36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 3 | 20241202 | 192100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 4 | 20241202 | 192000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 5 | 20241202 | 191900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 6 | 20241202 | 191800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 7 | 20241202 | 191700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 8 | 20241202 | 191600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 9 | 20241202 | 191500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 10 | 20241202 | 191400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 11 | 20241202 | 191300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 12 | 20241202 | 191200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 13 | 20241202 | 191100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 14 | 20241202 | 191000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 15 | 20241202 | 190900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 16 | 20241202 | 190800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 17 | 20241202 | 190700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 18 | 20241202 | 190600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 19 | 20241202 | 190500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 20 | 20241202 | 190400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 21 | 20241202 | 190300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 22 | 20241202 | 190200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 23 | 20241202 | 190100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 24 | 20241202 | 190000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 25 | 20241202 | 185900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 26 | 20241202 | 185800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 27 | 20241202 | 185700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 28 | 20241202 | 185600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 29 | 20241202 | 185500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 30 | 20241202 | 185400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 31 | 20241202 | 185300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 32 | 20241202 | 185200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 33 | 20241202 | 185100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 34 | 20241202 | 185000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 35 | 20241202 | 184900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 36 | 20241202 | 184800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 37 | 20241202 | 184700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 38 | 20241202 | 184600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 39 | 20241202 | 184500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 40 | 20241202 | 184400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 41 | 20241202 | 184300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 42 | 20241202 | 184200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 43 | 20241202 | 184100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 44 | 20241202 | 184000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 45 | 20241202 | 183900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 46 | 20241202 | 183800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 47 | 20241202 | 183700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 48 | 20241202 | 183600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 49 | 20241202 | 183500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 50 | 20241202 | 183400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 51 | 20241202 | 183300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 52 | 20241202 | 183200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 53 | 20241202 | 183100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 54 | 20241202 | 183000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 55 | 20241202 | 182900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 56 | 20241202 | 182800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 57 | 20241202 | 182700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 58 | 20241202 | 182600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 59 | 20241202 | 182500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 60 | 20241202 | 182400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 61 | 20241202 | 182300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 62 | 20241202 | 182200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 63 | 20241202 | 182100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 64 | 20241202 | 182000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 65 | 20241202 | 181900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 66 | 20241202 | 181800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 67 | 20241202 | 181700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 68 | 20241202 | 181600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 69 | 20241202 | 181500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 70 | 20241202 | 181400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 71 | 20241202 | 181300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 72 | 20241202 | 181200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 73 | 20241202 | 181100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 74 | 20241202 | 181000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 75 | 20241202 | 180900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 76 | 20241202 | 180800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 77 | 20241202 | 180700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 78 | 20241202 | 180600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 79 | 20241202 | 180500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 80 | 20241202 | 180400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 81 | 20241202 | 180300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 82 | 20241202 | 180200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 83 | 20241202 | 180100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 84 | 20241202 | 180000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 85 | 20241202 | 