31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 3 | 20241202 | 183700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20241202 | 183600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20241202 | 183500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20241202 | 183400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20241202 | 183300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20241202 | 183200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20241202 | 183100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20241202 | 183000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20241202 | 182900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20241202 | 182800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20241202 | 182700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20241202 | 182600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20241202 | 182500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20241202 | 182400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20241202 | 182300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20241202 | 182200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20241202 | 182100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20241202 | 182000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20241202 | 181900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20241202 | 181800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20241202 | 181700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20241202 | 181600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20241202 | 181500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20241202 | 181400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20241202 | 181300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20241202 | 181200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20241202 | 181100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20241202 | 181000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20241202 | 180900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20241202 | 180800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 33 | 20241202 | 180700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20241202 | 180600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20241202 | 180500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20241202 | 180400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20241202 | 180300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20241202 | 180200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20241202 | 180100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20241202 | 180000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20241202 | 175900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20241202 | 175800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20241202 | 175700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20241202 | 175600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20241202 | 175500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20241202 | 175400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20241202 | 175300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20241202 | 175200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20241202 | 175100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20241202 | 175000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20241202 | 174900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20241202 | 174800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20241202 | 174700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20241202 | 174600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20241202 | 174500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20241202 | 174400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20241202 | 174300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20241202 | 174200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20241202 | 174100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20241202 | 174000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20241202 | 173900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20241202 | 173800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 63 | 20241202 | 173700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20241202 | 173600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20241202 | 173500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20241202 | 173400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20241202 | 173300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20241202 | 173200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20241202 | 173100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20241202 | 173000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20241202 | 172900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20241202 | 172800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20241202 | 172700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20241202 | 172600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20241202 | 172500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20241202 | 172400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20241202 | 172300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20241202 | 172200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20241202 | 172100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20241202 | 