34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 3 | 20241202 | 192600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20241202 | 192500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20241202 | 192400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20241202 | 192300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20241202 | 192200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20241202 | 192100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20241202 | 192000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20241202 | 191900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20241202 | 191800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20241202 | 191700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20241202 | 191600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20241202 | 191500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20241202 | 191400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20241202 | 191300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20241202 | 191200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20241202 | 191100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20241202 | 191000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20241202 | 190900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20241202 | 190800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20241202 | 190700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20241202 | 190600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20241202 | 190500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20241202 | 190400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20241202 | 190300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20241202 | 190200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20241202 | 190100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20241202 | 190000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20241202 | 185900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20241202 | 185800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20241202 | 185700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 33 | 20241202 | 185600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20241202 | 185500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20241202 | 185400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20241202 | 185300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20241202 | 185200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20241202 | 185100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20241202 | 185000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20241202 | 184900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20241202 | 184800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20241202 | 184700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20241202 | 184600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20241202 | 184500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20241202 | 184400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20241202 | 184300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20241202 | 184200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20241202 | 184100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20241202 | 184000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20241202 | 183900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20241202 | 183800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20241202 | 183700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20241202 | 183600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20241202 | 183500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20241202 | 183400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20241202 | 183300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20241202 | 183200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20241202 | 183100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20241202 | 183000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20241202 | 182900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20241202 | 182800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20241202 | 182700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 63 | 20241202 | 182600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20241202 | 182500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20241202 | 182400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20241202 | 182300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20241202 | 182200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20241202 | 182100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20241202 | 182000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20241202 | 181900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20241202 | 181800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20241202 | 181700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20241202 | 181600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20241202 | 181500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20241202 | 181400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20241202 | 181300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20241202 | 181200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20241202 | 181100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20241202 | 181000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20241202 | 180900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20241202 | 180800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20241202 | 180700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20241202 | 180600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20241202 | 180500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20241202 | 180400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20241202 | 180300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20241202 | 