175900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 86 | 20241202 | 175800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 87 | 20241202 | 175700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 88 | 20241202 | 175600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 89 | 20241202 | 175500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 90 | 20241202 | 175400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 91 | 20241202 | 175300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 92 | 20241202 | 175200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 93 | 20241202 | 175100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 94 | 20241202 | 175000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 95 | 20241202 | 174900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 96 | 20241202 | 174800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 97 | 20241202 | 174700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 98 | 20241202 | 174600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 99 | 20241202 | 174500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 100 | 20241202 | 174400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 101 | 20241202 | 174300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 102 | 20241202 | 174200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 103 | 20241202 | 174100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 104 | 20241202 | 174000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 105 | 20241202 | 173900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 106 | 20241202 | 173800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 107 | 20241202 | 173700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 108 | 20241202 | 173600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 109 | 20241202 | 173500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 110 | 20241202 | 173400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 111 | 20241202 | 173300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 112 | 20241202 | 173200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 113 | 20241202 | 173100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 114 | 20241202 | 173000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 115 | 20241202 | 172900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 116 | 20241202 | 172800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 117 | 20241202 | 172700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 118 | 20241202 | 172600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 119 | 20241202 | 172500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 120 | 20241202 | 172400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 121 | 20241202 | 172300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 122 | 20241202 | 172200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 123 | 20241202 | 172100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 124 | 20241202 | 172000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 125 | 20241202 | 171900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 126 | 20241202 | 171800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 127 | 20241202 | 171700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 128 | 20241202 | 171600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 129 | 20241202 | 171500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 130 | 20241202 | 171400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 131 | 20241202 | 171300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 132 | 20241202 | 171200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 133 | 20241202 | 171100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 134 | 20241202 | 171000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 135 | 20241202 | 170900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 136 | 20241202 | 170800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 137 | 20241202 | 170700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 138 | 20241202 | 170600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 139 | 20241202 | 170500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 140 | 20241202 | 170400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 141 | 20241202 | 170300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 142 | 20241202 | 170200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 143 | 20241202 | 170100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 144 | 20241202 | 170000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 145 | 20241202 | 165900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 146 | 20241202 | 165800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 147 | 20241202 | 165700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 148 | 20241202 | 165600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 149 | 20241202 | 165500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 150 | 20241202 | 165400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 151 | 20241202 | 165300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 152 | 20241202 | 165200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 153 | 20241202 | 165100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 154 | 20241202 | 165000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 155 | 20241202 | 164900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 156 | 20241202 | 164800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 157 | 20241202 | 164700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 158 | 20241202 | 164600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 159 | 20241202 | 164500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 160 | 20241202 | 164400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 161 | 20241202 | 164300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 162 | 20241202 | 164200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 163 | 20241202 | 164100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 164 | 20241202 | 164000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 165 | 20241202 | 163900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 166 | 20241202 | 163800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 167 | 20241202 | 163700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 