172000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20241202 | 171900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20241202 | 171800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20241202 | 171700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20241202 | 171600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20241202 | 171500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20241202 | 171400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20241202 | 171300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20241202 | 171200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20241202 | 171100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20241202 | 171000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20241202 | 170900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20241202 | 170800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 93 | 20241202 | 170700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20241202 | 170600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20241202 | 170500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20241202 | 170400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20241202 | 170300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20241202 | 170200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20241202 | 170100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20241202 | 170000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20241202 | 165900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20241202 | 165800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20241202 | 165700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20241202 | 165600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20241202 | 165500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20241202 | 165400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20241202 | 165300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20241202 | 165200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20241202 | 165100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20241202 | 165000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20241202 | 164900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20241202 | 164800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20241202 | 164700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20241202 | 164600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20241202 | 164500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20241202 | 164400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20241202 | 164300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20241202 | 164200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20241202 | 164100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20241202 | 164000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20241202 | 163900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20241202 | 163800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 123 | 20241202 | 163700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20241202 | 163600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20241202 | 163500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20241202 | 163400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20241202 | 163300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20241202 | 163200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20241202 | 163100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20241202 | 163000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20241202 | 162900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20241202 | 162800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20241202 | 162700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20241202 | 162600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20241202 | 162500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20241202 | 162400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20241202 | 162300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20241202 | 162200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20241202 | 162100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20241202 | 162000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20241202 | 161900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20241202 | 161800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20241202 | 161700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20241202 | 161600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20241202 | 161500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20241202 | 161400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20241202 | 161300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20241202 | 161200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20241202 | 161100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20241202 | 161000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20241202 | 160900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20241202 | 160800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 153 | 20241202 | 160700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20241202 | 160600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20241202 | 160500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20241202 | 160400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20241202 | 160300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20241202 | 