180200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20241202 | 180100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20241202 | 180000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20241202 | 175900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20241202 | 175800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20241202 | 175700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 93 | 20241202 | 175600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20241202 | 175500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20241202 | 175400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20241202 | 175300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20241202 | 175200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20241202 | 175100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20241202 | 175000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20241202 | 174900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20241202 | 174800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20241202 | 174700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20241202 | 174600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20241202 | 174500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20241202 | 174400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20241202 | 174300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20241202 | 174200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20241202 | 174100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20241202 | 174000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20241202 | 173900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20241202 | 173800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20241202 | 173700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20241202 | 173600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20241202 | 173500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20241202 | 173400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20241202 | 173300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20241202 | 173200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20241202 | 173100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20241202 | 173000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20241202 | 172900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20241202 | 172800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20241202 | 172700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 123 | 20241202 | 172600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20241202 | 172500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20241202 | 172400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20241202 | 172300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20241202 | 172200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20241202 | 172100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20241202 | 172000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20241202 | 171900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20241202 | 171800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20241202 | 171700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20241202 | 171600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20241202 | 171500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20241202 | 171400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20241202 | 171300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20241202 | 171200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20241202 | 171100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20241202 | 171000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20241202 | 170900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20241202 | 170800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20241202 | 170700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20241202 | 170600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20241202 | 170500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20241202 | 170400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20241202 | 170300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20241202 | 170200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20241202 | 170100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20241202 | 170000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20241202 | 165900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20241202 | 165800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20241202 | 165700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 153 | 20241202 | 165600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20241202 | 165500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20241202 | 165400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20241202 | 165300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20241202 | 165200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20241202 | 165100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20241202 | 165000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20241202 | 164900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20241202 | 164800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20241202 | 164700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20241202 | 164600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20241202 | 164500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20241202 | 164400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20241202 | 164300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20241202 | 164200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20241202 | 164100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20241202 | 164000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20241202 | 163900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20241202 | 163800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20241202 | 163700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20241202 | 163600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20241202 | 163500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20241202 | 163400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20241202 | 163300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20241202 | 163200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20241202 | 163100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20241202 | 163000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20241202 | 162900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20241202 | 162800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20241202 | 162700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 183 | 20241202 | 162600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20241202 | 162500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20241202 | 162400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20241202 | 162300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20241202 | 162200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20241202 | 162100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20241202 | 162000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20241202 | 161900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20241202 | 161800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20241202 | 161700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20241202 | 161600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20241202 | 161500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20241202 | 161400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20241202 | 161300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20241202 | 161200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20241202 | 161100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20241202 | 161000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20241202 | 160900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20241202 | 160800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20241202 | 160700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20241202 | 160600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20241202 | 160500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20241202 | 160400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20241202 | 160300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20241202 | 160200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20241202 | 160100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20241202 | 160000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20241202 | 155900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20241202 | 155800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20241202 | 155700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 213 | 20241202 | 155600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20241202 | 155500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20241202 | 155400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20241202 | 155300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20241202 | 155200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20241202 | 155100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20241202 | 155000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20241202 | 154900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20241202 | 154800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20241202 | 154700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20241202 | 154600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20241202 | 154500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20241202 | 154400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20241202 | 154300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20241202 | 154200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20241202 | 154100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20241202 | 154000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20241202 | 153900 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20241202 | 153800 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20241202 | 153700 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20241202 | 153600 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20241202 | 153500 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20241202 | 153400 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 236 | 20241202 | 153300 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 237 | 20241202 | 153200 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 238 | 20241202 | 153100 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 239 | 20241202 | 153000 | 21051449800 | 32500 | 32500 | 32500 | 32500 | 10498 |
| 240 | 20241202 | 152900 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20241202 | 152800 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20241202 | 152700 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20241202 | 152600 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20241202 | 152500 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20241202 | 152400 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20241202 | 152300 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20241202 | 152200 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20241202 | 152100 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20241202 | 152000 | 20710264800 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20241202 | 151900 | 20710264800 | 32750 | 32700 | 32750 | 32650 | 1358 |
| 251 | 20241202 | 151800 | 20665825100 | 32750 | 32600 | 32850 | 32600 | 2353 |
| 252 | 20241202 | 151700 | 20588716500 | 32600 | 32550 | 32850 | 32550 | 12420 |
| 253 | 20241202 | 151600 | 20183054200 | 32550 | 32600 | 32600 | 32550 | 1189 |
| 254 | 20241202 | 151500 | 20144332400 | 32550 | 32550 | 32600 | 32500 | 544 |
| 255 | 20241202 | 151400 | 20126625300 | 32550 | 32500 | 32600 | 32500 | 802 |
