202 | 110300 | 7979123100 | 39950 | 39950 | 39950 | 39900 | 1556 |
| 496 | 20241202 | 110200 | 7917037150 | 39950 | 40000 | 40000 | 39950 | 544 |
| 497 | 20241202 | 110100 | 7895304000 | 39950 | 40000 | 40000 | 39950 | 1181 |
| 498 | 20241202 | 110000 | 7848118000 | 40050 | 39950 | 40050 | 39950 | 181 |
| 499 | 20241202 | 105900 | 7840878300 | 40000 | 40000 | 40000 | 39950 | 305 |
| 500 | 20241202 | 105800 | 7828682400 | 40050 | 40000 | 40050 | 40000 | 152 |
| 501 | 20241202 | 105700 | 7822601150 | 40000 | 40000 | 40050 | 40000 | 185 |
| 502 | 20241202 | 105600 | 7815200850 | 40000 | 40000 | 40050 | 40000 | 304 |
| 503 | 20241202 | 105500 | 7803040800 | 40000 | 40000 | 40050 | 39950 | 1611 |
| 504 | 20241202 | 105400 | 7738606650 | 40050 | 40050 | 40100 | 40050 | 588 |
| 505 | 20241202 | 105300 | 7715056950 | 40050 | 40050 | 40100 | 40050 | 894 |
| 506 | 20241202 | 105200 | 7679251950 | 40100 | 40100 | 40100 | 40100 | 246 |
| 507 | 20241202 | 105100 | 7669387350 | 40150 | 40100 | 40150 | 40100 | 492 |
| 508 | 20241202 | 105000 | 7649654050 | 40150 | 40150 | 40150 | 40100 | 2116 |
| 509 | 20241202 | 104900 | 7564702100 | 40050 | 40100 | 40150 | 40050 | 222 |
| 510 | 20241202 | 104800 | 7555795000 | 40100 | 40050 | 40100 | 40000 | 1843 |
| 511 | 20241202 | 104700 | 7481928500 | 40000 | 40000 | 40000 | 40000 | 181 |
| 512 | 20241202 | 104600 | 7474688500 | 40050 | 40050 | 40050 | 40000 | 347 |
| 513 | 20241202 | 104500 | 7460791750 | 40050 | 40100 | 40100 | 40050 | 599 |
| 514 | 20241202 | 104400 | 7436796500 | 40000 | 40100 | 40100 | 40000 | 817 |
| 515 | 20241202 | 104300 | 7404100000 | 40100 | 40050 | 40100 | 40000 | 80 |
| 516 | 20241202 | 104200 | 7400898550 | 40000 | 40100 | 40100 | 40000 | 562 |
| 517 | 20241202 | 104100 | 7378396800 | 40100 | 40100 | 40150 | 40050 | 260 |
| 518 | 20241202 | 104000 | 7367972900 | 40100 | 40100 | 40100 | 40050 | 251 |
| 519 | 20241202 | 103900 | 7357908800 | 40150 | 40200 | 40200 | 40100 | 442 |
| 520 | 20241202 | 103800 | 7340155800 | 40200 | 40200 | 40200 | 40150 | 437 |
| 521 | 20241202 | 103700 | 7322592850 | 40150 | 40000 | 40200 | 40000 | 3325 |
| 522 | 20241202 | 103600 | 7189398900 | 39950 | 39950 | 40000 | 39950 | 71 |
| 523 | 20241202 | 103500 | 7186560800 | 39950 | 39850 | 40000 | 39850 | 322 |
| 524 | 20241202 | 103400 | 7173701200 | 39850 | 39850 | 39950 | 39800 | 825 |
| 525 | 20241202 | 103300 | 7140832150 | 39850 | 39950 | 39950 | 39850 | 265 |
| 526 | 20241202 | 103200 | 7130256850 | 40000 | 39950 | 40000 | 39900 | 269 |
| 527 | 20241202 | 103100 | 7119511100 | 39950 | 39850 | 39950 | 39850 | 138 |
| 528 | 20241202 | 103000 | 7114005650 | 39900 | 39850 | 39900 | 39800 | 1527 |
| 529 | 20241202 | 102900 | 7053180250 | 39850 | 39850 | 39850 | 39850 | 144 |
| 530 | 20241202 | 102800 | 7047441850 | 39850 | 39750 | 39900 | 39750 | 410 |
| 531 | 20241202 | 102700 | 7031103300 | 39800 | 39800 | 39800 | 39750 | 83 |
| 532 | 20241202 | 102600 | 7027799950 | 39800 | 39800 | 39850 | 39800 | 425 |
| 533 | 20241202 | 102500 | 7010879050 | 39800 | 39850 | 39850 | 39800 | 279 |
| 534 | 20241202 | 102400 | 6999767700 | 39850 | 39850 | 39850 | 39850 | 156 |
| 535 | 20241202 | 102300 | 6993551100 | 39850 | 39800 | 39850 | 39800 | 179 |
| 536 | 20241202 | 102200 | 6986423150 | 39800 | 39750 | 39900 | 39750 | 636 |