160200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20241202 | 160100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20241202 | 160000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20241202 | 155900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20241202 | 155800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20241202 | 155700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20241202 | 155600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20241202 | 155500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20241202 | 155400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20241202 | 155300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20241202 | 155200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20241202 | 155100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20241202 | 155000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20241202 | 154900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20241202 | 154800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20241202 | 154700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20241202 | 154600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20241202 | 154500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20241202 | 154400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20241202 | 154300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20241202 | 154200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20241202 | 154100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20241202 | 154000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20241202 | 153900 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20241202 | 153800 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 183 | 20241202 | 153700 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20241202 | 153600 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20241202 | 153500 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20241202 | 153400 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20241202 | 153300 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20241202 | 153200 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20241202 | 153100 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20241202 | 153000 | 5427721750 | 34000 | 34000 | 34000 | 34000 | 5111 |
| 191 | 20241202 | 152900 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20241202 | 152800 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20241202 | 152700 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20241202 | 152600 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20241202 | 152500 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20241202 | 152400 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20241202 | 152300 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20241202 | 152200 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20241202 | 152100 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20241202 | 152000 | 5253947750 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20241202 | 151900 | 5253947750 | 34050 | 34100 | 34100 | 34050 | 167 |
| 202 | 20241202 | 151800 | 5248259150 | 34050 | 34000 | 34100 | 34000 | 257 |
| 203 | 20241202 | 151700 | 5239503250 | 34000 | 34100 | 34100 | 34000 | 828 |
| 204 | 20241202 | 151600 | 5211319300 | 34100 | 34050 | 34100 | 34000 | 714 |
| 205 | 20241202 | 151500 | 5187010500 | 34050 | 34100 | 34100 | 34050 | 313 |
| 206 | 20241202 | 151400 | 5176345850 | 34150 | 34150 | 34150 | 34100 | 439 |
| 207 | 20241202 | 151300 | 5161374500 | 34100 | 34100 | 34150 | 34100 | 360 |
| 208 | 20241202 | 151200 | 5149097800 | 34050 | 34100 | 34150 | 34050 | 470 |
| 209 | 20241202 | 151100 | 5133072300 | 34150 | 34100 | 34150 | 34100 | 223 |
| 210 | 20241202 | 151000 | 5125465950 | 34100 | 34050 | 34100 | 34000 | 775 |
| 211 | 20241202 | 150900 | 5099101550 | 34100 | 34100 | 34100 | 34100 | 99 |
| 212 | 20241202 | 150800 | 5095725650 | 34100 | 34100 | 34100 | 34050 | 195 |
| 213 | 20241202 | 150700 | 5089082250 | 34100 | 34100 | 34150 | 34100 | 209 |
| 214 | 20241202 | 150600 | 5081954900 | 34100 | 34100 | 34150 | 34100 | 279 |
| 215 | 20241202 | 150500 | 5072440900 | 34150 | 34250 | 34250 | 34100 | 559 |
| 216 | 20241202 | 150400 | 5053352100 | 34250 | 34300 | 34300 | 34250 | 113 |
| 217 | 20241202 | 150300 | 5049481550 | 34300 | 34400 | 34400 | 34250 | 318 |
| 218 | 20241202 | 150200 | 5038568600 | 34400 | 34400 | 34450 | 34350 | 27 |
| 219 | 20241202 | 150100 | 5037640000 | 34400 | 34450 | 34450 | 34400 | 203 |
| 220 | 20241202 | 150000 | 5030656750 | 34400 | 34450 | 34450 | 34400 | 34 |
| 221 | 20241202 | 145900 | 5029487000 | 34400 | 34400 | 34450 | 34400 | 93 |
| 222 | 20241202 | 145800 | 5026285300 | 34400 | 34450 | 34450 | 34400 | 129 |
| 223 | 20241202 | 145700 | 5021844300 | 34450 | 34400 | 34450 | 34400 | 118 |
| 224 | 20241202 | 145600 | 5017779300 | 34450 | 34450 | 34450 | 34400 | 28 |
| 225 | 20241202 | 145500 | 5016814750 | 34400 | 34350 | 34400 | 34350 | 185 |
| 226 | 20241202 | 145400 | 5010453950 | 34350 | 34400 | 34400 | 34350 | 31 |
| 227 | 20241202 | 145300 | 5009387600 | 34400 | 34400 | 34400 | 34400 | 432 |
| 228 | 20241202 | 145200 | 4994526800 | 34400 | 34400 | 34450 | 34400 | 441 |
| 229 | 20241202 | 145100 | 4979355800 | 34400 | 34400 | 34400 | 34350 | 80 |
| 230 | 20241202 | 145000 | 4976604850 | 34400 | 34400 | 34400 | 34350 | 99 |
| 231 | 20241202 | 144900 | 4973201200 | 34400 | 34450 | 34450 | 34400 | 3 |