| 256 | 20241202 | 151300 | 20100520400 | 32550 | 32600 | 32600 | 32500 | 1456 |
| 257 | 20241202 | 151200 | 20053098200 | 32550 | 32550 | 32600 | 32550 | 364 |
| 258 | 20241202 | 151100 | 20041234700 | 32550 | 32550 | 32600 | 32500 | 2061 |
| 259 | 20241202 | 151000 | 19974149500 | 32550 | 32550 | 32550 | 32500 | 416 |
| 260 | 20241202 | 150900 | 19960609750 | 32500 | 32550 | 32550 | 32500 | 1677 |
| 261 | 20241202 | 150800 | 19906071750 | 32550 | 32600 | 32600 | 32500 | 1826 |
| 262 | 20241202 | 150700 | 19846614250 | 32550 | 32550 | 32600 | 32500 | 1730 |
| 263 | 20241202 | 150600 | 19790366850 | 32550 | 32600 | 32600 | 32550 | 1346 |
| 264 | 20241202 | 150500 | 19746526750 | 32600 | 32550 | 32650 | 32550 | 470 |
| 265 | 20241202 | 150400 | 19731189550 | 32550 | 32600 | 32650 | 32550 | 1117 |
| 266 | 20241202 | 150300 | 19694761650 | 32550 | 32550 | 32600 | 32500 | 458 |
| 267 | 20241202 | 150200 | 19679857600 | 32600 | 32550 | 32600 | 32500 | 1760 |
| 268 | 20241202 | 150100 | 19622544200 | 32550 | 32550 | 32600 | 32550 | 94 |
| 269 | 20241202 | 150000 | 19619484450 | 32600 | 32600 | 32600 | 32500 | 625 |
| 270 | 20241202 | 145900 | 19599149850 | 32550 | 32550 | 32600 | 32500 | 948 |
| 271 | 20241202 | 145800 | 19568264800 | 32550 | 32550 | 32600 | 32500 | 1170 |
| 272 | 20241202 | 145700 | 19530227300 | 32550 | 32550 | 32650 | 32550 | 182 |
| 273 | 20241202 | 145600 | 19524303050 | 32650 | 32650 | 32700 | 32500 | 3655 |
| 274 | 20241202 | 145500 | 19405123950 | 32650 | 32550 | 32650 | 32550 | 661 |
| 275 | 20241202 | 145400 | 19383594800 | 32500 | 32550 | 32550 | 32500 | 1299 |
| 276 | 20241202 | 145300 | 19341354100 | 32650 | 32600 | 32650 | 32550 | 1840 |
| 277 | 20241202 | 145200 | 19281438050 | 32650 | 32600 | 32650 | 32600 | 281 |
| 278 | 20241202 | 145100 | 19272274150 | 32600 | 32650 | 32650 | 32600 | 159 |
| 279 | 20241202 | 145000 | 19267090700 | 32600 | 32550 | 32600 | 32550 | 264 |
| 280 | 20241202 | 144900 | 19258484700 | 32600 | 32600 | 32600 | 32550 | 364 |
| 281 | 20241202 | 144800 | 19246625750 | 32600 | 32650 | 32650 | 32600 | 390 |
| 282 | 20241202 | 144700 | 19233907000 | 32600 | 32600 | 32650 | 32600 | 173 |
| 283 | 20241202 | 144600 | 19228265800 | 32550 | 32600 | 32600 | 32550 | 260 |
| 284 | 20241202 | 144500 | 19219798000 | 32550 | 32650 | 32650 | 32550 | 531 |
| 285 | 20241202 | 144400 | 19202481400 | 32600 | 32600 | 32600 | 32600 | 92 |
| 286 | 20241202 | 144300 | 19199482200 | 32600 | 32700 | 32700 | 32600 | 656 |
| 287 | 20241202 | 144200 | 19178085300 | 32650 | 32750 | 32750 | 32650 | 857 |
| 288 | 20241202 | 144100 | 19150076950 | 32750 | 32700 | 32750 | 32600 | 1410 |
| 289 | 20241202 | 144000 | 19103986550 | 32700 | 32650 | 32700 | 32650 | 1680 |
| 290 | 20241202 | 143900 | 19049104000 | 32700 | 32650 | 32700 | 32650 | 359 |
| 291 | 20241202 | 143800 | 19037382300 | 32650 | 32700 | 32700 | 32650 | 230 |
| 292 | 20241202 | 143700 | 19029867550 | 32700 | 32650 | 32700 | 32650 | 428 |
| 293 | 20241202 | 143600 | 19015879500 | 32700 | 32600 | 32700 | 32600 | 69 |
| 294 | 20241202 | 143500 | 19013625450 | 32700 | 32650 | 32700 | 32600 | 945 |
| 295 | 20241202 | 143400 | 18982799150 | 32650 | 32500 | 32650 | 32500 | 731 |
| 296 | 20241202 | 143300 | 18958970850 | 32500 | 32550 | 32600 | 32500 | 552 |
| 297 | 20241202 | 143200 | 18941006750 | 32500 | 32500 | 32500 | 32500 | 220 |
| 298 | 20241202 | 143100 | 18933856750 | 32500 | 32550 | 32550 | 32500 | 353 |
| 299 | 20241202 | 143000 | 18922371750 | 32550 | 32500 | 32550 | 32450 | 140 |
| 300 | 20241202 | 142900 | 18917817250 | 32500 | 32500 | 32550 | 32500 | 1109 |
| 301 | 20241202 | 142800 | 18881770050 | 32450 | 32500 | 32500 | 32450 | 88 |
| 302 | 20241202 | 142700 | 18878910150 | 32500 | 32500 | 32500 | 32500 | 489 |
| 303 | 20241202 | 142600 | 18863017650 | 32550 | 32550 | 32550 | 32500 | 471 |
| 304 | 20241202 | 142500 | 18847702250 | 32500 | 32450 | 32500 | 32450 | 417 |
| 305 | 20241202 | 142400 | 18834149800 | 32500 | 32450 | 32500 | 32450 | 675 |
| 306 | 20241202 | 142300 | 18812238950 | 32450 | 32600 | 32600 | 32450 | 1565 |
| 307 | 20241202 | 142200 | 18761370400 | 32600 | 32550 | 32600 | 32500 | 126 |
| 308 | 20241202 | 142100 | 18757265050 | 32550 | 32600 | 32600 | 32550 | 1629 |
| 309 | 20241202 | 142000 | 18704235300 | 32550 | 32550 | 32550 | 32500 | 401 |
| 310 | 20241202 | 141900 | 18691198250 | 32500 | 32600 | 32600 | 32500 | 1214 |
| 311 | 20241202 | 141800 | 18651683300 | 32600 | 32550 | 32650 | 32550 | 226 |
| 312 | 20241202 | 141700 | 18644315300 | 32600 | 32600 | 32600 | 32550 | 539 |
| 313 | 20241202 | 141600 | 18626744150 | 32600 | 32600 | 32600 | 32550 | 477 |
| 314 | 20241202 | 141500 | 18611209150 | 32600 | 32600 | 32600 | 32550 | 164 |
| 315 | 20241202 | 141400 | 18605866150 | 32600 | 32600 | 32650 | 32550 | 795 |
| 316 | 20241202 | 141300 | 18579949150 | 32550 | 32500 | 32600 | 32500 | 720 |
| 317 | 20241202 | 141200 | 18556520050 | 32500 | 32550 | 32550 | 32450 | 2453 |
| 318 | 20241202 | 141100 | 18476821400 | 32550 | 32600 | 32600 | 32550 | 404 |
| 319 | 20241202 | 141000 | 18463651150 | 32650 | 32650 | 32700 | 32600 | 669 |
| 320 | 20241202 | 140900 | 18441816250 | 32700 | 32700 | 32700 | 32650 | 27 |
| 321 | 20241202 | 140800 | 18440933950 | 32650 | 32700 | 32700 | 32650 | 95 |
| 322 | 20241202 | 140700 | 18437827550 | 32700 | 32650 | 32700 | 32600 | 295 |
| 323 | 20241202 | 140600 | 18428192050 | 32700 | 32550 | 32700 | 32550 | 185 |
| 324 | 20241202 | 140500 | 18422158600 | 32600 | 32550 | 32600 | 32550 | 85 |
| 325 | 20241202 | 140400 | 18419391750 | 32550 | 32500 | 32600 | 32500 | 365 |
| 326 | 20241202 | 140300 | 18407521200 | 32500 | 32500 | 32550 | 32500 | 1601 |
| 327 | 20241202 | 140200 | 18355486650 | 32500 | 32550 | 32550 | 32500 | 294 |
| 328 | 20241202 | 140100 | 18345919450 | 32550 | 32600 | 32600 | 32550 | 861 |
| 329 | 20241202 | 140000 | 18317866000 | 32600 | 32500 | 32600 | 32500 | 442 |
| 330 | 20241202 | 135900 | 18303485350 | 32500 | 32550 | 32600 | 32500 | 1980 |