| 537 | 20241202 | 102100 | 6961114600 | 39750 | 39750 | 39800 | 39750 | 1665 |
| 538 | 20241202 | 102000 | 6894927300 | 39750 | 39850 | 39850 | 39750 | 1338 |
| 539 | 20241202 | 101900 | 6841674150 | 39850 | 39900 | 39950 | 39800 | 2428 |
| 540 | 20241202 | 101800 | 6744873900 | 39950 | 39950 | 39950 | 39900 | 308 |
| 541 | 20241202 | 101700 | 6732582150 | 39950 | 40000 | 40000 | 39900 | 90 |
| 542 | 20241202 | 101600 | 6728987350 | 39950 | 39950 | 39950 | 39900 | 421 |
| 543 | 20241202 | 101500 | 6712179350 | 39950 | 40000 | 40000 | 39950 | 163 |
| 544 | 20241202 | 101400 | 6705666250 | 39950 | 40000 | 40000 | 39950 | 543 |
| 545 | 20241202 | 101300 | 6683947950 | 39950 | 39950 | 39950 | 39900 | 811 |
| 546 | 20241202 | 101200 | 6651551700 | 39900 | 39950 | 39950 | 39900 | 25 |
| 547 | 20241202 | 101100 | 6650553400 | 39900 | 40000 | 40000 | 39900 | 477 |
| 548 | 20241202 | 101000 | 6631499300 | 39950 | 39950 | 39950 | 39950 | 455 |
| 549 | 20241202 | 100900 | 6613322050 | 39950 | 40000 | 40050 | 39950 | 1807 |
| 550 | 20241202 | 100800 | 6540989100 | 39950 | 39950 | 40050 | 39900 | 2493 |
| 551 | 20241202 | 100700 | 6441341800 | 39950 | 39900 | 39950 | 39900 | 487 |
| 552 | 20241202 | 100600 | 6421898350 | 39950 | 39950 | 39950 | 39900 | 217 |
| 553 | 20241202 | 100500 | 6413233450 | 39950 | 39900 | 40000 | 39850 | 541 |
| 554 | 20241202 | 100400 | 6391627200 | 39800 | 39850 | 39900 | 39800 | 177 |
| 555 | 20241202 | 100300 | 6384579250 | 39850 | 39850 | 39850 | 39800 | 314 |
| 556 | 20241202 | 100200 | 6372072600 | 39850 | 39800 | 39900 | 39800 | 452 |
| 557 | 20241202 | 100100 | 6354075600 | 39800 | 39900 | 39950 | 39800 | 434 |
| 558 | 20241202 | 100000 | 6336769300 | 39900 | 39900 | 39950 | 39900 | 406 |
| 559 | 20241202 | 095900 | 6320569850 | 39900 | 39900 | 39900 | 39800 | 817 |
| 560 | 20241202 | 095800 | 6287991300 | 39900 | 39900 | 39900 | 39800 | 613 |
| 561 | 20241202 | 095700 | 6263548250 | 39900 | 39900 | 40000 | 39900 | 430 |
| 562 | 20241202 | 095600 | 6246387450 | 39900 | 40000 | 40050 | 39900 | 2903 |
| 563 | 20241202 | 095500 | 6130313450 | 40000 | 40000 | 40050 | 40000 | 373 |
| 564 | 20241202 | 095400 | 6115393150 | 40000 | 40000 | 40150 | 40000 | 513 |
| 565 | 20241202 | 095300 | 6094842350 | 40050 | 40100 | 40150 | 40050 | 1828 |
| 566 | 20241202 | 095200 | 6021487000 | 40100 | 40000 | 40150 | 39950 | 3861 |
| 567 | 20241202 | 095100 | 5866754150 | 40000 | 39800 | 40000 | 39750 | 3103 |
| 568 | 20241202 | 095000 | 5742798350 | 39800 | 39800 | 39800 | 39750 | 450 |
| 569 | 20241202 | 094900 | 5724891700 | 39800 | 39800 | 39800 | 39700 | 1597 |
| 570 | 20241202 | 094800 | 5661398700 | 39800 | 39700 | 39850 | 39600 | 4797 |
| 571 | 20241202 | 094700 | 5471032700 | 39700 | 39700 | 39750 | 39700 | 514 |
| 572 | 20241202 | 094600 | 5450622350 | 39750 | 39600 | 39750 | 39550 | 1539 |
| 573 | 20241202 | 094500 | 5389600800 | 39750 | 39800 | 39800 | 39550 | 7268 |
| 574 | 20241202 | 094400 | 5101339800 | 39800 | 39800 | 39800 | 39750 | 848 |
| 575 | 20241202 | 094300 | 5067606800 | 39800 | 39850 | 39850 | 39750 | 952 |
| 576 | 20241202 | 094200 | 5029708100 | 39800 | 39850 | 39900 | 39800 | 3895 |
| 577 | 20241202 | 094100 | 4874658800 | 39900 | 39900 | 39950 | 39850 | 1156 |