| 232 | 20241202 | 144800 | 4973097900 | 34400 | 34400 | 34400 | 34400 | 136 |
| 233 | 20241202 | 144700 | 4968419500 | 34400 | 34400 | 34400 | 34400 | 6 |
| 234 | 20241202 | 144600 | 4968213100 | 34400 | 34400 | 34450 | 34400 | 569 |
| 235 | 20241202 | 144500 | 4948623700 | 34400 | 34450 | 34450 | 34400 | 142 |
| 236 | 20241202 | 144400 | 4943733950 | 34450 | 34450 | 34450 | 34450 | 156 |
| 237 | 20241202 | 144300 | 4938359750 | 34450 | 34550 | 34550 | 34400 | 544 |
| 238 | 20241202 | 144200 | 4919593200 | 34550 | 34550 | 34550 | 34550 | 21 |
| 239 | 20241202 | 144100 | 4918867650 | 34550 | 34550 | 34600 | 34550 | 107 |
| 240 | 20241202 | 144000 | 4915166650 | 34550 | 34600 | 34650 | 34550 | 164 |
| 241 | 20241202 | 143900 | 4909494850 | 34550 | 34600 | 34600 | 34550 | 6 |
| 242 | 20241202 | 143800 | 4909287300 | 34600 | 34700 | 34700 | 34600 | 103 |
| 243 | 20241202 | 143700 | 4905719700 | 34700 | 34700 | 34700 | 34700 | 1 |
| 244 | 20241202 | 143600 | 4905685000 | 34750 | 34800 | 34800 | 34750 | 24 |
| 245 | 20241202 | 143500 | 4904850350 | 34800 | 34750 | 34800 | 34750 | 54 |
| 246 | 20241202 | 143400 | 4902973450 | 34700 | 34800 | 34800 | 34600 | 88 |
| 247 | 20241202 | 143300 | 4899914400 | 34550 | 34550 | 34950 | 34500 | 157 |
| 248 | 20241202 | 143200 | 4894496000 | 35000 | 34350 | 35000 | 34350 | 2334 |
| 249 | 20241202 | 143100 | 4813405400 | 34350 | 34350 | 34350 | 34350 | 3 |
| 250 | 20241202 | 143000 | 4813302350 | 34400 | 34400 | 34400 | 34350 | 35 |
| 251 | 20241202 | 142900 | 4812099950 | 34400 | 34350 | 34400 | 34350 | 55 |
| 252 | 20241202 | 142800 | 4810209150 | 34350 | 34400 | 34400 | 34350 | 385 |
| 253 | 20241202 | 142700 | 4796981100 | 34400 | 34400 | 34500 | 34400 | 75 |
| 254 | 20241202 | 142600 | 4794394000 | 34400 | 34400 | 34500 | 34400 | 36 |
| 255 | 20241202 | 142500 | 4793155500 | 34500 | 34400 | 34500 | 34400 | 101 |
| 256 | 20241202 | 142400 | 4789681000 | 34400 | 34450 | 34450 | 34400 | 295 |
| 257 | 20241202 | 142300 | 4779531700 | 34400 | 34400 | 34450 | 34400 | 64 |
| 258 | 20241202 | 142200 | 4777329900 | 34450 | 34500 | 34500 | 34450 | 219 |
| 259 | 20241202 | 142100 | 4769785050 | 34450 | 34450 | 34450 | 34450 | 18 |
| 260 | 20241202 | 142000 | 4769164950 | 34450 | 34450 | 34450 | 34450 | 2 |
| 261 | 20241202 | 141900 | 4769096050 | 34450 | 34450 | 34450 | 34450 | 1 |
| 262 | 20241202 | 141800 | 4769061600 | 34400 | 34400 | 34500 | 34400 | 108 |
| 263 | 20241202 | 141700 | 4765341400 | 34400 | 34400 | 34400 | 34400 | 8 |
| 264 | 20241202 | 141600 | 4765066200 | 34400 | 34500 | 34500 | 34400 | 4 |
| 265 | 20241202 | 141500 | 4764928500 | 34400 | 34400 | 34400 | 34400 | 1 |
| 266 | 20241202 | 141400 | 4764894100 | 34400 | 34450 | 34450 | 34400 | 215 |
| 267 | 20241202 | 141300 | 4757494450 | 34500 | 34450 | 34500 | 34450 | 31 |
| 268 | 20241202 | 141200 | 4756425000 | 34450 | 34450 | 34500 | 34450 | 132 |
| 269 | 20241202 | 141100 | 4751876100 | 34450 | 34500 | 34500 | 34450 | 142 |
| 270 | 20241202 | 141000 | 4746984150 | 34450 | 34450 | 34450 | 34450 | 1 |
| 271 | 20241202 | 140900 | 4746949700 | 34450 | 34500 | 34500 | 34450 | 2 |
| 272 | 20241202 | 140800 | 4746880750 | 34450 | 34450 | 34450 | 34450 | 1 |
| 273 | 20241202 | 140700 | 4746846300 | 34450 | 34600 | 34600 | 34450 | 30 |
| 274 | 20241202 | 140600 | 4745810850 | 34600 | 34400 | 34600 | 34400 | 83 |
| 275 | 20241202 | 140500 | 4742945400 | 34400 | 34400 | 34400 | 34400 | 39 |
| 276 | 20241202 | 140400 | 4741603800 | 34450 | 34500 | 34500 | 34450 | 143 |
| 277 | 20241202 | 140300 | 4736676950 | 34500 | 34500 | 34500 | 34500 | 31 |
| 278 | 20241202 | 140200 | 4735607450 | 34500 | 34500 | 34500 | 34500 | 1 |
| 279 | 20241202 | 140100 | 4735572950 | 34500 | 34500 | 34500 | 34500 | 10 |
| 280 | 20241202 | 140000 | 4735227950 | 34550 | 34500 | 34600 | 34500 | 27 |
| 281 | 20241202 | 135900 | 4734294250 | 34500 | 34500 | 34500 | 34500 | 11 |
| 282 | 20241202 | 135800 | 4733914750 | 34450 | 34450 | 34550 | 34450 | 90 |
| 283 | 20241202 | 135700 | 4730808900 | 34450 | 34500 | 34500 | 34450 | 50 |
| 284 | 20241202 | 135600 | 4729083950 | 34450 | 34550 | 34550 | 34450 | 495 |
| 285 | 20241202 | 135500 | 4711990750 | 34600 | 34550 | 34600 | 34550 | 34 |
| 286 | 20241202 | 135400 | 4710814400 | 34550 | 34550 | 34550 | 34550 | 18 |
| 287 | 20241202 | 135300 | 4710192500 | 34600 | 34600 | 34600 | 34600 | 3 |
| 288 | 20241202 | 135200 | 4710088700 | 34550 | 34500 | 34550 | 34500 | 17 |
| 289 | 20241202 | 135100 | 4709501950 | 34500 | 34550 | 34550 | 34500 | 28 |
| 290 | 20241202 | 135000 | 4708534600 | 34550 | 34600 | 34600 | 34550 | 61 |
| 291 | 20241202 | 134900 | 4706425000 | 34600 | 34600 | 34600 | 34600 | 32 |
| 292 | 20241202 | 134800 | 4705317800 | 34600 | 34500 | 34650 | 34500 | 284 |
| 293 | 20241202 | 134700 | 4695496500 | 34500 | 34500 | 34500 | 34500 | 10 |
| 294 | 20241202 | 134600 | 4695151500 | 34500 | 34500 | 34500 | 34500 | 12 |
| 295 | 20241202 | 134500 | 4694737500 | 34500 | 34500 | 34500 | 34500 | 31 |
| 296 | 20241202 | 134400 | 4693668000 | 34500 | 34550 | 34550 | 34500 | 109 |
| 297 | 20241202 | 134300 | 4689907450 | 34550 | 34650 | 34700 | 34550 | 252 |
| 298 | 20241202 | 134200 | 4681178000 | 34700 | 34600 | 34700 | 34600 | 273 |
| 299 | 20241202 | 134100 | 4671714700 | 34600 | 34550 | 34600 | 34550 | 96 |
| 300 | 20241202 | 134000 | 4668395550 | 34600 | 34650 | 34650 | 34600 | 161 |
| 301 | 20241202 | 133900 | 4662824900 | 34650 | 34700 | 34700 | 34650 | 55 |