| 331 | 20241202 | 135800 | 18239059300 | 32550 | 32650 | 32650 | 32550 | 320 |
| 332 | 20241202 | 135700 | 18228624250 | 32650 | 32650 | 32700 | 32550 | 1618 |
| 333 | 20241202 | 135600 | 18175865150 | 32650 | 32700 | 32750 | 32650 | 156 |
| 334 | 20241202 | 135500 | 18170764250 | 32700 | 32600 | 32700 | 32600 | 621 |
| 335 | 20241202 | 135400 | 18150458500 | 32650 | 32650 | 32700 | 32650 | 595 |
| 336 | 20241202 | 135300 | 18131027050 | 32700 | 32650 | 32700 | 32650 | 174 |
| 337 | 20241202 | 135200 | 18125340200 | 32600 | 32600 | 32650 | 32600 | 538 |
| 338 | 20241202 | 135100 | 18107793600 | 32600 | 32700 | 32700 | 32600 | 281 |
| 339 | 20241202 | 135000 | 18098613000 | 32700 | 32750 | 32750 | 32700 | 620 |
| 340 | 20241202 | 134900 | 18078327200 | 32700 | 32750 | 32800 | 32700 | 403 |
| 341 | 20241202 | 134800 | 18065129650 | 32750 | 32650 | 32750 | 32650 | 391 |
| 342 | 20241202 | 134700 | 18052347500 | 32700 | 32650 | 32700 | 32650 | 91 |
| 343 | 20241202 | 134600 | 18049376150 | 32600 | 32650 | 32700 | 32600 | 155 |
| 344 | 20241202 | 134500 | 18044315450 | 32650 | 32700 | 32700 | 32650 | 752 |
| 345 | 20241202 | 134400 | 18019758350 | 32700 | 32650 | 32700 | 32650 | 269 |
| 346 | 20241202 | 134300 | 18010966050 | 32700 | 32700 | 32700 | 32650 | 299 |
| 347 | 20241202 | 134200 | 18001201300 | 32700 | 32700 | 32750 | 32650 | 320 |
| 348 | 20241202 | 134100 | 17990737600 | 32700 | 32600 | 32750 | 32600 | 978 |
| 349 | 20241202 | 134000 | 17958782000 | 32650 | 32650 | 32700 | 32650 | 1412 |
| 350 | 20241202 | 133900 | 17912676950 | 32650 | 32750 | 32750 | 32650 | 5186 |
| 351 | 20241202 | 133800 | 17743093450 | 32750 | 32650 | 32750 | 32650 | 2056 |
| 352 | 20241202 | 133700 | 17675827700 | 32650 | 32700 | 32750 | 32650 | 290 |
| 353 | 20241202 | 133600 | 17666348400 | 32700 | 32600 | 32700 | 32600 | 3372 |
| 354 | 20241202 | 133500 | 17556211400 | 32650 | 32550 | 32650 | 32500 | 1151 |
| 355 | 20241202 | 133400 | 17518705950 | 32550 | 32550 | 32550 | 32500 | 180 |
| 356 | 20241202 | 133300 | 17512847100 | 32550 | 32450 | 32550 | 32450 | 738 |
| 357 | 20241202 | 133200 | 17488884800 | 32550 | 32500 | 32550 | 32400 | 639 |
| 358 | 20241202 | 133100 | 17468119800 | 32500 | 32500 | 32500 | 32450 | 144 |
| 359 | 20241202 | 133000 | 17463439950 | 32500 | 32500 | 32500 | 32450 | 389 |
| 360 | 20241202 | 132900 | 17450810600 | 32500 | 32550 | 32550 | 32500 | 526 |
| 361 | 20241202 | 132800 | 17433714400 | 32550 | 32500 | 32550 | 32450 | 987 |
| 362 | 20241202 | 132700 | 17401628300 | 32500 | 32450 | 32500 | 32400 | 1037 |
| 363 | 20241202 | 132600 | 17367971350 | 32450 | 32450 | 32450 | 32400 | 169 |
| 364 | 20241202 | 132500 | 17362494600 | 32400 | 32400 | 32400 | 32400 | 133 |
| 365 | 20241202 | 132400 | 17358185400 | 32450 | 32400 | 32450 | 32350 | 193 |
| 366 | 20241202 | 132300 | 17351936750 | 32400 | 32400 | 32400 | 32400 | 12 |
| 367 | 20241202 | 132200 | 17351547950 | 32400 | 32350 | 32450 | 32350 | 1689 |
| 368 | 20241202 | 132100 | 17296872050 | 32350 | 32300 | 32350 | 32250 | 540 |
| 369 | 20241202 | 132000 | 17279430750 | 32300 | 32300 | 32300 | 32300 | 141 |
| 370 | 20241202 | 131900 | 17274876450 | 32250 | 32300 | 32300 | 32250 | 208 |
| 371 | 20241202 | 131800 | 17268168400 | 32300 | 32350 | 32350 | 32300 | 337 |
| 372 | 20241202 | 131700 | 17257283250 | 32350 | 32300 | 32350 | 32300 | 174 |
| 373 | 20241202 | 131600 | 17251661800 | 32300 | 32300 | 32350 | 32300 | 573 |
| 374 | 20241202 | 131500 | 17233153150 | 32300 | 32350 | 32350 | 32300 | 166 |
| 375 | 20241202 | 131400 | 17227790300 | 32350 | 32350 | 32350 | 32300 | 167 |
| 376 | 20241202 | 131300 | 17222395550 | 32350 | 32300 | 32350 | 32300 | 532 |
| 377 | 20241202 | 131200 | 17205203500 | 32300 | 32350 | 32400 | 32300 | 806 |
| 378 | 20241202 | 131100 | 17179133600 | 32400 | 32400 | 32400 | 32350 | 159 |
| 379 | 20241202 | 131000 | 17173988450 | 32350 | 32400 | 32400 | 32350 | 205 |
| 380 | 20241202 | 130900 | 17167351150 | 32350 | 32400 | 32400 | 32300 | 682 |
| 381 | 20241202 | 130800 | 17145286050 | 32350 | 32350 | 32400 | 32350 | 358 |
| 382 | 20241202 | 130700 | 17133703250 | 32350 | 32350 | 32400 | 32350 | 163 |
| 383 | 20241202 | 130600 | 17128427700 | 32400 | 32400 | 32400 | 32300 | 403 |
| 384 | 20241202 | 130500 | 17115387600 | 32400 | 32350 | 32400 | 32350 | 665 |
| 385 | 20241202 | 130400 | 17093874800 | 32350 | 32300 | 32350 | 32250 | 176 |
| 386 | 20241202 | 130300 | 17088192450 | 32300 | 32300 | 32300 | 32300 | 194 |
| 387 | 20241202 | 130200 | 17081926250 | 32300 | 32250 | 32300 | 32200 | 421 |
| 388 | 20241202 | 130100 | 17068332750 | 32200 | 32300 | 32300 | 32200 | 577 |
| 389 | 20241202 | 130000 | 17049752150 | 32300 | 32300 | 32300 | 32200 | 115 |
| 390 | 20241202 | 125900 | 17046043550 | 32300 | 32300 | 32300 | 32250 | 136 |
| 391 | 20241202 | 125800 | 17041654450 | 32250 | 32250 | 32250 | 32250 | 138 |
| 392 | 20241202 | 125700 | 17037203950 | 32250 | 32250 | 32300 | 32250 | 158 |
| 393 | 20241202 | 125600 | 17032108300 | 32250 | 32300 | 32300 | 32250 | 271 |
| 394 | 20241202 | 125500 | 17023365650 | 32250 | 32200 | 32300 | 32200 | 114 |
| 395 | 20241202 | 125400 | 17019692150 | 32250 | 32300 | 32300 | 32250 | 623 |
| 396 | 20241202 | 125300 | 16999597000 | 32300 | 32150 | 32350 | 32150 | 1417 |
| 397 | 20241202 | 125200 | 16953902800 | 32150 | 32250 | 32250 | 32150 | 1225 |
| 398 | 20241202 | 125100 | 16914454250 | 32250 | 32250 | 32300 | 32200 | 837 |
| 399 | 20241202 | 125000 | 16887453750 | 32250 | 32100 | 32250 | 32100 | 1988 |
| 400 | 20241202 | 124900 | 16823487700 | 32100 | 32150 | 32150 | 32100 | 53 |
| 401 | 20241202 | 124800 | 16821783800 | 32150 | 32150 | 32150 | 32100 | 185 |
| 402 | 20241202 | 124700 | 16815840650 | 32150 | 32100 | 32150 | 32050 | 522 |
| 403 | 20241202 | 124600 | 16799084600 | 32100 | 31950 | 32100 | 31950 | 705 |
| 404 | 20241202 | 124500 | 16776526400 | 31950 | 31950 | 31950 | 31950 | 23 |
| 405 | 20241202 | 124400 | 16775791550 | 31950 | 31950 | 32000 | 31900 | 58 |