168 | 20241202 | 163600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 169 | 20241202 | 163500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 170 | 20241202 | 163400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 171 | 20241202 | 163300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 172 | 20241202 | 163200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 173 | 20241202 | 163100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 174 | 20241202 | 163000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 175 | 20241202 | 162900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 176 | 20241202 | 162800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 177 | 20241202 | 162700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 178 | 20241202 | 162600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 179 | 20241202 | 162500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 180 | 20241202 | 162400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 181 | 20241202 | 162300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 182 | 20241202 | 162200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 183 | 20241202 | 162100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 184 | 20241202 | 162000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 185 | 20241202 | 161900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 186 | 20241202 | 161800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 187 | 20241202 | 161700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 188 | 20241202 | 161600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 189 | 20241202 | 161500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 190 | 20241202 | 161400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 191 | 20241202 | 161300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 192 | 20241202 | 161200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 193 | 20241202 | 161100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 194 | 20241202 | 161000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 195 | 20241202 | 160900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 196 | 20241202 | 160800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 197 | 20241202 | 160700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 198 | 20241202 | 160600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 199 | 20241202 | 160500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 200 | 20241202 | 160400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 201 | 20241202 | 160300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 202 | 20241202 | 160200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 203 | 20241202 | 160100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 204 | 20241202 | 160000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 205 | 20241202 | 155900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 206 | 20241202 | 155800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 207 | 20241202 | 155700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 208 | 20241202 | 155600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 209 | 20241202 | 155500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 210 | 20241202 | 155400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 211 | 20241202 | 155300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 212 | 20241202 | 155200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 213 | 20241202 | 155100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 214 | 20241202 | 155000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 215 | 20241202 | 154900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 216 | 20241202 | 154800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 217 | 20241202 | 154700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 218 | 20241202 | 154600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 219 | 20241202 | 154500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 220 | 20241202 | 154400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 221 | 20241202 | 154300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 222 | 20241202 | 154200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 223 | 20241202 | 154100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 224 | 20241202 | 154000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 225 | 20241202 | 153900 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 226 | 20241202 | 153800 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 227 | 20241202 | 153700 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 228 | 20241202 | 153600 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 229 | 20241202 | 153500 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 230 | 20241202 | 153400 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 231 | 20241202 | 153300 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 232 | 20241202 | 153200 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 233 | 20241202 | 153100 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 0 |
| 234 | 20241202 | 153000 | 47307489000 | 244500 | 244500 | 244500 | 244500 | 4123 |
| 235 | 20241202 | 152900 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 236 | 20241202 | 152800 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 237 | 20241202 | 152700 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 238 | 20241202 | 152600 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 239 | 20241202 | 152500 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 240 | 20241202 | 152400 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 241 | 20241202 | 152300 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 242 | 20241202 | 152200 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 243 | 20241202 | 152100 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 244 | 20241202 | 152000 | 46299415500 | 244500 | 244500 | 244500 | 244500 | 0 |
| 245 | 20241202 | 151900 | 46299415500 | 244500 | 244000 | 245000 | 243500 | 1542 |
| 246 | 20241202 | 151800 | 45922644000 | 244000 | 244000 | 244500 | 243500 | 215 |
| 247 | 20241202 | 151700 | 45870202500 | 244000 | 243500 | 244000 | 243500 | 255 |
| 248 | 20241202 | 151600 | 45808017500 | 243500 | 244000 | 244000 | 243500 | 229 |