| 302 | 20241202 | 133800 | 4660918350 | 34700 | 34700 | 34700 | 34700 | 290 |
| 303 | 20241202 | 133700 | 4650855350 | 34600 | 34700 | 34700 | 34600 | 236 |
| 304 | 20241202 | 133600 | 4642677600 | 34650 | 34600 | 34700 | 34600 | 193 |
| 305 | 20241202 | 133500 | 4635992350 | 34650 | 34650 | 34650 | 34650 | 341 |
| 306 | 20241202 | 133400 | 4624176700 | 34650 | 34650 | 34650 | 34650 | 127 |
| 307 | 20241202 | 133300 | 4619776150 | 34650 | 34550 | 34700 | 34550 | 892 |
| 308 | 20241202 | 133200 | 4588897550 | 34550 | 34400 | 34550 | 34400 | 788 |
| 309 | 20241202 | 133100 | 4561779250 | 34400 | 34400 | 34400 | 34400 | 16 |
| 310 | 20241202 | 133000 | 4561228850 | 34350 | 34400 | 34400 | 34350 | 33 |
| 311 | 20241202 | 132900 | 4560093700 | 34350 | 34350 | 34350 | 34350 | 105 |
| 312 | 20241202 | 132800 | 4556486950 | 34350 | 34350 | 34350 | 34350 | 0 |
| 313 | 20241202 | 132700 | 4556486950 | 34350 | 34300 | 34350 | 34300 | 362 |
| 314 | 20241202 | 132600 | 4544060350 | 34250 | 34250 | 34250 | 34250 | 3 |
| 315 | 20241202 | 132500 | 4543957600 | 34300 | 34250 | 34300 | 34250 | 28 |
| 316 | 20241202 | 132400 | 4542998550 | 34200 | 34200 | 34200 | 34200 | 4 |
| 317 | 20241202 | 132300 | 4542861750 | 34200 | 34200 | 34200 | 34200 | 29 |
| 318 | 20241202 | 132200 | 4541869950 | 34200 | 34200 | 34200 | 34200 | 91 |
| 319 | 20241202 | 132100 | 4538757750 | 34200 | 34250 | 34250 | 34200 | 136 |
| 320 | 20241202 | 132000 | 4534104400 | 34250 | 34200 | 34250 | 34200 | 50 |
| 321 | 20241202 | 131900 | 4532392900 | 34200 | 34200 | 34200 | 34200 | 90 |
| 322 | 20241202 | 131800 | 4529314900 | 34200 | 34200 | 34200 | 34200 | 2 |
| 323 | 20241202 | 131700 | 4529246500 | 34200 | 34200 | 34200 | 34200 | 2 |
| 324 | 20241202 | 131600 | 4529178100 | 34200 | 34300 | 34300 | 34200 | 171 |
| 325 | 20241202 | 131500 | 4523329700 | 34300 | 34300 | 34300 | 34300 | 0 |
| 326 | 20241202 | 131400 | 4523329700 | 34300 | 34300 | 34300 | 34250 | 13 |
| 327 | 20241202 | 131300 | 4522883950 | 34200 | 34300 | 34300 | 34200 | 3 |
| 328 | 20241202 | 131200 | 4522781150 | 34300 | 34250 | 34300 | 34200 | 90 |
| 329 | 20241202 | 131100 | 4519702250 | 34250 | 34300 | 34300 | 34250 | 32 |
| 330 | 20241202 | 131000 | 4518606050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 331 | 20241202 | 130900 | 4518606050 | 34300 | 34300 | 34300 | 34300 | 1 |
| 332 | 20241202 | 130800 | 4518571750 | 34300 | 34250 | 34300 | 34250 | 137 |
| 333 | 20241202 | 130700 | 4513879000 | 34300 | 34250 | 34300 | 34200 | 595 |
| 334 | 20241202 | 130600 | 4493509500 | 34250 | 34100 | 34250 | 34100 | 384 |
| 335 | 20241202 | 130500 | 4480374850 | 34100 | 34200 | 34200 | 33950 | 139 |
| 336 | 20241202 | 130400 | 4475638350 | 34200 | 34100 | 34200 | 34100 | 149 |
| 337 | 20241202 | 130300 | 4470547250 | 34100 | 34050 | 34100 | 34000 | 134 |
| 338 | 20241202 | 130200 | 4465978750 | 34050 | 34050 | 34050 | 34050 | 2 |
| 339 | 20241202 | 130100 | 4465910650 | 34050 | 34050 | 34050 | 34050 | 144 |
| 340 | 20241202 | 130000 | 4461007450 | 34050 | 34000 | 34050 | 33950 | 442 |
| 341 | 20241202 | 125900 | 4445977950 | 34000 | 34100 | 34100 | 34000 | 209 |
| 342 | 20241202 | 125800 | 4438871850 | 33950 | 34050 | 34050 | 33950 | 301 |
| 343 | 20241202 | 125700 | 4428642800 | 33950 | 34000 | 34000 | 33950 | 10 |
| 344 | 20241202 | 125600 | 4428302900 | 33950 | 33950 | 33950 | 33950 | 175 |
| 345 | 20241202 | 125500 | 4422361650 | 33950 | 34000 | 34000 | 33950 | 85 |
| 346 | 20241202 | 125400 | 4419474100 | 33950 | 33950 | 33950 | 33950 | 530 |
| 347 | 20241202 | 125300 | 4401480600 | 33900 | 33950 | 34050 | 33900 | 670 |
| 348 | 20241202 | 125200 | 4378724900 | 34000 | 34000 | 34000 | 34000 | 11 |
| 349 | 20241202 | 125100 | 4378350900 | 33900 | 33900 | 33900 | 33900 | 0 |
| 350 | 20241202 | 125000 | 4378350900 | 33900 | 33950 | 34000 | 33850 | 90 |
| 351 | 20241202 | 124900 | 4375297750 | 34000 | 34000 | 34000 | 34000 | 30 |
| 352 | 20241202 | 124800 | 4374277750 | 34000 | 34050 | 34050 | 34000 | 99 |
| 353 | 20241202 | 124700 | 4370911650 | 34050 | 34050 | 34050 | 34050 | 32 |
| 354 | 20241202 | 124600 | 4369822050 | 34050 | 34050 | 34050 | 34050 | 56 |
| 355 | 20241202 | 124500 | 4367915250 | 34050 | 34050 | 34050 | 34050 | 2 |
| 356 | 20241202 | 124400 | 4367847150 | 34000 | 34100 | 34100 | 34000 | 195 |
| 357 | 20241202 | 124300 | 4361207900 | 34100 | 34100 | 34100 | 34050 | 194 |
| 358 | 20241202 | 124200 | 4354601250 | 34050 | 34050 | 34100 | 34050 | 235 |
| 359 | 20241202 | 124100 | 4346597950 | 34050 | 34050 | 34050 | 34050 | 675 |
| 360 | 20241202 | 124000 | 4323614200 | 34050 | 34050 | 34050 | 34050 | 297 |
| 361 | 20241202 | 123900 | 4313501350 | 34050 | 34050 | 34100 | 34050 | 522 |
| 362 | 20241202 | 123800 | 4295726950 | 34050 | 34050 | 34100 | 34050 | 418 |
| 363 | 20241202 | 123700 | 4281473600 | 34050 | 34000 | 34050 | 34000 | 946 |
| 364 | 20241202 | 123600 | 4249283700 | 34000 | 33950 | 34000 | 33850 | 204 |
| 365 | 20241202 | 123500 | 4242353650 | 34000 | 33900 | 34000 | 33750 | 1307 |
| 366 | 20241202 | 123400 | 4198214750 | 33900 | 34050 | 34050 | 33900 | 2189 |
| 367 | 20241202 | 123300 | 4123850150 | 34050 | 34000 | 34050 | 34000 | 82 |
| 368 | 20241202 | 123200 | 4121059550 | 34050 | 34050 | 34050 | 34050 | 444 |
| 369 | 20241202 | 123100 | 4105941350 | 34100 | 34050 | 34100 | 34050 | 53 |
| 370 | 20241202 | 123000 | 4104135100 | 34050 | 34100 | 34100 | 34050 | 7 |
| 371 | 20241202 | 122900 | 4103896700 | 34100 | 34100 | 34100 | 34050 | 14 |