| 406 | 20241202 | 124300 | 16773939400 | 31950 | 31900 | 31950 | 31850 | 2006 |
| 407 | 20241202 | 124200 | 16709979100 | 31900 | 32050 | 32050 | 31900 | 191 |
| 408 | 20241202 | 124100 | 16703878750 | 32050 | 32000 | 32100 | 32000 | 525 |
| 409 | 20241202 | 124000 | 16687056300 | 32000 | 32000 | 32050 | 31850 | 1149 |
| 410 | 20241202 | 123900 | 16650402850 | 31950 | 32050 | 32100 | 31950 | 330 |
| 411 | 20241202 | 123800 | 16639828000 | 32000 | 31950 | 32000 | 31950 | 146 |
| 412 | 20241202 | 123700 | 16635157100 | 31950 | 31900 | 31950 | 31800 | 1195 |
| 413 | 20241202 | 123600 | 16597094750 | 31950 | 31950 | 31950 | 31900 | 99 |
| 414 | 20241202 | 123500 | 16593934000 | 31900 | 31900 | 31900 | 31900 | 1143 |
| 415 | 20241202 | 123400 | 16557472300 | 31900 | 31900 | 31950 | 31850 | 1049 |
| 416 | 20241202 | 123300 | 16524024250 | 31900 | 31950 | 31950 | 31900 | 121 |
| 417 | 20241202 | 123200 | 16520163850 | 32000 | 31950 | 32000 | 31850 | 260 |
| 418 | 20241202 | 123100 | 16511866250 | 31950 | 32100 | 32100 | 31800 | 2039 |
| 419 | 20241202 | 123000 | 16446855750 | 32100 | 32000 | 32100 | 31900 | 294 |
| 420 | 20241202 | 122900 | 16437446050 | 32000 | 32000 | 32000 | 31900 | 183 |
| 421 | 20241202 | 122800 | 16431598700 | 31850 | 32050 | 32050 | 31850 | 982 |
| 422 | 20241202 | 122700 | 16400263450 | 32050 | 32050 | 32100 | 32000 | 291 |
| 423 | 20241202 | 122600 | 16390928600 | 32100 | 31950 | 32100 | 31950 | 119 |
| 424 | 20241202 | 122500 | 16387120750 | 32000 | 31950 | 32000 | 31800 | 1220 |
| 425 | 20241202 | 122400 | 16348264150 | 31950 | 31850 | 31950 | 31850 | 173 |
| 426 | 20241202 | 122300 | 16342749650 | 31850 | 32000 | 32000 | 31850 | 480 |
| 427 | 20241202 | 122200 | 16327442350 | 32000 | 31850 | 32000 | 31850 | 1015 |
| 428 | 20241202 | 122100 | 16295105700 | 32050 | 32050 | 32100 | 31850 | 1340 |
| 429 | 20241202 | 122000 | 16252279150 | 32050 | 32100 | 32100 | 32050 | 45 |
| 430 | 20241202 | 121900 | 16250836750 | 32100 | 32100 | 32100 | 31850 | 1089 |
| 431 | 20241202 | 121800 | 16216073300 | 32050 | 32050 | 32100 | 32050 | 181 |
| 432 | 20241202 | 121700 | 16210268350 | 32050 | 32100 | 32100 | 31950 | 553 |
| 433 | 20241202 | 121600 | 16192559300 | 32100 | 32000 | 32100 | 31850 | 1711 |
| 434 | 20241202 | 121500 | 16137859900 | 32050 | 31950 | 32050 | 31900 | 114 |
| 435 | 20241202 | 121400 | 16134213550 | 31950 | 32050 | 32050 | 31950 | 108 |
| 436 | 20241202 | 121300 | 16130758450 | 32050 | 32050 | 32050 | 31850 | 1031 |
| 437 | 20241202 | 121200 | 16097879200 | 32050 | 32050 | 32050 | 31900 | 115 |
| 438 | 20241202 | 121100 | 16094204550 | 32050 | 32050 | 32050 | 32050 | 65 |
| 439 | 20241202 | 121000 | 16092121300 | 31900 | 32000 | 32100 | 31850 | 2187 |
| 440 | 20241202 | 120900 | 16022217700 | 32000 | 31950 | 32000 | 31900 | 84 |
| 441 | 20241202 | 120800 | 16019534300 | 31950 | 31950 | 31950 | 31850 | 300 |
| 442 | 20241202 | 120700 | 16009962050 | 31850 | 31900 | 32000 | 31800 | 1068 |
| 443 | 20241202 | 120600 | 15975944050 | 31950 | 31950 | 32000 | 31900 | 298 |
| 444 | 20241202 | 120500 | 15966415950 | 31950 | 31950 | 31950 | 31850 | 136 |
| 445 | 20241202 | 120400 | 15962076050 | 31800 | 31900 | 32000 | 31800 | 1243 |
| 446 | 20241202 | 120300 | 15922522700 | 32000 | 31900 | 32000 | 31900 | 119 |
| 447 | 20241202 | 120200 | 15918720250 | 32000 | 32000 | 32000 | 32000 | 208 |
| 448 | 20241202 | 120100 | 15912064250 | 32000 | 31950 | 32000 | 31800 | 1308 |
| 449 | 20241202 | 120000 | 15870389600 | 31950 | 31900 | 31950 | 31900 | 1039 |
| 450 | 20241202 | 115900 | 15837245400 | 31950 | 31900 | 31950 | 31900 | 128 |
| 451 | 20241202 | 115800 | 15833162000 | 31900 | 31900 | 31950 | 31800 | 957 |
| 452 | 20241202 | 115700 | 15802706100 | 31950 | 31900 | 31950 | 31850 | 440 |
| 453 | 20241202 | 115600 | 15788656750 | 31950 | 31850 | 31950 | 31750 | 6216 |
| 454 | 20241202 | 115500 | 15590654300 | 31850 | 31950 | 31950 | 31800 | 3356 |
| 455 | 20241202 | 115400 | 15483876900 | 32000 | 32050 | 32050 | 31850 | 64 |
| 456 | 20241202 | 115300 | 15481831400 | 32050 | 32100 | 32100 | 31850 | 2031 |
| 457 | 20241202 | 115200 | 15417069250 | 31950 | 32050 | 32100 | 31950 | 1091 |
| 458 | 20241202 | 115100 | 15382176800 | 32050 | 32000 | 32050 | 31950 | 604 |
| 459 | 20241202 | 115000 | 15362858550 | 31950 | 31950 | 31950 | 31950 | 72 |
| 460 | 20241202 | 114900 | 15360558150 | 31900 | 32050 | 32050 | 31900 | 981 |
| 461 | 20241202 | 114800 | 15329229750 | 32050 | 32050 | 32150 | 32050 | 396 |
| 462 | 20241202 | 114700 | 15316529050 | 32050 | 32050 | 32050 | 32050 | 2 |
| 463 | 20241202 | 114600 | 15316464950 | 32100 | 32150 | 32150 | 31900 | 985 |
| 464 | 20241202 | 114500 | 15284954000 | 32150 | 32100 | 32150 | 32000 | 189 |
| 465 | 20241202 | 114400 | 15278893400 | 32100 | 32100 | 32100 | 32100 | 91 |
| 466 | 20241202 | 114300 | 15275972300 | 32000 | 32100 | 32150 | 31950 | 1393 |
| 467 | 20241202 | 114200 | 15231421000 | 32100 | 32000 | 32150 | 31950 | 2829 |
| 468 | 20241202 | 114100 | 15140699300 | 31950 | 32000 | 32050 | 31950 | 663 |
| 469 | 20241202 | 114000 | 15119507400 | 31950 | 32050 | 32050 | 31850 | 1328 |
| 470 | 20241202 | 113900 | 15077112800 | 32000 | 32050 | 32050 | 32000 | 198 |
| 471 | 20241202 | 113800 | 15070771550 | 32050 | 31900 | 32050 | 31900 | 1006 |
| 472 | 20241202 | 113700 | 15038579900 | 31950 | 31900 | 31950 | 31850 | 1295 |
| 473 | 20241202 | 113600 | 14997284350 | 31900 | 31950 | 32000 | 31850 | 292 |
| 474 | 20241202 | 113500 | 14987962850 | 31950 | 31850 | 31950 | 31800 | 526 |
| 475 | 20241202 | 113400 | 14971212400 | 31850 | 31900 | 31950 | 31800 | 1350 |
| 476 | 20241202 | 113300 | 14928227800 | 31950 | 31900 | 31950 | 31850 | 563 |
| 477 | 20241202 | 113200 | 14910244450 | 31850 | 31850 | 31950 | 31850 | 433 |
| 478 | 20241202 | 113100 | 14896453200 | 31850 | 31850 | 32000 | 31750 | 7108 |
| 479 | 20241202 | 113000 | 14670390150 | 32050 | 31900 | 32050 | 31850 | 2090 |
| 480 | 20241202 | 112900 | 14603792050 | 32000 | 31900 | 32000 | 31850 | 1269 |