| 578 | 20241202 | 094000 | 4828568650 | 39900 | 39900 | 39950 | 39900 | 946 |
| 579 | 20241202 | 093900 | 4790819200 | 39950 | 39950 | 39950 | 39900 | 924 |
| 580 | 20241202 | 093800 | 4753933100 | 40000 | 40050 | 40050 | 39950 | 976 |
| 581 | 20241202 | 093700 | 4714900400 | 40050 | 40100 | 40100 | 40050 | 781 |
| 582 | 20241202 | 093600 | 4683590850 | 39900 | 39900 | 40050 | 39900 | 3068 |
| 583 | 20241202 | 093500 | 4560889500 | 39900 | 39900 | 40000 | 39850 | 1725 |
| 584 | 20241202 | 093400 | 4492002450 | 39900 | 39900 | 39950 | 39850 | 1287 |
| 585 | 20241202 | 093300 | 4440649700 | 39800 | 39900 | 39950 | 39800 | 2455 |
| 586 | 20241202 | 093200 | 4342788700 | 39850 | 39950 | 39950 | 39850 | 1287 |
| 587 | 20241202 | 093100 | 4291470650 | 39950 | 39850 | 39950 | 39750 | 4443 |
| 588 | 20241202 | 093000 | 4114576750 | 39850 | 39950 | 39950 | 39800 | 4765 |
| 589 | 20241202 | 092900 | 3924720550 | 39950 | 40000 | 40100 | 39900 | 3223 |
| 590 | 20241202 | 092800 | 3795777050 | 40050 | 40000 | 40100 | 39850 | 3924 |
| 591 | 20241202 | 092700 | 3638924200 | 40000 | 40150 | 40150 | 40000 | 8255 |
| 592 | 20241202 | 092600 | 3308307850 | 40200 | 40250 | 40250 | 40150 | 1920 |
| 593 | 20241202 | 092500 | 3231125550 | 40250 | 40400 | 40400 | 40250 | 320 |
| 594 | 20241202 | 092400 | 3218237000 | 40300 | 40300 | 40400 | 40200 | 1439 |
| 595 | 20241202 | 092300 | 3160262200 | 40300 | 40400 | 40400 | 40250 | 3650 |
| 596 | 20241202 | 092200 | 3013164350 | 40350 | 40450 | 40450 | 40350 | 2750 |
| 597 | 20241202 | 092100 | 2902030100 | 40450 | 40550 | 40600 | 40450 | 3574 |
| 598 | 20241202 | 092000 | 2757213100 | 40600 | 40600 | 40650 | 40550 | 1825 |
| 599 | 20241202 | 091900 | 2683103000 | 40600 | 40550 | 40600 | 40550 | 359 |
| 600 | 20241202 | 091800 | 2668536650 | 40550 | 40550 | 40600 | 40500 | 3848 |
| 601 | 20241202 | 091700 | 2512499750 | 40500 | 40500 | 40550 | 40500 | 1069 |
| 602 | 20241202 | 091600 | 2469181600 | 40500 | 40450 | 40550 | 40450 | 2281 |
| 603 | 20241202 | 091500 | 2376783200 | 40450 | 40550 | 40600 | 40400 | 4465 |
| 604 | 20241202 | 091400 | 2195922800 | 40550 | 40700 | 40800 | 40550 | 2865 |
| 605 | 20241202 | 091300 | 2079444850 | 40650 | 40650 | 40800 | 40650 | 1034 |
| 606 | 20241202 | 091200 | 2037385400 | 40650 | 40600 | 40700 | 40500 | 3274 |
| 607 | 20241202 | 091100 | 1904453700 | 40500 | 40550 | 40700 | 40500 | 3983 |
| 608 | 20241202 | 091000 | 1742895500 | 40600 | 41050 | 41050 | 40550 | 7705 |
| 609 | 20241202 | 090900 | 1427812350 | 41050 | 41150 | 41150 | 41000 | 4227 |
| 610 | 20241202 | 090800 | 1254258550 | 41200 | 41200 | 41200 | 41150 | 1759 |
| 611 | 20241202 | 090700 | 1181856550 | 41200 | 41200 | 41200 | 41100 | 2399 |
| 612 | 20241202 | 090600 | 1083135950 | 41250 | 41300 | 41350 | 41200 | 5263 |
| 613 | 20241202 | 090500 | 865845350 | 41350 | 41400 | 41600 | 41350 | 3985 |
| 614 | 20241202 | 090400 | 700828650 | 41400 | 41450 | 41750 | 41350 | 1792 |
| 615 | 20241202 | 090300 | 626529350 | 41450 | 41700 | 41750 | 41350 | 3980 |
| 616 | 20241202 | 090200 | 461122600 | 41700 | 41800 | 41900 | 41700 | 3692 |
| 617 | 20241202 | 090100 | 306889450 | 41850 | 41950 | 41950 | 41700 | 1822 |
| 618 | 20241202 | 090000 | 230681250 | 41850 | 41600 | 42000 | 41600 | 5507 |