| 372 | 20241202 | 122800 | 4103419800 | 34100 | 34050 | 34100 | 34050 | 67 |
| 373 | 20241202 | 122700 | 4101138150 | 34100 | 34100 | 34100 | 34100 | 6 |
| 374 | 20241202 | 122600 | 4100933550 | 34050 | 34100 | 34100 | 34050 | 725 |
| 375 | 20241202 | 122500 | 4076247200 | 34100 | 34100 | 34100 | 34100 | 267 |
| 376 | 20241202 | 122400 | 4067142500 | 34150 | 34150 | 34250 | 34100 | 509 |
| 377 | 20241202 | 122300 | 4049783850 | 34100 | 34150 | 34150 | 34100 | 322 |
| 378 | 20241202 | 122200 | 4038793700 | 34150 | 34200 | 34200 | 34150 | 32 |
| 379 | 20241202 | 122100 | 4037700150 | 34200 | 34200 | 34300 | 34150 | 526 |
| 380 | 20241202 | 122000 | 4019713000 | 34150 | 34150 | 34200 | 34150 | 10 |
| 381 | 20241202 | 121900 | 4019371450 | 34150 | 34150 | 34150 | 34150 | 200 |
| 382 | 20241202 | 121800 | 4012541450 | 34150 | 34150 | 34150 | 34150 | 11 |
| 383 | 20241202 | 121700 | 4012165800 | 34150 | 34150 | 34150 | 34150 | 928 |
| 384 | 20241202 | 121600 | 3980474600 | 34150 | 34200 | 34200 | 34150 | 55 |
| 385 | 20241202 | 121500 | 3978595650 | 34150 | 34200 | 34200 | 34150 | 166 |
| 386 | 20241202 | 121400 | 3972926450 | 34200 | 34150 | 34200 | 34150 | 123 |
| 387 | 20241202 | 121300 | 3968724850 | 34150 | 34200 | 34200 | 34150 | 580 |
| 388 | 20241202 | 121200 | 3948917300 | 34200 | 34200 | 34200 | 34200 | 399 |
| 389 | 20241202 | 121100 | 3935271500 | 34200 | 34250 | 34250 | 34200 | 82 |
| 390 | 20241202 | 121000 | 3932464600 | 34250 | 34250 | 34250 | 34200 | 350 |
| 391 | 20241202 | 120900 | 3920489600 | 34250 | 34300 | 34300 | 34250 | 49 |
| 392 | 20241202 | 120800 | 3918810800 | 34300 | 34300 | 34300 | 34300 | 1 |
| 393 | 20241202 | 120700 | 3918776500 | 34350 | 34300 | 34350 | 34300 | 123 |
| 394 | 20241202 | 120600 | 3914556700 | 34250 | 34250 | 34250 | 34250 | 219 |
| 395 | 20241202 | 120500 | 3907055950 | 34350 | 34300 | 34350 | 34250 | 157 |
| 396 | 20241202 | 120400 | 3901672350 | 34300 | 34350 | 34350 | 34300 | 43 |
| 397 | 20241202 | 120300 | 3900197400 | 34300 | 34300 | 34300 | 34300 | 27 |
| 398 | 20241202 | 120200 | 3899271300 | 34350 | 34350 | 34350 | 34300 | 31 |
| 399 | 20241202 | 120100 | 3898207200 | 34350 | 34350 | 34350 | 34300 | 27 |
| 400 | 20241202 | 120000 | 3897280550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 401 | 20241202 | 115900 | 3897280550 | 34350 | 34300 | 34350 | 34300 | 25 |
| 402 | 20241202 | 115800 | 3896423000 | 34350 | 34250 | 34350 | 34250 | 1183 |
| 403 | 20241202 | 115700 | 3855858300 | 34250 | 34350 | 34350 | 34250 | 293 |
| 404 | 20241202 | 115600 | 3845819650 | 34350 | 34300 | 34400 | 34300 | 69 |
| 405 | 20241202 | 115500 | 3843449650 | 34300 | 34300 | 34500 | 34300 | 222 |
| 406 | 20241202 | 115400 | 3835834850 | 34300 | 34300 | 34300 | 34250 | 513 |
| 407 | 20241202 | 115300 | 3818239450 | 34250 | 34400 | 34400 | 34250 | 1300 |
| 408 | 20241202 | 115200 | 3773611300 | 34400 | 34400 | 34500 | 34400 | 661 |
| 409 | 20241202 | 115100 | 3750872750 | 34400 | 34400 | 34400 | 34400 | 20 |
| 410 | 20241202 | 115000 | 3750184750 | 34450 | 34450 | 34450 | 34450 | 112 |
| 411 | 20241202 | 114900 | 3746326350 | 34500 | 34400 | 34500 | 34350 | 822 |
| 412 | 20241202 | 114800 | 3718035450 | 34400 | 34400 | 34400 | 34350 | 53 |
| 413 | 20241202 | 114700 | 3716212400 | 34400 | 34350 | 34400 | 34350 | 19 |
| 414 | 20241202 | 114600 | 3715559350 | 34350 | 34350 | 34400 | 34350 | 312 |
| 415 | 20241202 | 114500 | 3704842050 | 34300 | 34350 | 34350 | 34300 | 74 |
| 416 | 20241202 | 114400 | 3702303800 | 34350 | 34350 | 34350 | 34350 | 14 |
| 417 | 20241202 | 114300 | 3701822900 | 34350 | 34350 | 34350 | 34350 | 14 |
| 418 | 20241202 | 114200 | 3701342000 | 34300 | 34350 | 34350 | 34300 | 300 |
| 419 | 20241202 | 114100 | 3691051950 | 34350 | 34350 | 34400 | 34300 | 354 |
| 420 | 20241202 | 114000 | 3678898950 | 34350 | 34400 | 34400 | 34350 | 130 |
| 421 | 20241202 | 113900 | 3674432900 | 34400 | 34400 | 34400 | 34350 | 90 |
| 422 | 20241202 | 113800 | 3671337200 | 34400 | 34450 | 34450 | 34400 | 124 |
| 423 | 20241202 | 113700 | 3667069500 | 34450 | 34400 | 34450 | 34400 | 7 |
| 424 | 20241202 | 113600 | 3666828400 | 34400 | 34400 | 34400 | 34400 | 177 |
| 425 | 20241202 | 113500 | 3660739600 | 34450 | 34450 | 34450 | 34400 | 433 |
| 426 | 20241202 | 113400 | 3645843600 | 34450 | 34500 | 34500 | 34450 | 110 |
| 427 | 20241202 | 113300 | 3642052550 | 34450 | 34500 | 34500 | 34450 | 337 |
| 428 | 20241202 | 113200 | 3630439000 | 34500 | 34500 | 34550 | 34450 | 462 |
| 429 | 20241202 | 113100 | 3614506000 | 34550 | 34550 | 34550 | 34500 | 1138 |
| 430 | 20241202 | 113000 | 3575243100 | 34550 | 34500 | 34550 | 34500 | 110 |
| 431 | 20241202 | 112900 | 3571444000 | 34500 | 34500 | 34550 | 34500 | 198 |
| 432 | 20241202 | 112800 | 3564612950 | 34500 | 34550 | 34550 | 34500 | 11 |
| 433 | 20241202 | 112700 | 3564232950 | 34550 | 34550 | 34550 | 34550 | 91 |
| 434 | 20241202 | 112600 | 3561088900 | 34550 | 34550 | 34550 | 34500 | 70 |
| 435 | 20241202 | 112500 | 3558671150 | 34550 | 34550 | 34550 | 34550 | 85 |
| 436 | 20241202 | 112400 | 3555734400 | 34550 | 34550 | 34550 | 34550 | 5 |
| 437 | 20241202 | 112300 | 3555561650 | 34550 | 34550 | 34550 | 34550 | 33 |
| 438 | 20241202 | 112200 | 3554421500 | 34550 | 34600 | 34600 | 34500 | 503 |
| 439 | 20241202 | 112100 | 3537042200 | 34600 | 34550 | 34600 | 34550 | 358 |
| 440 | 20241202 | 112000 | 3524668300 | 34600 | 34550 | 34600 | 34550 | 4 |
| 441 | 20241202 | 111900 | 3524529950 | 34550 | 34600 | 34600 | 34550 | 2 |