| 481 | 20241202 | 112800 | 14563338650 | 32000 | 32050 | 32050 | 31900 | 1132 |
| 482 | 20241202 | 112700 | 14527226400 | 31900 | 32000 | 32000 | 31900 | 782 |
| 483 | 20241202 | 112600 | 14502229600 | 32000 | 32050 | 32050 | 31850 | 2168 |
| 484 | 20241202 | 112500 | 14433067300 | 31950 | 32050 | 32050 | 31850 | 4386 |
| 485 | 20241202 | 112400 | 14293122400 | 32050 | 32000 | 32050 | 31950 | 196 |
| 486 | 20241202 | 112300 | 14286848950 | 32000 | 32000 | 32100 | 31950 | 1710 |
| 487 | 20241202 | 112200 | 14232185150 | 32150 | 32150 | 32150 | 32000 | 1339 |
| 488 | 20241202 | 112100 | 14189299200 | 32150 | 32100 | 32150 | 32000 | 256 |
| 489 | 20241202 | 112000 | 14181090350 | 32050 | 32000 | 32050 | 32000 | 454 |
| 490 | 20241202 | 111900 | 14166562150 | 32000 | 32000 | 32000 | 32000 | 1109 |
| 491 | 20241202 | 111800 | 14131074150 | 32000 | 32000 | 32050 | 32000 | 125 |
| 492 | 20241202 | 111700 | 14127072950 | 32000 | 32000 | 32000 | 32000 | 373 |
| 493 | 20241202 | 111600 | 14115136950 | 32000 | 32050 | 32100 | 31950 | 1202 |
| 494 | 20241202 | 111500 | 14076660650 | 32200 | 32050 | 32200 | 32050 | 846 |
| 495 | 20241202 | 111400 | 14049499600 | 32050 | 32050 | 32050 | 32000 | 668 |
| 496 | 20241202 | 111300 | 14028117750 | 32050 | 32100 | 32100 | 32000 | 1038 |
| 497 | 20241202 | 111200 | 13994868600 | 32100 | 32100 | 32200 | 32050 | 182 |
| 498 | 20241202 | 111100 | 13989030150 | 32250 | 32100 | 32250 | 32050 | 1059 |
| 499 | 20241202 | 111000 | 13955005700 | 32100 | 32000 | 32100 | 31900 | 2235 |
| 500 | 20241202 | 110900 | 13883527450 | 32000 | 32000 | 32000 | 31900 | 2198 |
| 501 | 20241202 | 110800 | 13813300650 | 31950 | 32000 | 32000 | 31950 | 737 |
| 502 | 20241202 | 110700 | 13789746300 | 32000 | 32000 | 32050 | 31950 | 6904 |
| 503 | 20241202 | 110600 | 13569030900 | 32000 | 32150 | 32250 | 32000 | 3814 |
| 504 | 20241202 | 110500 | 13446790650 | 32100 | 32050 | 32100 | 32050 | 155 |
| 505 | 20241202 | 110400 | 13441817350 | 32150 | 32100 | 32150 | 32000 | 3007 |
| 506 | 20241202 | 110300 | 13345475050 | 32100 | 32150 | 32150 | 32100 | 502 |
| 507 | 20241202 | 110200 | 13329358600 | 32150 | 32100 | 32150 | 32100 | 59 |
| 508 | 20241202 | 110100 | 13327463500 | 32050 | 32150 | 32150 | 32000 | 2273 |
| 509 | 20241202 | 110000 | 13254595600 | 32150 | 32150 | 32150 | 32050 | 1245 |
| 510 | 20241202 | 105900 | 13214642150 | 32100 | 32150 | 32150 | 32100 | 1548 |
| 511 | 20241202 | 105800 | 13164946400 | 32150 | 32200 | 32200 | 32100 | 1359 |
| 512 | 20241202 | 105700 | 13121289350 | 32200 | 32150 | 32200 | 32150 | 382 |
| 513 | 20241202 | 105600 | 13109004350 | 32150 | 32150 | 32150 | 32100 | 281 |
| 514 | 20241202 | 105500 | 13099973450 | 32200 | 32200 | 32200 | 32150 | 1277 |
| 515 | 20241202 | 105400 | 13058911550 | 32200 | 32300 | 32300 | 32200 | 986 |
| 516 | 20241202 | 105300 | 13027123500 | 32250 | 32200 | 32250 | 32200 | 1033 |
| 517 | 20241202 | 105200 | 12993859250 | 32200 | 32200 | 32200 | 32100 | 1152 |
| 518 | 20241202 | 105100 | 12956855800 | 32150 | 32150 | 32200 | 32150 | 557 |
| 519 | 20241202 | 105000 | 12938947250 | 32200 | 32200 | 32200 | 32150 | 682 |
| 520 | 20241202 | 104900 | 12917018800 | 32150 | 32250 | 32250 | 32150 | 3885 |
| 521 | 20241202 | 104800 | 12791882100 | 32250 | 32250 | 32300 | 32250 | 171 |
| 522 | 20241202 | 104700 | 12786364650 | 32300 | 32300 | 32300 | 32300 | 64 |
| 523 | 20241202 | 104600 | 12784297450 | 32300 | 32250 | 32300 | 32250 | 1277 |
| 524 | 20241202 | 104500 | 12743113200 | 32250 | 32400 | 32450 | 32250 | 2433 |
| 525 | 20241202 | 104400 | 12664468150 | 32450 | 32450 | 32450 | 32400 | 235 |
| 526 | 20241202 | 104300 | 12656848700 | 32500 | 32550 | 32600 | 32400 | 1525 |
| 527 | 20241202 | 104200 | 12607343850 | 32550 | 32550 | 32550 | 32500 | 721 |
| 528 | 20241202 | 104100 | 12583881150 | 32500 | 32500 | 32600 | 32500 | 480 |
| 529 | 20241202 | 104000 | 12568258900 | 32600 | 32600 | 32650 | 32450 | 4548 |
| 530 | 20241202 | 103900 | 12420097400 | 32600 | 32450 | 32600 | 32400 | 1979 |
| 531 | 20241202 | 103800 | 12355834050 | 32450 | 32400 | 32450 | 32400 | 261 |
| 532 | 20241202 | 103700 | 12347371650 | 32300 | 32350 | 32400 | 32250 | 1707 |
| 533 | 20241202 | 103600 | 12292219150 | 32300 | 32400 | 32400 | 32300 | 236 |
| 534 | 20241202 | 103500 | 12284586050 | 32400 | 32350 | 32400 | 32250 | 871 |
| 535 | 20241202 | 103400 | 12256420350 | 32350 | 32250 | 32400 | 32250 | 2166 |
| 536 | 20241202 | 103300 | 12186458200 | 32300 | 32300 | 32350 | 32250 | 1051 |
| 537 | 20241202 | 103200 | 12152520950 | 32300 | 32200 | 32300 | 32150 | 772 |
| 538 | 20241202 | 103100 | 12127637500 | 32200 | 32200 | 32200 | 32100 | 1342 |
| 539 | 20241202 | 103000 | 12084526200 | 32150 | 32150 | 32250 | 32100 | 926 |
| 540 | 20241202 | 102900 | 12054746400 | 32100 | 32150 | 32150 | 32050 | 692 |
| 541 | 20241202 | 102800 | 12032534750 | 32150 | 32150 | 32150 | 32050 | 1533 |
| 542 | 20241202 | 102700 | 11983349850 | 32100 | 32250 | 32250 | 32100 | 972 |
| 543 | 20241202 | 102600 | 11952109400 | 32250 | 32250 | 32250 | 32200 | 526 |
| 544 | 20241202 | 102500 | 11935149600 | 32200 | 32150 | 32200 | 32050 | 6295 |
| 545 | 20241202 | 102400 | 11732851500 | 32150 | 32100 | 32150 | 32050 | 1353 |
| 546 | 20241202 | 102300 | 11689388500 | 32100 | 32000 | 32150 | 32000 | 3060 |
| 547 | 20241202 | 102200 | 11591345100 | 32050 | 31950 | 32050 | 31950 | 4035 |
| 548 | 20241202 | 102100 | 11462290250 | 32000 | 32250 | 32250 | 31950 | 18843 |
| 549 | 20241202 | 102000 | 10858562750 | 32150 | 32250 | 32250 | 32150 | 13077 |
| 550 | 20241202 | 101900 | 10437838900 | 32250 | 32350 | 32400 | 32150 | 8605 |
| 551 | 20241202 | 101800 | 10160129000 | 32350 | 32250 | 32450 | 32200 | 11712 |
| 552 | 20241202 | 101700 | 9781888150 | 32250 | 32200 | 32300 | 32200 | 1471 |
| 553 | 20241202 | 101600 | 9734465350 | 32150 | 32250 | 32350 | 32100 | 7903 |
| 554 | 20241202 | 101500 | 9480153250 | 32300 | 32300 | 32350 | 32200 | 4530 |