| 249 | 20241202 | 151500 | 45752184000 | 244000 | 243500 | 244000 | 243500 | 171 |
| 250 | 20241202 | 151400 | 45710489000 | 243500 | 244000 | 244000 | 243500 | 237 |
| 251 | 20241202 | 151300 | 45652733500 | 243500 | 243500 | 244000 | 243500 | 119 |
| 252 | 20241202 | 151200 | 45623715500 | 243500 | 243500 | 244000 | 243500 | 487 |
| 253 | 20241202 | 151100 | 45505094000 | 243500 | 244000 | 244500 | 243500 | 69 |
| 254 | 20241202 | 151000 | 45488271000 | 243500 | 244000 | 244500 | 243500 | 381 |
| 255 | 20241202 | 150900 | 45395302000 | 244000 | 244000 | 244500 | 244000 | 534 |
| 256 | 20241202 | 150800 | 45264955500 | 244000 | 244000 | 244500 | 244000 | 569 |
| 257 | 20241202 | 150700 | 45126023500 | 244500 | 244500 | 244500 | 244000 | 857 |
| 258 | 20241202 | 150600 | 44916736000 | 244500 | 244500 | 245000 | 244000 | 1341 |
| 259 | 20241202 | 150500 | 44588795000 | 244500 | 244500 | 245000 | 244500 | 214 |
| 260 | 20241202 | 150400 | 44536427000 | 244500 | 244500 | 245000 | 244500 | 107 |
| 261 | 20241202 | 150300 | 44510231500 | 245000 | 245000 | 245000 | 244500 | 628 |
| 262 | 20241202 | 150200 | 44356425000 | 244500 | 244500 | 245000 | 244500 | 211 |
| 263 | 20241202 | 150100 | 44304777000 | 245000 | 245000 | 245500 | 244500 | 99 |
| 264 | 20241202 | 150000 | 44280541000 | 244500 | 245000 | 245500 | 244500 | 816 |
| 265 | 20241202 | 145900 | 44080605000 | 245000 | 245500 | 246000 | 244500 | 5133 |
| 266 | 20241202 | 145800 | 42821134500 | 245500 | 245500 | 245500 | 245000 | 205 |
| 267 | 20241202 | 145700 | 42770837000 | 245500 | 245000 | 245500 | 245000 | 311 |
| 268 | 20241202 | 145600 | 42694538500 | 245500 | 245000 | 245500 | 245000 | 310 |
| 269 | 20241202 | 145500 | 42618486500 | 245500 | 245500 | 245500 | 245000 | 227 |
| 270 | 20241202 | 145400 | 42562790000 | 245000 | 245000 | 245500 | 244500 | 390 |
| 271 | 20241202 | 145300 | 42467156500 | 245000 | 245000 | 245000 | 244500 | 272 |
| 272 | 20241202 | 145200 | 42400554000 | 245000 | 245000 | 245000 | 244500 | 206 |
| 273 | 20241202 | 145100 | 42350135000 | 245000 | 244500 | 245000 | 244500 | 265 |
| 274 | 20241202 | 145000 | 42285235000 | 244500 | 245000 | 245000 | 244500 | 409 |
| 275 | 20241202 | 144900 | 42185103500 | 245000 | 244500 | 245000 | 244500 | 347 |
| 276 | 20241202 | 144800 | 42100158000 | 244500 | 245000 | 245000 | 244500 | 368 |
| 277 | 20241202 | 144700 | 42010056000 | 245000 | 245000 | 245000 | 244500 | 319 |
| 278 | 20241202 | 144600 | 41931939500 | 244500 | 245000 | 245000 | 244500 | 211 |
| 279 | 20241202 | 144500 | 41880274000 | 245000 | 244500 | 245000 | 244500 | 236 |
| 280 | 20241202 | 144400 | 41822495000 | 245000 | 245000 | 245000 | 244500 | 336 |
| 281 | 20241202 | 144300 | 41740203000 | 245000 | 245000 | 245000 | 244500 | 256 |
| 282 | 20241202 | 144200 | 41677522500 | 244500 | 245000 | 245000 | 244500 | 211 |
| 283 | 20241202 | 144100 | 41625869000 | 245000 | 245000 | 245000 | 244500 | 306 |
| 284 | 20241202 | 144000 | 41550931000 | 245000 | 245000 | 245000 | 244500 | 253 |
| 285 | 20241202 | 143900 | 41488978500 | 245000 | 245000 | 245000 | 244000 | 473 |
| 286 | 20241202 | 143800 | 41373305000 | 245000 | 245000 | 245000 | 244500 | 245 |
| 287 | 20241202 | 143700 | 41313334000 | 244500 | 244500 | 245000 | 244500 | 281 |
| 288 | 20241202 | 143600 | 41244520500 | 245000 | 245000 | 245000 | 244500 | 363 |
| 289 | 20241202 | 143500 | 41155640000 | 244500 | 244500 | 245000 | 244500 | 163 |
| 290 | 20241202 | 143400 | 41115737500 | 245000 | 245500 | 245500 | 244500 | 472 |
| 291 | 20241202 | 143300 | 41000117000 | 245500 | 245000 | 245500 | 244500 | 243 |
| 292 | 20241202 | 143200 | 40940497000 | 245000 | 246000 | 246000 | 244500 | 272 |
| 293 | 20241202 | 143100 | 40873756500 | 246000 | 245500 | 246000 | 245500 | 311 |
| 294 | 20241202 | 143000 | 40797304000 | 245500 | 246000 | 246000 | 245000 | 186 |
| 295 | 20241202 | 142900 | 40751623000 | 246000 | 245500 | 246000 | 244500 | 764 |
| 296 | 20241202 | 142800 | 40564089000 | 245000 | 245500 | 245500 | 245000 | 224 |
| 297 | 20241202 | 142700 | 40509160000 | 245500 | 245500 | 245500 | 245000 | 372 |
| 298 | 20241202 | 142600 | 40417879500 | 245000 | 245500 | 245500 | 245000 | 246 |
| 299 | 20241202 | 142500 | 40357510500 | 245500 | 245000 | 245500 | 245000 | 301 |
| 300 | 20241202 | 142400 | 40283663000 | 245000 | 245500 | 245500 | 245000 | 318 |
| 301 | 20241202 | 142300 | 40205621500 | 245500 | 245500 | 245500 | 245000 | 272 |
| 302 | 20241202 | 142200 | 40138905000 | 245500 | 246000 | 246000 | 245000 | 330 |
| 303 | 20241202 | 142100 | 40057808500 | 246000 | 246000 | 246000 | 245500 | 330 |
| 304 | 20241202 | 142000 | 39976678000 | 246000 | 245500 | 246000 | 245000 | 214 |
| 305 | 20241202 | 141900 | 39924094000 | 245500 | 245500 | 245500 | 245000 | 575 |
| 306 | 20241202 | 141800 | 39782967500 | 245500 | 245500 | 245500 | 245000 | 184 |
| 307 | 20241202 | 141700 | 39737813000 | 245000 | 245500 | 245500 | 244500 | 261 |
| 308 | 20241202 | 141600 | 39673781000 | 245000 | 245500 | 245500 | 244500 | 535 |
| 309 | 20241202 | 141500 | 39542486500 | 245500 | 245000 | 245500 | 244500 | 180 |
| 310 | 20241202 | 141400 | 39498352000 | 245000 | 245500 | 246000 | 244500 | 456 |
| 311 | 20241202 | 141300 | 39386532500 | 245500 | 245500 | 245500 | 245000 | 219 |
| 312 | 20241202 | 141200 | 39332793000 | 245500 | 245500 | 245500 | 244500 | 201 |
| 313 | 20241202 | 141100 | 39283493500 | 245500 | 245500 | 245500 | 245000 | 289 |
| 314 | 20241202 | 141000 | 39212576500 | 245500 | 245500 | 245500 | 245000 | 247 |
| 315 | 20241202 | 140900 | 39151976000 | 245500 | 245000 | 245500 | 244500 | 440 |
| 316 | 20241202 | 140800 | 39044113000 | 245000 | 245000 | 245000 | 244500 | 247 |
| 317 | 20241202 | 140700 | 38983623500 | 245000 | 244500 | 245000 | 244500 | 417 |
| 318 | 20241202 | 140600 | 38881585000 | 245000 | 244000 | 245000 | 244000 | 435 |
| 319 | 20241202 | 140500 | 38775134500 | 244000 | 244500 | 244500 | 244000 | 254 |
| 320 | 20241202 | 140400 | 38713075500 | 244500 | 245000 | 245000 | 244500 | 337 |
| 321 | 20241202 | 140300 | 38630564500 | 244500 | 245000 | 245000 | 244500 | 225 |
| 322 | 20241202 | 140200 | 38575485500 | 245000 | 244000 | 245000 | 244000 | 238 |
| 323 | 20241202 | 140100 | 38517265000 | 244500 | 245000 | 245000 | 244000 | 229 |