| 442 | 20241202 | 111800 | 3524460800 | 34550 | 34600 | 34600 | 34550 | 443 |
| 443 | 20241202 | 111700 | 3509154650 | 34600 | 34600 | 34600 | 34550 | 100 |
| 444 | 20241202 | 111600 | 3505699050 | 34550 | 34600 | 34600 | 34550 | 54 |
| 445 | 20241202 | 111500 | 3503832900 | 34600 | 34600 | 34600 | 34600 | 23 |
| 446 | 20241202 | 111400 | 3503037100 | 34600 | 34700 | 34700 | 34600 | 1167 |
| 447 | 20241202 | 111300 | 3462615000 | 34650 | 34650 | 34700 | 34650 | 138 |
| 448 | 20241202 | 111200 | 3457827000 | 34700 | 34700 | 34700 | 34650 | 101 |
| 449 | 20241202 | 111100 | 3454327250 | 34700 | 34750 | 34750 | 34700 | 25 |
| 450 | 20241202 | 111000 | 3453459700 | 34700 | 34700 | 34700 | 34700 | 4 |
| 451 | 20241202 | 110900 | 3453320900 | 34750 | 34700 | 34750 | 34700 | 14 |
| 452 | 20241202 | 110800 | 3452835050 | 34700 | 34700 | 34750 | 34700 | 48 |
| 453 | 20241202 | 110700 | 3451169400 | 34700 | 34700 | 34700 | 34700 | 185 |
| 454 | 20241202 | 110600 | 3444749900 | 34700 | 34700 | 34700 | 34700 | 47 |
| 455 | 20241202 | 110500 | 3443119000 | 34600 | 34750 | 34750 | 34600 | 152 |
| 456 | 20241202 | 110400 | 3437859300 | 34750 | 34750 | 34750 | 34750 | 1 |
| 457 | 20241202 | 110300 | 3437824550 | 34800 | 34800 | 34800 | 34800 | 71 |
| 458 | 20241202 | 110200 | 3435353750 | 34600 | 34700 | 34700 | 34550 | 384 |
| 459 | 20241202 | 110100 | 3422057750 | 34700 | 34750 | 34800 | 34700 | 2822 |
| 460 | 20241202 | 110000 | 3323939250 | 34750 | 34700 | 34750 | 34600 | 132 |
| 461 | 20241202 | 105900 | 3319365350 | 34700 | 34700 | 34750 | 34550 | 432 |
| 462 | 20241202 | 105800 | 3304427500 | 34700 | 34750 | 34750 | 34700 | 34 |
| 463 | 20241202 | 105700 | 3303247350 | 34750 | 34600 | 34750 | 34550 | 516 |
| 464 | 20241202 | 105600 | 3285398550 | 34600 | 34750 | 34750 | 34600 | 358 |
| 465 | 20241202 | 105500 | 3273011600 | 34750 | 34700 | 34750 | 34650 | 219 |
| 466 | 20241202 | 105400 | 3265413350 | 34800 | 34600 | 34800 | 34600 | 1582 |
| 467 | 20241202 | 105300 | 3210659050 | 34600 | 34700 | 34750 | 34600 | 5052 |
| 468 | 20241202 | 105200 | 3035790050 | 34750 | 34800 | 34800 | 34750 | 210 |
| 469 | 20241202 | 105100 | 3028491650 | 34800 | 34800 | 34800 | 34750 | 131 |
| 470 | 20241202 | 105000 | 3023933700 | 34750 | 34750 | 34850 | 34750 | 726 |
| 471 | 20241202 | 104900 | 2998705000 | 34700 | 34700 | 34800 | 34700 | 597 |
| 472 | 20241202 | 104800 | 2977981900 | 34700 | 34650 | 34700 | 34600 | 27 |
| 473 | 20241202 | 104700 | 2977047550 | 34550 | 34600 | 34700 | 34550 | 1481 |
| 474 | 20241202 | 104600 | 2925782200 | 34600 | 34600 | 34650 | 34600 | 309 |
| 475 | 20241202 | 104500 | 2915090650 | 34600 | 34750 | 34750 | 34600 | 899 |
| 476 | 20241202 | 104400 | 2883939750 | 34750 | 34800 | 34800 | 34750 | 980 |
| 477 | 20241202 | 104300 | 2849881950 | 34800 | 34750 | 34850 | 34750 | 251 |
| 478 | 20241202 | 104200 | 2841156850 | 34850 | 34850 | 34850 | 34750 | 2395 |
| 479 | 20241202 | 104100 | 2757750950 | 34850 | 34850 | 34900 | 34850 | 79 |
| 480 | 20241202 | 104000 | 2754997000 | 34850 | 34800 | 34850 | 34800 | 287 |
| 481 | 20241202 | 103900 | 2744995100 | 34850 | 34850 | 34850 | 34850 | 166 |
| 482 | 20241202 | 103800 | 2739210000 | 34850 | 34800 | 34900 | 34800 | 1830 |
| 483 | 20241202 | 103700 | 2675507400 | 34750 | 34700 | 34750 | 34700 | 320 |
| 484 | 20241202 | 103600 | 2664388000 | 34700 | 34650 | 34750 | 34650 | 24 |
| 485 | 20241202 | 103500 | 2663555450 | 34650 | 34600 | 34650 | 34600 | 750 |
| 486 | 20241202 | 103400 | 2637598200 | 34600 | 34600 | 34600 | 34600 | 83 |
| 487 | 20241202 | 103300 | 2634726400 | 34600 | 34550 | 34600 | 34550 | 7 |
| 488 | 20241202 | 103200 | 2634484250 | 34550 | 34600 | 34600 | 34550 | 320 |
| 489 | 20241202 | 103100 | 2623427250 | 34600 | 34600 | 34600 | 34600 | 51 |
| 490 | 20241202 | 103000 | 2621662650 | 34500 | 34500 | 34600 | 34500 | 1871 |
| 491 | 20241202 | 102900 | 2557023600 | 34500 | 34550 | 34550 | 34500 | 160 |
| 492 | 20241202 | 102800 | 2551500250 | 34500 | 34500 | 34550 | 34500 | 46 |
| 493 | 20241202 | 102700 | 2549912950 | 34500 | 34550 | 34550 | 34500 | 77 |
| 494 | 20241202 | 102600 | 2547256400 | 34500 | 34550 | 34550 | 34500 | 274 |
| 495 | 20241202 | 102500 | 2537803350 | 34500 | 34500 | 34550 | 34500 | 49 |
| 496 | 20241202 | 102400 | 2536112100 | 34500 | 34550 | 34550 | 34500 | 44 |
| 497 | 20241202 | 102300 | 2534592000 | 34550 | 34550 | 34550 | 34500 | 26 |
| 498 | 20241202 | 102200 | 2533693750 | 34550 | 34550 | 34550 | 34500 | 201 |
| 499 | 20241202 | 102100 | 2526759000 | 34500 | 34550 | 34550 | 34500 | 266 |
| 500 | 20241202 | 102000 | 2517575800 | 34650 | 34650 | 34650 | 34650 | 13 |
| 501 | 20241202 | 101900 | 2517125350 | 34650 | 34800 | 34800 | 34550 | 126 |
| 502 | 20241202 | 101800 | 2512759550 | 34650 | 34650 | 34800 | 34650 | 480 |
| 503 | 20241202 | 101700 | 2496101850 | 34600 | 34600 | 34600 | 34500 | 650 |
| 504 | 20241202 | 101600 | 2473638900 | 34650 | 34600 | 34650 | 34600 | 330 |
| 505 | 20241202 | 101500 | 2462220850 | 34600 | 34650 | 34650 | 34600 | 92 |
| 506 | 20241202 | 101400 | 2459036050 | 34600 | 34650 | 34650 | 34600 | 93 |
| 507 | 20241202 | 101300 | 2455817100 | 34650 | 34650 | 34650 | 34600 | 88 |
| 508 | 20241202 | 101200 | 2452771950 | 34650 | 34750 | 34750 | 34600 | 713 |
| 509 | 20241202 | 101100 | 2428044300 | 34750 | 34800 | 34800 | 34750 | 19 |
| 510 | 20241202 | 101000 | 2427383900 | 34800 | 34850 | 34850 | 34800 | 17 |
| 511 | 20241202 | 100900 | 2426792100 | 34900 | 34850 | 35000 | 34700 | 168 |