| 555 | 20241202 | 101400 | 9334043900 | 32350 | 32350 | 32400 | 32250 | 2761 |
| 556 | 20241202 | 101300 | 9244868750 | 32350 | 32450 | 32450 | 32300 | 2272 |
| 557 | 20241202 | 101200 | 9171335100 | 32450 | 32400 | 32500 | 32350 | 1595 |
| 558 | 20241202 | 101100 | 9119610250 | 32450 | 32500 | 32500 | 32350 | 1780 |
| 559 | 20241202 | 101000 | 9061898050 | 32500 | 32500 | 32500 | 32400 | 2808 |
| 560 | 20241202 | 100900 | 8970799850 | 32450 | 32550 | 32600 | 32450 | 1195 |
| 561 | 20241202 | 100800 | 8931985850 | 32550 | 32550 | 32700 | 32450 | 1545 |
| 562 | 20241202 | 100700 | 8881745900 | 32550 | 32800 | 32850 | 32500 | 5331 |
| 563 | 20241202 | 100600 | 8708137900 | 32800 | 32650 | 32800 | 32650 | 3404 |
| 564 | 20241202 | 100500 | 8596841900 | 32500 | 32450 | 32650 | 32400 | 3031 |
| 565 | 20241202 | 100400 | 8498372450 | 32450 | 32500 | 32600 | 32350 | 6442 |
| 566 | 20241202 | 100300 | 8289373300 | 32500 | 32750 | 32750 | 32450 | 8097 |
| 567 | 20241202 | 100200 | 8025653250 | 32750 | 32700 | 32800 | 32700 | 2275 |
| 568 | 20241202 | 100100 | 7951186550 | 32700 | 32900 | 32900 | 32650 | 11747 |
| 569 | 20241202 | 100000 | 7565944150 | 32900 | 33000 | 33150 | 32900 | 5064 |
| 570 | 20241202 | 095900 | 7398974600 | 33000 | 33050 | 33150 | 32950 | 4483 |
| 571 | 20241202 | 095800 | 7250915150 | 33050 | 33100 | 33200 | 33050 | 1742 |
| 572 | 20241202 | 095700 | 7193254100 | 33200 | 33250 | 33300 | 33150 | 2432 |
| 573 | 20241202 | 095600 | 7112555150 | 33200 | 33200 | 33250 | 33100 | 1696 |
| 574 | 20241202 | 095500 | 7056292650 | 33250 | 33400 | 33400 | 33150 | 2398 |
| 575 | 20241202 | 095400 | 6976618050 | 33400 | 33550 | 33550 | 33200 | 4865 |
| 576 | 20241202 | 095300 | 6814280550 | 33550 | 33550 | 33600 | 33400 | 1968 |
| 577 | 20241202 | 095200 | 6748316400 | 33400 | 33400 | 33600 | 33350 | 4147 |
| 578 | 20241202 | 095100 | 6609613500 | 33400 | 33350 | 33450 | 33300 | 795 |
| 579 | 20241202 | 095000 | 6583068750 | 33300 | 33350 | 33400 | 33300 | 1102 |
| 580 | 20241202 | 094900 | 6546306200 | 33350 | 33300 | 33400 | 33100 | 2142 |
| 581 | 20241202 | 094800 | 6475119200 | 33150 | 33100 | 33300 | 33000 | 3572 |
| 582 | 20241202 | 094700 | 6356705350 | 33000 | 33200 | 33300 | 33000 | 7594 |
| 583 | 20241202 | 094600 | 6105247150 | 33200 | 33350 | 33400 | 33150 | 8983 |
| 584 | 20241202 | 094500 | 5806862250 | 33400 | 33350 | 33400 | 33300 | 1431 |
| 585 | 20241202 | 094400 | 5759137850 | 33350 | 33450 | 33500 | 33350 | 3304 |
| 586 | 20241202 | 094300 | 5648771550 | 33450 | 33450 | 33500 | 33400 | 1362 |
| 587 | 20241202 | 094200 | 5603240050 | 33400 | 33600 | 33650 | 33400 | 6054 |
| 588 | 20241202 | 094100 | 5400287300 | 33600 | 33650 | 33650 | 33600 | 541 |
| 589 | 20241202 | 094000 | 5382108400 | 33550 | 33700 | 33700 | 33550 | 2142 |
| 590 | 20241202 | 093900 | 5310089400 | 33700 | 33650 | 33700 | 33650 | 511 |
| 591 | 20241202 | 093800 | 5292881800 | 33700 | 33650 | 33700 | 33650 | 218 |
| 592 | 20241202 | 093700 | 5285538100 | 33650 | 33650 | 33700 | 33600 | 1920 |
| 593 | 20241202 | 093600 | 5220957750 | 33650 | 33600 | 33700 | 33600 | 209 |
| 594 | 20241202 | 093500 | 5213924150 | 33650 | 33700 | 33700 | 33600 | 76 |
| 595 | 20241202 | 093400 | 5211364050 | 33700 | 33600 | 33700 | 33600 | 717 |
| 596 | 20241202 | 093300 | 5187228750 | 33600 | 33600 | 33600 | 33550 | 354 |
| 597 | 20241202 | 093200 | 5175340800 | 33550 | 33650 | 33850 | 33500 | 4015 |
| 598 | 20241202 | 093100 | 5040663650 | 33600 | 33600 | 33800 | 33600 | 971 |
| 599 | 20241202 | 093000 | 5007992000 | 33600 | 33800 | 33800 | 33600 | 2917 |
| 600 | 20241202 | 092900 | 4909688650 | 33800 | 33800 | 33850 | 33650 | 3037 |
| 601 | 20241202 | 092800 | 4807229800 | 33800 | 34000 | 34050 | 33750 | 2603 |
| 602 | 20241202 | 092700 | 4719191700 | 34050 | 34150 | 34200 | 34000 | 1158 |
| 603 | 20241202 | 092600 | 4679696250 | 34150 | 34250 | 34300 | 34000 | 1150 |
| 604 | 20241202 | 092500 | 4640387850 | 34250 | 34250 | 34300 | 34200 | 3129 |
| 605 | 20241202 | 092400 | 4533182050 | 34250 | 34200 | 34300 | 34150 | 2215 |
| 606 | 20241202 | 092300 | 4457314200 | 34200 | 34050 | 34200 | 33900 | 3763 |
| 607 | 20241202 | 092200 | 4329281000 | 34050 | 34050 | 34300 | 33950 | 2883 |
| 608 | 20241202 | 092100 | 4230952850 | 34050 | 33850 | 34150 | 33850 | 5310 |
| 609 | 20241202 | 092000 | 4050279900 | 33800 | 33800 | 33850 | 33750 | 766 |
| 610 | 20241202 | 091900 | 4024386500 | 33800 | 33750 | 33800 | 33700 | 610 |
| 611 | 20241202 | 091800 | 4003786150 | 33800 | 33800 | 33900 | 33750 | 2098 |
| 612 | 20241202 | 091700 | 3932807600 | 33800 | 33600 | 33850 | 33550 | 1569 |
| 613 | 20241202 | 091600 | 3880022200 | 33600 | 34000 | 34000 | 33550 | 7073 |
| 614 | 20241202 | 091500 | 3641460150 | 33950 | 34000 | 34050 | 33950 | 2433 |
| 615 | 20241202 | 091400 | 3558743900 | 34050 | 34250 | 34250 | 34050 | 2946 |
| 616 | 20241202 | 091300 | 3458137600 | 34250 | 34100 | 34300 | 34050 | 6815 |
| 617 | 20241202 | 091200 | 3225104550 | 34200 | 34250 | 34300 | 34150 | 2549 |
| 618 | 20241202 | 091100 | 3137812350 | 34250 | 34300 | 34300 | 33900 | 8431 |
| 619 | 20241202 | 091000 | 2849656150 | 34300 | 34450 | 34500 | 34300 | 8555 |
| 620 | 20241202 | 090900 | 2555662200 | 34450 | 34450 | 34500 | 34350 | 8429 |
| 621 | 20241202 | 090800 | 2265436700 | 34450 | 34250 | 34500 | 34200 | 14718 |
| 622 | 20241202 | 090700 | 1759323850 | 34250 | 34000 | 34300 | 33900 | 11617 |
| 623 | 20241202 | 090600 | 1362216150 | 33950 | 33550 | 33950 | 33550 | 2446 |
| 624 | 20241202 | 090500 | 1279678400 | 33500 | 33650 | 33650 | 33500 | 2051 |
| 625 | 20241202 | 090400 | 1210855450 | 33600 | 33650 | 33700 | 33550 | 3175 |
| 626 | 20241202 | 090300 | 1104261000 | 33650 | 34000 | 34000 | 33500 | 7694 |
| 627 | 20241202 | 090200 | 844820900 | 34050 | 34000 | 34150 | 33950 | 5946 |
| 628 | 20241202 | 090100 | 642455900 | 33950 | 33650 | 34050 | 33650 | 7152 |
| 629 | 20241202 | 090000 | 399790700 | 33600 | 33550 | 33800 | 33500 | 11893 |