| 324 | 20241202 | 140000 | 38461295000 | 245000 | 245000 | 245000 | 244000 | 379 |
| 325 | 20241202 | 135900 | 38368537500 | 245000 | 244500 | 245000 | 244500 | 196 |
| 326 | 20241202 | 135800 | 38320551500 | 244500 | 244500 | 245500 | 244000 | 390 |
| 327 | 20241202 | 135700 | 38225086500 | 244000 | 245000 | 245000 | 244000 | 334 |
| 328 | 20241202 | 135600 | 38143347500 | 245000 | 245000 | 245000 | 244500 | 294 |
| 329 | 20241202 | 135500 | 38071377000 | 245000 | 245000 | 245000 | 244500 | 319 |
| 330 | 20241202 | 135400 | 37993281500 | 245000 | 245000 | 245000 | 244500 | 360 |
| 331 | 20241202 | 135300 | 37905120000 | 245000 | 245000 | 245000 | 244000 | 245 |
| 332 | 20241202 | 135200 | 37845210000 | 245000 | 245000 | 245000 | 244000 | 245 |
| 333 | 20241202 | 135100 | 37785232500 | 245000 | 245000 | 245000 | 244500 | 216 |
| 334 | 20241202 | 135000 | 37732321000 | 245000 | 244500 | 245000 | 244000 | 250 |
| 335 | 20241202 | 134900 | 37671142000 | 245000 | 245000 | 245500 | 244500 | 121 |
| 336 | 20241202 | 134800 | 37641510000 | 244500 | 245000 | 245000 | 244500 | 284 |
| 337 | 20241202 | 134700 | 37571958000 | 245000 | 244500 | 245000 | 244000 | 267 |
| 338 | 20241202 | 134600 | 37506702000 | 244500 | 245000 | 245500 | 244000 | 233 |
| 339 | 20241202 | 134500 | 37449716500 | 244500 | 245000 | 245000 | 244500 | 170 |
| 340 | 20241202 | 134400 | 37408108500 | 245000 | 245500 | 245500 | 244500 | 185 |
| 341 | 20241202 | 134300 | 37362757000 | 245000 | 245000 | 245500 | 244500 | 267 |
| 342 | 20241202 | 134200 | 37297330500 | 245000 | 245500 | 245500 | 245000 | 336 |
| 343 | 20241202 | 134100 | 37214949000 | 245500 | 245000 | 245500 | 244500 | 295 |
| 344 | 20241202 | 134000 | 37142720500 | 244500 | 244500 | 245500 | 244500 | 277 |
| 345 | 20241202 | 133900 | 37074875500 | 245000 | 245000 | 245500 | 244500 | 91 |
| 346 | 20241202 | 133800 | 37052593000 | 244500 | 245000 | 245500 | 244500 | 266 |
| 347 | 20241202 | 133700 | 36987461000 | 245000 | 245500 | 245500 | 244500 | 247 |
| 348 | 20241202 | 133600 | 36926883500 | 245500 | 245000 | 245500 | 245000 | 332 |
| 349 | 20241202 | 133500 | 36845417000 | 245000 | 245000 | 246000 | 244500 | 339 |
| 350 | 20241202 | 133400 | 36762236000 | 244500 | 245500 | 245500 | 244000 | 491 |
| 351 | 20241202 | 133300 | 36641959000 | 245500 | 245000 | 245500 | 245000 | 479 |
| 352 | 20241202 | 133200 | 36524387500 | 245500 | 244500 | 245500 | 244500 | 193 |
| 353 | 20241202 | 133100 | 36477072000 | 245000 | 245000 | 245500 | 244500 | 567 |
| 354 | 20241202 | 133000 | 36338117000 | 245000 | 245000 | 245000 | 244500 | 125 |
| 355 | 20241202 | 132900 | 36307506500 | 244500 | 245000 | 245000 | 244500 | 234 |
| 356 | 20241202 | 132800 | 36250200500 | 245000 | 244500 | 245000 | 244000 | 336 |
| 357 | 20241202 | 132700 | 36168060000 | 244500 | 244000 | 244500 | 244000 | 293 |
| 358 | 20241202 | 132600 | 36096489000 | 244500 | 244500 | 244500 | 244000 | 33 |
| 359 | 20241202 | 132500 | 36088423000 | 244500 | 244000 | 244500 | 243500 | 213 |
| 360 | 20241202 | 132400 | 36036451500 | 243500 | 243500 | 244000 | 243500 | 197 |
| 361 | 20241202 | 132300 | 35988396000 | 243500 | 243500 | 244000 | 243500 | 237 |
| 362 | 20241202 | 132200 | 35930614000 | 243500 | 243500 | 243500 | 243000 | 115 |
| 363 | 20241202 | 132100 | 35902620500 | 243500 | 243000 | 243500 | 243000 | 169 |
| 364 | 20241202 | 132000 | 35861508000 | 243500 | 243500 | 244000 | 243500 | 261 |
| 365 | 20241202 | 131900 | 35797913000 | 243500 | 243500 | 244000 | 243000 | 188 |
| 366 | 20241202 | 131800 | 35752131500 | 243500 | 243000 | 243500 | 243000 | 273 |
| 367 | 20241202 | 131700 | 35685688500 | 243000 | 243500 | 243500 | 243000 | 173 |
| 368 | 20241202 | 131600 | 35643608000 | 243500 | 243000 | 243500 | 243000 | 124 |
| 369 | 20241202 | 131500 | 35613465000 | 243500 | 243500 | 243500 | 243000 | 197 |
| 370 | 20241202 | 131400 | 35565511500 | 243500 | 243500 | 244000 | 243000 | 751 |
| 371 | 20241202 | 131300 | 35382676000 | 243000 | 243500 | 243500 | 243000 | 145 |
| 372 | 20241202 | 131200 | 35347405500 | 243000 | 243500 | 243500 | 243000 | 80 |
| 373 | 20241202 | 131100 | 35327934000 | 243000 | 243000 | 244000 | 243000 | 190 |
| 374 | 20241202 | 131000 | 35281677000 | 243500 | 243500 | 244000 | 243000 | 138 |
| 375 | 20241202 | 130900 | 35248088500 | 243500 | 244000 | 244000 | 243000 | 277 |
| 376 | 20241202 | 130800 | 35180616500 | 244000 | 244000 | 244000 | 243500 | 170 |
| 377 | 20241202 | 130700 | 35139151000 | 244000 | 243500 | 244000 | 243500 | 101 |
| 378 | 20241202 | 130600 | 35114542500 | 243500 | 243000 | 244000 | 243000 | 158 |
| 379 | 20241202 | 130500 | 35076019000 | 243500 | 244000 | 244000 | 243000 | 927 |
| 380 | 20241202 | 130400 | 34850307000 | 244000 | 244000 | 244000 | 243500 | 103 |
| 381 | 20241202 | 130300 | 34825178000 | 244000 | 243500 | 244000 | 243500 | 70 |
| 382 | 20241202 | 130200 | 34808107500 | 244000 | 243500 | 244000 | 243000 | 818 |
| 383 | 20241202 | 130100 | 34608993000 | 243000 | 244000 | 244000 | 243000 | 2381 |
| 384 | 20241202 | 130000 | 34029520500 | 244000 | 244000 | 244500 | 243500 | 516 |
| 385 | 20241202 | 125900 | 33903606500 | 244000 | 244000 | 244500 | 244000 | 151 |
| 386 | 20241202 | 125800 | 33866739500 | 244500 | 244500 | 244500 | 244000 | 337 |
| 387 | 20241202 | 125700 | 33784451000 | 244500 | 244500 | 245000 | 244000 | 321 |
| 388 | 20241202 | 125600 | 33706037000 | 244000 | 244500 | 244500 | 244000 | 83 |
| 389 | 20241202 | 125500 | 33685763000 | 244500 | 244500 | 244500 | 244000 | 319 |
| 390 | 20241202 | 125400 | 33607806000 | 244000 | 244000 | 244500 | 244000 | 88 |
| 391 | 20241202 | 125300 | 33586310000 | 244500 | 245000 | 245000 | 244000 | 171 |
| 392 | 20241202 | 125200 | 33544531000 | 244000 | 245000 | 245000 | 244000 | 916 |
| 393 | 20241202 | 125100 | 33320774000 | 244500 | 245000 | 245000 | 244500 | 122 |
| 394 | 20241202 | 125000 | 33290899000 | 245000 | 245500 | 245500 | 244500 | 72 |
| 395 | 20241202 | 124900 | 33273260000 | 245000 | 245000 | 245500 | 244500 | 196 |
| 396 | 20241202 | 124800 | 33225217000 | 245000 | 245000 | 245500 | 244500 | 235 |
| 397 | 20241202 | 124700 | 33167673500 | 244500 | 245500 | 245500 | 244500 | 237 |
| 398 | 20241202 | 124600 | 33109579000 | 245500 | 245500 | 245500 | 245000 | 107 |