| 512 | 20241202 | 100800 | 2420925350 | 34800 | 34650 | 34800 | 34650 | 189 |
| 513 | 20241202 | 100700 | 2414362450 | 34650 | 34650 | 34650 | 34650 | 66 |
| 514 | 20241202 | 100600 | 2412075550 | 34650 | 34750 | 34750 | 34650 | 586 |
| 515 | 20241202 | 100500 | 2391725700 | 34750 | 34750 | 34750 | 34750 | 1 |
| 516 | 20241202 | 100400 | 2391690950 | 35000 | 34800 | 35000 | 34750 | 471 |
| 517 | 20241202 | 100300 | 2375292750 | 34800 | 34900 | 34900 | 34800 | 523 |
| 518 | 20241202 | 100200 | 2357060950 | 34900 | 34950 | 35050 | 34900 | 161 |
| 519 | 20241202 | 100100 | 2351434950 | 34950 | 34950 | 34950 | 34900 | 636 |
| 520 | 20241202 | 100000 | 2329213100 | 34950 | 34950 | 34950 | 34950 | 45 |
| 521 | 20241202 | 095900 | 2327640350 | 35050 | 35000 | 35050 | 34950 | 61 |
| 522 | 20241202 | 095800 | 2325507050 | 35100 | 35050 | 35100 | 34950 | 280 |
| 523 | 20241202 | 095700 | 2315683300 | 35050 | 34950 | 35050 | 34900 | 135 |
| 524 | 20241202 | 095600 | 2310964000 | 34950 | 35050 | 35050 | 34950 | 186 |
| 525 | 20241202 | 095500 | 2304455200 | 35050 | 35000 | 35050 | 35000 | 164 |
| 526 | 20241202 | 095400 | 2298713450 | 34900 | 35050 | 35050 | 34900 | 456 |
| 527 | 20241202 | 095300 | 2282773900 | 35050 | 34950 | 35050 | 34950 | 429 |
| 528 | 20241202 | 095200 | 2267755150 | 35050 | 35000 | 35100 | 34950 | 933 |
| 529 | 20241202 | 095100 | 2235072850 | 34950 | 34800 | 34950 | 34500 | 1322 |
| 530 | 20241202 | 095000 | 2189167400 | 34650 | 34750 | 34850 | 34650 | 2332 |
| 531 | 20241202 | 094900 | 2108159850 | 34750 | 34850 | 34950 | 34750 | 953 |
| 532 | 20241202 | 094800 | 2074941450 | 34850 | 34850 | 34900 | 34850 | 259 |
| 533 | 20241202 | 094700 | 2065915000 | 34900 | 34850 | 34900 | 34850 | 209 |
| 534 | 20241202 | 094600 | 2058630900 | 34750 | 34800 | 34850 | 34750 | 358 |
| 535 | 20241202 | 094500 | 2046172850 | 34750 | 34800 | 34800 | 34700 | 966 |
| 536 | 20241202 | 094400 | 2012589500 | 34800 | 34900 | 34900 | 34800 | 1114 |
| 537 | 20241202 | 094300 | 1973791600 | 34900 | 34850 | 34900 | 34850 | 625 |
| 538 | 20241202 | 094200 | 1952008750 | 34850 | 34950 | 34950 | 34800 | 1801 |
| 539 | 20241202 | 094100 | 1889210100 | 34950 | 34900 | 34950 | 34900 | 94 |
| 540 | 20241202 | 094000 | 1885926000 | 34950 | 34900 | 35000 | 34900 | 1041 |
| 541 | 20241202 | 093900 | 1849551500 | 34900 | 34950 | 34950 | 34900 | 338 |
| 542 | 20241202 | 093800 | 1837743800 | 35000 | 35000 | 35000 | 34950 | 29 |
| 543 | 20241202 | 093700 | 1836728850 | 35000 | 35000 | 35100 | 35000 | 779 |
| 544 | 20241202 | 093600 | 1809456750 | 35100 | 35050 | 35100 | 35000 | 894 |
| 545 | 20241202 | 093500 | 1778102450 | 35050 | 35150 | 35150 | 35050 | 620 |
| 546 | 20241202 | 093400 | 1756341100 | 35300 | 35250 | 35300 | 35150 | 326 |
| 547 | 20241202 | 093300 | 1744849600 | 35050 | 35100 | 35300 | 35050 | 471 |
| 548 | 20241202 | 093200 | 1728269600 | 35050 | 35150 | 35250 | 35050 | 1254 |
| 549 | 20241202 | 093100 | 1684253050 | 35200 | 35150 | 35300 | 35150 | 518 |
| 550 | 20241202 | 093000 | 1666006850 | 35200 | 35250 | 35300 | 35200 | 638 |
| 551 | 20241202 | 092900 | 1643547300 | 35250 | 35400 | 35400 | 35250 | 826 |
| 552 | 20241202 | 092800 | 1614407750 | 35350 | 35450 | 35450 | 35350 | 725 |
| 553 | 20241202 | 092700 | 1588754000 | 35500 | 35600 | 35600 | 35500 | 218 |
| 554 | 20241202 | 092600 | 1581005850 | 35550 | 35550 | 35600 | 35550 | 823 |
| 555 | 20241202 | 092500 | 1551743150 | 35550 | 35450 | 35550 | 35450 | 456 |
| 556 | 20241202 | 092400 | 1535555550 | 35500 | 35500 | 35550 | 35500 | 609 |
| 557 | 20241202 | 092300 | 1513930750 | 35550 | 35550 | 35550 | 35450 | 753 |
| 558 | 20241202 | 092200 | 1487177150 | 35550 | 35650 | 35650 | 35550 | 826 |
| 559 | 20241202 | 092100 | 1457757850 | 35650 | 35800 | 35850 | 35600 | 2133 |
| 560 | 20241202 | 092000 | 1381461200 | 35850 | 35800 | 35850 | 35700 | 760 |
| 561 | 20241202 | 091900 | 1354269650 | 35850 | 35700 | 35850 | 35700 | 522 |
| 562 | 20241202 | 091800 | 1335581800 | 35700 | 35600 | 35750 | 35600 | 640 |
| 563 | 20241202 | 091700 | 1312730500 | 35600 | 35450 | 35650 | 35450 | 972 |
| 564 | 20241202 | 091600 | 1278236550 | 35600 | 35800 | 35800 | 35450 | 2154 |
| 565 | 20241202 | 091500 | 1201465850 | 35800 | 35950 | 36000 | 35800 | 1238 |
| 566 | 20241202 | 091400 | 1156998100 | 36000 | 36050 | 36150 | 35900 | 3079 |
| 567 | 20241202 | 091300 | 1046049550 | 36050 | 35700 | 36100 | 35700 | 3649 |
| 568 | 20241202 | 091200 | 914940400 | 35700 | 35350 | 35700 | 35350 | 2185 |
| 569 | 20241202 | 091100 | 837183350 | 35350 | 35300 | 35350 | 35300 | 474 |
| 570 | 20241202 | 091000 | 820434300 | 35300 | 35450 | 35450 | 35250 | 1687 |
| 571 | 20241202 | 090900 | 760850150 | 35450 | 35500 | 35650 | 35450 | 1626 |
| 572 | 20241202 | 090800 | 703068800 | 35450 | 35500 | 35550 | 35450 | 770 |
| 573 | 20241202 | 090700 | 675733650 | 35350 | 35500 | 35500 | 35300 | 1937 |
| 574 | 20241202 | 090600 | 607145400 | 35500 | 35700 | 35700 | 35400 | 780 |
| 575 | 20241202 | 090500 | 579401350 | 35700 | 35600 | 35700 | 35550 | 1983 |
| 576 | 20241202 | 090400 | 508767800 | 35600 | 35550 | 35650 | 35400 | 2574 |
| 577 | 20241202 | 090300 | 417246100 | 35550 | 35600 | 35650 | 35400 | 1971 |
| 578 | 20241202 | 090200 | 347123350 | 35550 | 35500 | 35550 | 35200 | 2869 |
| 579 | 20241202 | 090100 | 245251100 | 35500 | 35550 | 35550 | 35200 | 1984 |
| 580 | 20241202 | 090000 | 174952050 | 35550 | 34800 | 35600 | 34800 | 4982 |