| 399 | 20241202 | 124500 | 33083328500 | 245000 | 245000 | 245500 | 244500 | 391 |
| 400 | 20241202 | 124400 | 32987580000 | 245000 | 245500 | 245500 | 244500 | 466 |
| 401 | 20241202 | 124300 | 32873407500 | 245500 | 245000 | 245500 | 245000 | 739 |
| 402 | 20241202 | 124200 | 32692167000 | 245000 | 245500 | 246000 | 245000 | 253 |
| 403 | 20241202 | 124100 | 32630071000 | 245000 | 246000 | 246000 | 245000 | 211 |
| 404 | 20241202 | 124000 | 32578259500 | 245500 | 245500 | 246500 | 245000 | 303 |
| 405 | 20241202 | 123900 | 32503884500 | 246500 | 246500 | 246500 | 245500 | 831 |
| 406 | 20241202 | 123800 | 32299614500 | 246000 | 246500 | 246500 | 245500 | 1163 |
| 407 | 20241202 | 123700 | 32013503500 | 246000 | 246500 | 246500 | 246000 | 189 |
| 408 | 20241202 | 123600 | 31966955500 | 246500 | 246500 | 246500 | 246000 | 210 |
| 409 | 20241202 | 123500 | 31915201000 | 246500 | 246500 | 246500 | 246000 | 235 |
| 410 | 20241202 | 123400 | 31857287500 | 246500 | 246500 | 246500 | 246000 | 132 |
| 411 | 20241202 | 123300 | 31824771000 | 246000 | 246500 | 246500 | 246000 | 177 |
| 412 | 20241202 | 123200 | 31781153500 | 246000 | 246500 | 246500 | 246000 | 188 |
| 413 | 20241202 | 123100 | 31734834500 | 246500 | 246500 | 246500 | 246000 | 93 |
| 414 | 20241202 | 123000 | 31711924000 | 246000 | 246000 | 246500 | 246000 | 228 |
| 415 | 20241202 | 122900 | 31655759500 | 246500 | 246500 | 246500 | 246000 | 145 |
| 416 | 20241202 | 122800 | 31620029500 | 246500 | 246000 | 246500 | 246000 | 131 |
| 417 | 20241202 | 122700 | 31587753000 | 246000 | 246500 | 246500 | 246000 | 122 |
| 418 | 20241202 | 122600 | 31557716500 | 246500 | 246000 | 246500 | 246000 | 192 |
| 419 | 20241202 | 122500 | 31510442000 | 246500 | 246500 | 246500 | 246000 | 285 |
| 420 | 20241202 | 122400 | 31440267000 | 246500 | 246000 | 246500 | 246000 | 104 |
| 421 | 20241202 | 122300 | 31414651000 | 246500 | 246500 | 246500 | 246000 | 77 |
| 422 | 20241202 | 122200 | 31395671500 | 246500 | 246500 | 246500 | 246000 | 249 |
| 423 | 20241202 | 122100 | 31334315000 | 246500 | 246000 | 246500 | 246000 | 182 |
| 424 | 20241202 | 122000 | 31289504500 | 246000 | 246500 | 246500 | 246000 | 107 |
| 425 | 20241202 | 121900 | 31263157000 | 246500 | 246000 | 246500 | 245500 | 287 |
| 426 | 20241202 | 121800 | 31192536500 | 246000 | 246000 | 246500 | 246000 | 218 |
| 427 | 20241202 | 121700 | 31138897000 | 246000 | 246500 | 246500 | 246000 | 224 |
| 428 | 20241202 | 121600 | 31083781000 | 246500 | 246500 | 246500 | 246000 | 180 |
| 429 | 20241202 | 121500 | 31039435000 | 246000 | 246500 | 246500 | 246000 | 239 |
| 430 | 20241202 | 121400 | 30980572500 | 246000 | 246500 | 246500 | 246000 | 100 |
| 431 | 20241202 | 121300 | 30955942000 | 246500 | 246500 | 246500 | 246000 | 112 |
| 432 | 20241202 | 121200 | 30928347500 | 246500 | 246500 | 246500 | 246000 | 112 |
| 433 | 20241202 | 121100 | 30900747500 | 246500 | 246500 | 246500 | 246000 | 69 |
| 434 | 20241202 | 121000 | 30883751000 | 246500 | 246500 | 246500 | 246000 | 95 |
| 435 | 20241202 | 120900 | 30860349000 | 246000 | 246000 | 246500 | 245500 | 223 |
| 436 | 20241202 | 120800 | 30805488500 | 246000 | 246000 | 246500 | 245500 | 407 |
| 437 | 20241202 | 120700 | 30705356500 | 246500 | 246500 | 246500 | 246000 | 195 |
| 438 | 20241202 | 120600 | 30657364500 | 246500 | 246000 | 246500 | 246000 | 127 |
| 439 | 20241202 | 120500 | 30626080000 | 246000 | 246500 | 246500 | 246000 | 264 |
| 440 | 20241202 | 120400 | 30561124500 | 246000 | 246500 | 246500 | 246000 | 180 |
| 441 | 20241202 | 120300 | 30516813500 | 246000 | 246500 | 246500 | 246000 | 232 |
| 442 | 20241202 | 120200 | 30459678000 | 246000 | 246000 | 246500 | 245500 | 327 |
| 443 | 20241202 | 120100 | 30379188000 | 246000 | 246000 | 246000 | 245500 | 42 |
| 444 | 20241202 | 120000 | 30368857000 | 246000 | 246000 | 246500 | 245500 | 140 |
| 445 | 20241202 | 115900 | 30334424500 | 246000 | 246000 | 246000 | 245500 | 385 |
| 446 | 20241202 | 115800 | 30239720500 | 246000 | 246000 | 246000 | 245500 | 226 |
| 447 | 20241202 | 115700 | 30184141500 | 246000 | 246500 | 246500 | 245500 | 184 |
| 448 | 20241202 | 115600 | 30138854500 | 246500 | 246000 | 246500 | 245500 | 191 |
| 449 | 20241202 | 115500 | 30091870000 | 246000 | 246500 | 246500 | 245500 | 152 |
| 450 | 20241202 | 115400 | 30054504000 | 245500 | 245500 | 246500 | 245500 | 136 |
| 451 | 20241202 | 115300 | 30021077500 | 246000 | 246000 | 246500 | 245500 | 285 |
| 452 | 20241202 | 115200 | 29950928000 | 246000 | 246000 | 246500 | 245500 | 145 |
| 453 | 20241202 | 115100 | 29915271000 | 246000 | 246500 | 246500 | 245500 | 256 |
| 454 | 20241202 | 115000 | 29852279000 | 246500 | 246000 | 246500 | 245500 | 215 |
| 455 | 20241202 | 114900 | 29799362000 | 246000 | 246000 | 246000 | 245500 | 363 |
| 456 | 20241202 | 114800 | 29710079000 | 246000 | 245500 | 246000 | 245500 | 175 |
| 457 | 20241202 | 114700 | 29667038500 | 246000 | 246500 | 246500 | 245500 | 322 |
| 458 | 20241202 | 114600 | 29587812500 | 246500 | 246500 | 246500 | 246000 | 224 |
| 459 | 20241202 | 114500 | 29532610000 | 246500 | 246500 | 246500 | 246000 | 143 |
| 460 | 20241202 | 114400 | 29497388000 | 246500 | 246000 | 246500 | 246000 | 113 |
| 461 | 20241202 | 114300 | 29469572500 | 246000 | 246500 | 246500 | 246000 | 408 |
| 462 | 20241202 | 114200 | 29369130000 | 246500 | 246500 | 246500 | 246000 | 115 |
| 463 | 20241202 | 114100 | 29340797500 | 246500 | 246500 | 246500 | 246000 | 104 |
| 464 | 20241202 | 114000 | 29315183500 | 246500 | 247000 | 247000 | 246000 | 158 |
| 465 | 20241202 | 113900 | 29276230500 | 246500 | 246500 | 247000 | 246000 | 345 |
| 466 | 20241202 | 113800 | 29191206000 | 246500 | 246500 | 246500 | 246000 | 104 |
| 467 | 20241202 | 113700 | 29165581500 | 246500 | 246500 | 246500 | 246000 | 139 |
| 468 | 20241202 | 113600 | 29131328500 | 246500 | 246500 | 246500 | 246000 | 303 |
| 469 | 20241202 | 113500 | 29056705500 | 246500 | 246000 | 246500 | 246000 | 137 |
| 470 | 20241202 | 113400 | 29022962500 | 246000 | 246500 | 246500 | 246000 | 168 |
| 471 | 20241202 | 113300 | 28981602000 | 246500 | 246500 | 247000 | 246500 | 707 |
| 472 | 20241202 | 113200 | 28807290500 | 247000 | 247500 | 247500 | 246500 | 233 |
| 473 | 20241202 | 113100 | 28749798000 | 247500 | 247000 | 247500 | 246500 | 178 |
| 474 | 20241202 | 113000 | 28705818000 | 246500 | 247000 | 247500 | 246500 | 175 |
| 475 | 20241202 | 112900 | 28662582000 | 247000 | 247000 | 247000 | 246500 | 285 |
| 476 | 20241202 | 112800 | 28592204500 | 247000 | 247000 | 247000 | 246500 | 190 |
| 477 | 20241202 | 112700 | 28545277000 | 247000 | 247000 | 247000 | 246500 | 121 |
| 478 | 20241202 | 112600 | 28515397000 | 247000 | 246500 | 247000 | 246500 | 335 |
| 479 | 20241202 | 112500 | 28432670500 | 247000 | 247000 | 247000 | 246500 | 576 |
| 480 | 20241202 | 112400 | 28290407000 | 247000 | 247000 | 247000 | 246500 | 208 |
| 481 | 20241202 | 112300 | 28239067000 | 247000 | 247000 | 247000 | 246500 | 285 |
| 482 | 20241202 | 112200 | 28168677000 | 247000 | 247000 | 247000 | 246500 | 225 |
| 483 | 20241202 | 112100 | 28113119000 | 247000 | 247000 | 247500 | 246500 | 462 |
| 484 | 20241202 | 112000 | 27999010500 | 247000 | 247000 | 247000 | 246500 | 277 |
| 485 | 20241202 | 111900 | 27930611500 | 247000 | 247000 | 247000 | 246500 | 102 |
| 486 | 20241202 | 111800 | 27905430000 | 247000 | 247500 | 247500 | 246500 | 118 |
| 487 | 20241202 | 111700 | 27876276000 | 247000 | 246500 | 247500 | 246500 | 212 |
| 488 | 20241202 | 111600 | 27823859000 | 247000 | 247500 | 247500 | 246500 | 103 |
| 489 | 20241202 | 111500 | 27798405000 | 247500 | 247500 | 247500 | 246500 | 586 |
| 490 | 20241202 | 111400 | 27653538500 | 247500 | 247500 | 247500 | 247000 | 273 |
| 491 | 20241202 | 111300 | 27586004500 | 247000 | 247000 | 247500 | 247000 | 263 |
| 492 | 20241202 | 111200 | 27520964500 | 247000 | 247500 | 247500 | 246500 | 736 |
| 493 | 20241202 | 111100 | 27339198000 | 247500 | 247500 | 247500 | 247000 | 430 |
| 494 | 20241202 | 111000 | 27232794000 | 247500 | 247500 | 247500 | 247000 | 329 |
| 495 | 20241202 | 110900 | 27151385000 | 247500 | 247500 | 247500 | 247000 | 431 |
| 496 | 20241202 | 110800 | 27044800500 | 247000 | 247500 | 247500 | 247000 | 297 |
| 497 | 20241202 | 110700 | 26971337500 | 247500 | 247000 | 247500 | 246500 | 312 |
| 498 | 20241202 | 110600 | 26894250500 | 247000 | 246000 | 247500 | 246000 | 380 |
| 499 | 20241202 | 110500 | 26800502000 | 246500 | 247000 | 247500 | 246000 | 395 |
| 500 | 20241202 | 110400 | 26703036500 | 247000 | 247000 | 247500 | 247000 | 461 |
| 501 | 20241202 | 110300 | 26588972500 | 247500 | 247000 | 247500 | 246500 | 415 |
| 502 | 20241202 | 110200 | 26486380000 | 247000 | 247000 | 247000 | 246500 | 157 |
| 503 | 20241202 | 110100 | 26447632000 | 247000 | 247000 | 247000 | 246500 | 241 |
| 504 | 20241202 | 110000 | 26388107000 | 246500 | 246500 | 247000 | 246500 | 1259 |
| 505 | 20241202 | 105900 | 26077214000 | 246500 | 247000 | 247000 | 246500 | 331 |
| 506 | 20241202 | 105800 | 25995470000 | 247000 | 247000 | 247000 | 246500 | 169 |
| 507 | 20241202 | 105700 | 25953740000 | 247000 | 247000 | 247000 | 246500 | 268 |
| 508 | 20241202 | 105600 | 25887578000 | 247000 | 246500 | 247000 | 246500 | 114 |
| 509 | 20241202 | 105500 | 25859454000 | 247000 | 247000 | 247000 | 246500 | 496 |
| 510 | 20241202 | 105400 | 25737019500 | 247000 | 246000 | 247000 | 246000 | 6834 |
| 511 | 20241202 | 105300 | 24052881000 | 245500 | 246000 | 246000 | 245500 | 236 |
| 512 | 20241202 | 105200 | 23994903500 | 246000 | 246000 | 246000 | 245500 | 238 |
| 513 | 20241202 | 105100 | 23936426000 | 246000 | 245500 | 246000 | 245500 | 426 |
| 514 | 20241202 | 105000 | 23831749000 | 246000 | 246000 | 246000 | 245500 | 156 |
| 515 | 20241202 | 104900 | 23793397500 | 245500 | 246000 | 246000 | 245500 | 175 |
| 516 | 20241202 | 104800 | 23750365000 | 246000 | 246000 | 246000 | 245500 | 248 |
| 517 | 20241202 | 104700 | 23689407000 | 246000 | 245000 | 246000 | 245000 | 2816 |
| 518 | 20241202 | 104600 | 22998307000 | 245000 | 245000 | 245000 | 244500 | 369 |
| 519 | 20241202 | 104500 | 22907996000 | 245000 | 244500 | 245000 | 244000 | 159 |
| 520 | 20241202 | 104400 | 22869141500 | 244500 | 243500 | 244500 | 243500 | 819 |
| 521 | 20241202 | 104300 | 22669149000 | 243500 | 244000 | 244000 | 243500 | 105 |
| 522 | 20241202 | 104200 | 22643560000 | 243500 | 244000 | 244000 | 243500 | 573 |
| 523 | 20241202 | 104100 | 22504007000 | 244000 | 243000 | 244000 | 243000 | 675 |
| 524 | 20241202 | 104000 | 22339843000 | 243000 | 243500 | 244000 | 243000 | 1651 |
| 525 | 20241202 | 103900 | 21937822500 | 244000 | 244000 | 244000 | 243500 | 140 |
| 526 | 20241202 | 103800 | 21903713000 | 244000 | 244000 | 244500 | 244000 | 190 |
| 527 | 20241202 | 103700 | 21857329500 | 244000 | 243500 | 244500 | 243500 | 249 |
| 528 | 20241202 | 103600 | 21796607500 | 244000 | 244000 | 244000 | 243500 | 794 |
| 529 | 20241202 | 103500 | 21602883000 | 244000 | 244000 | 244500 | 243500 | 894 |
| 530 | 20241202 | 103400 | 21384762500 | 244500 | 245000 | 245000 | 244000 | 252 |
| 531 | 20241202 | 103300 | 21323151000 | 245000 | 245000 | 245000 | 244500 | 170 |
| 532 | 20241202 | 103200 | 21281556000 | 245000 | 244500 | 245000 | 244500 | 653 |
| 533 | 20241202 | 103100 | 21121837500 | 244000 | 244500 | 244500 | 244000 | 205 |
| 534 | 20241202 | 103000 | 21071765000 | 244500 | 244500 | 244500 | 244000 | 189 |
| 535 | 20241202 | 102900 | 21025580500 | 244500 | 244500 | 244500 | 244000 | 91 |
| 536 | 20241202 | 102800 | 21003367000 | 244000 | 244500 | 244500 | 244000 | 169 |
| 537 | 20241202 | 102700 | 20962070500 | 244500 | 244500 | 244500 | 244000 | 155 |
| 538 | 20241202 | 102600 | 20924191000 | 244500 | 244500 | 244500 | 244000 | 72 |
| 539 | 20241202 | 102500 | 20906604000 | 244000 | 244000 | 244500 | 244000 | 125 |
| 540 | 20241202 | 102400 | 20876076500 | 244500 | 244000 | 244500 | 244000 | 154 |
| 541 | 20241202 | 102300 | 20838477500 | 244000 | 244500 | 244500 | 243500 | 357 |
| 542 | 20241202 | 102200 | 20751366500 | 244500 | 244000 | 244500 | 244000 | 903 |
| 543 | 20241202 | 102100 | 20531007500 | 244500 | 244000 | 244500 | 244000 | 188 |
| 544 | 20241202 | 102000 | 20485086500 | 244000 | 244000 | 244500 | 244000 | 258 |
| 545 | 20241202 | 101900 | 20422112000 | 244000 | 244500 | 245000 | 244000 | 122 |
| 546 | 20241202 | 101800 | 20392269000 | 244500 | 245000 | 245000 | 244500 | 256 |
| 547 | 20241202 | 101700 | 20329653500 | 245000 | 244500 | 245000 | 244500 | 165 |
| 548 | 20241202 | 101600 | 20289274000 | 244500 | 245000 | 245000 | 244000 | 126 |
| 549 | 20241202 | 101500 | 20258479500 | 245000 | 245500 | 245500 | 244000 | 1692 |
| 550 | 20241202 | 101400 | 19844588500 | 245500 | 245000 | 245500 | 245000 | 183 |
| 551 | 20241202 | 101300 | 19799665000 | 245500 | 246000 | 246000 | 245000 | 212 |
| 552 | 20241202 | 101200 | 19747615500 | 246000 | 245000 | 246000 | 245000 | 1096 |
| 553 | 20241202 | 101100 | 19478625000 | 245000 | 245000 | 245500 | 245000 | 250 |
| 554 | 20241202 | 101000 | 19417343500 | 245500 | 245500 | 245500 | 245000 | 172 |
| 555 | 20241202 | 100900 | 19375181500 | 245500 | 245500 | 245500 | 245000 | 798 |
| 556 | 20241202 | 100800 | 19179615500 | 245500 | 245500 | 245500 | 245000 | 281 |
| 557 | 20241202 | 100700 | 19110640500 | 245500 | 245000 | 245500 | 245000 | 82 |
| 558 | 20241202 | 100600 | 19090529500 | 245000 | 245000 | 245000 | 244500 | 235 |
| 559 | 20241202 | 100500 | 19032985500 | 245000 | 245000 | 245000 | 245000 | 68 |
| 560 | 20241202 | 100400 | 19016325500 | 245000 | 245000 | 245000 | 244500 | 227 |
| 561 | 20241202 | 100300 | 18960738000 | 245000 | 245000 | 245500 | 244500 | 607 |
| 562 | 20241202 | 100200 | 18812060000 | 245000 | 245000 | 245500 | 244500 | 213 |
| 563 | 20241202 | 100100 | 18759825500 | 244500 | 245000 | 245000 | 244500 | 115 |
| 564 | 20241202 | 100000 | 18731664000 | 245000 | 245000 | 245000 | 244500 | 177 |
| 565 | 20241202 | 095900 | 18688305500 | 245000 | 245500 | 245500 | 244500 | 642 |
| 566 | 20241202 | 095800 | 18531027500 | 245000 | 246000 | 246000 | 245000 | 951 |
| 567 | 20241202 | 095700 | 18297583000 | 245500 | 246000 | 246000 | 245500 | 481 |
| 568 | 20241202 | 095600 | 18179305000 | 246000 | 245500 | 246000 | 245000 | 1476 |
| 569 | 20241202 | 095500 | 17816901500 | 245000 | 245500 | 245500 | 245000 | 343 |
| 570 | 20241202 | 095400 | 17732744500 | 245500 | 245000 | 245500 | 245000 | 268 |
| 571 | 20241202 | 095300 | 17666978500 | 245500 | 245000 | 245500 | 245000 | 505 |
| 572 | 20241202 | 095200 | 17543116000 | 245000 | 244500 | 245500 | 244500 | 1359 |
| 573 | 20241202 | 095100 | 17210164500 | 245000 | 244000 | 245000 | 244000 | 435 |
| 574 | 20241202 | 095000 | 17103793000 | 244000 | 243500 | 244500 | 243500 | 147 |
| 575 | 20241202 | 094900 | 17067931500 | 243500 | 243500 | 244500 | 243500 | 439 |
| 576 | 20241202 | 094800 | 16960946000 | 244000 | 243500 | 244000 | 243500 | 557 |
| 577 | 20241202 | 094700 | 16825267500 | 243500 | 244500 | 245000 | 243500 | 975 |
| 578 | 20241202 | 094600 | 16586957500 | 245000 | 244500 | 245000 | 244500 | 155 |
| 579 | 20241202 | 094500 | 16549043500 | 244500 | 244500 | 245000 | 244500 | 248 |
| 580 | 20241202 | 094400 | 16488374500 | 244500 | 244500 | 245000 | 244500 | 190 |
| 581 | 20241202 | 094300 | 16441909500 | 244500 | 244500 | 245000 | 244500 | 275 |
| 582 | 20241202 | 094200 | 16374647000 | 245000 | 244500 | 245000 | 244500 | 286 |
| 583 | 20241202 | 094100 | 16304663000 | 244500 | 245000 | 245000 | 244000 | 315 |
| 584 | 20241202 | 094000 | 16227602000 | 244500 | 244500 | 245000 | 244500 | 448 |
| 585 | 20241202 | 093900 | 16118052500 | 244500 | 244500 | 245000 | 244500 | 365 |
| 586 | 20241202 | 093800 | 16028774000 | 244500 | 245500 | 245500 | 244500 | 325 |
| 587 | 20241202 | 093700 | 15949142000 | 245500 | 245500 | 245500 | 245000 | 431 |
| 588 | 20241202 | 093600 | 15843453000 | 245500 | 245000 | 245500 | 245000 | 456 |
| 589 | 20241202 | 093500 | 15731641500 | 245000 | 245000 | 245500 | 245000 | 556 |
| 590 | 20241202 | 093400 | 15595189500 | 245500 | 244500 | 245500 | 244500 | 545 |
| 591 | 20241202 | 093300 | 15461621500 | 245000 | 245000 | 245500 | 244000 | 373 |
| 592 | 20241202 | 093200 | 15370238500 | 245500 | 244500 | 245500 | 244000 | 674 |
| 593 | 20241202 | 093100 | 15205251500 | 244500 | 245000 | 245000 | 244000 | 484 |
| 594 | 20241202 | 093000 | 15087002000 | 245000 | 245500 | 245500 | 244500 | 247 |
| 595 | 20241202 | 092900 | 15026505000 | 245000 | 245000 | 245500 | 245000 | 1140 |
| 596 | 20241202 | 092800 | 14746802000 | 245500 | 245000 | 245500 | 244500 | 1074 |
| 597 | 20241202 | 092700 | 14483534000 | 245000 | 243500 | 245000 | 243500 | 2004 |
| 598 | 20241202 | 092600 | 13993646000 | 244000 | 244000 | 244000 | 243000 | 424 |
| 599 | 20241202 | 092500 | 13890350000 | 244000 | 244500 | 244500 | 243500 | 312 |
| 600 | 20241202 | 092400 | 13814227000 | 244500 | 244000 | 245000 | 243500 | 874 |
| 601 | 20241202 | 092300 | 13600636000 | 244000 | 244000 | 244000 | 243500 | 489 |
| 602 | 20241202 | 092200 | 13481422000 | 244000 | 243000 | 244500 | 242500 | 950 |
| 603 | 20241202 | 092100 | 13250112000 | 242500 | 244500 | 245000 | 242500 | 1574 |
| 604 | 20241202 | 092000 | 12865890500 | 245000 | 244500 | 245000 | 244000 | 1371 |
| 605 | 20241202 | 091900 | 12530915500 | 244000 | 243500 | 244500 | 243500 | 2524 |
| 606 | 20241202 | 091800 | 11914639000 | 243500 | 243500 | 244000 | 243500 | 310 |
| 607 | 20241202 | 091700 | 11839083500 | 243500 | 244000 | 244500 | 243000 | 1232 |
| 608 | 20241202 | 091600 | 11538470000 | 244000 | 244000 | 244500 | 243000 | 2120 |
| 609 | 20241202 | 091500 | 11022348500 | 244000 | 245000 | 245000 | 243500 | 905 |
| 610 | 20241202 | 091400 | 10801119500 | 245000 | 245500 | 246000 | 244500 | 1620 |
| 611 | 20241202 | 091300 | 10403716000 | 245000 | 246000 | 246000 | 244500 | 5226 |
| 612 | 20241202 | 091200 | 9121795500 | 246000 | 243500 | 246000 | 243500 | 9199 |
| 613 | 20241202 | 091100 | 6870695000 | 243500 | 243000 | 244500 | 242500 | 4570 |
| 614 | 20241202 | 091000 | 5757413000 | 242500 | 241000 | 243000 | 240500 | 4688 |
| 615 | 20241202 | 090900 | 4621595000 | 241000 | 241500 | 241500 | 240000 | 1022 |
| 616 | 20241202 | 090800 | 4375345500 | 241000 | 241000 | 241500 | 240500 | 2094 |
| 617 | 20241202 | 090700 | 3870626000 | 241000 | 239500 | 241000 | 239000 | 1463 |
| 618 | 20241202 | 090600 | 3519619500 | 239500 | 239500 | 239500 | 238000 | 1040 |
| 619 | 20241202 | 090500 | 3270989000 | 239000 | 238500 | 239500 | 238000 | 1048 |
| 620 | 20241202 | 090400 | 3020785500 | 239000 | 239500 | 240000 | 238500 | 1786 |
| 621 | 20241202 | 090300 | 2593850000 | 239500 | 240000 | 240500 | 239500 | 904 |
| 622 | 20241202 | 090200 | 2377150500 | 240500 | 240500 | 240500 | 239500 | 1280 |
| 623 | 20241202 | 090100 | 2069748500 | 240500 | 240500 | 241000 | 239500 | 1085 |
| 624 | 20241202 | 090000 | 1809025000 | 241000 | 240500 | 242000 | 239000 | 7514 |